| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.14 | -20.99% | 8,207,900 | 54,938 | 0 |
4.16
5.44
4.16
|
|
2 tháng
(2026-05-29) |
-1.31 | -23.39% | 15,323,900 | 16,432 | 0 |
4.16
5.86
4.16
|
|
3 tháng
(2026-04-29) |
-2.06 | -32.47% | 23,314,000 | -414,568 | 0 |
4.16
6.39
4.16
|
|
6 tháng
(2026-01-29) |
-2.67 | -38.38% | 63,470,400 | -269,368 | 3.3 |
4.16
7.50
4.16
|
|
12 tháng
(2025-08-04) |
-3.83 | -47.19% | 319,757,400 | -1,348,968 | -13.4 |
4.16
11.19
4.16
|
|
24 tháng
(2024-08-07) |
-1.42 | -24.93% | 677,565,300 | -858,291 | -11.8 |
4.16
11.19
4.16
|
|
36 tháng
(2023-08-14) |
-2.90 | -40.34% | 1,296,010,700 | -854,080 | -14.6 |
4.11
11.19
4.16
|
|
60 tháng
(2021-08-23) |
-2.39 | -35.76% | 1,964,355,900 | -481,980 | -17.9 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
4.16
|
160,400 | 4.26 | 4.26 | 4.11 | 4,800 | 10,200 | 0 | |
| 28/07/2026 |
4.16
|
706,500 | 4.10 | 4.29 | 4.10 | 54,000 | 32,000 | 0 | |
| 27/07/2026 |
4.29
|
816,200 | 4.59 | 4.63 | 4.27 | 26,100 | 18,800 | 0 | |
| 24/07/2026 |
4.59
|
224,000 | 4.72 | 4.72 | 4.59 | 1,000 | 2,000 | 0 | |
| 23/07/2026 |
4.72
|
328,500 | 4.72 | 4.78 | 4.52 | 41,600 | 4,900 | 0 | |
| 22/07/2026 |
4.72
|
319,200 | 4.80 | 4.83 | 4.72 | 15,100 | 1,300 | 0 | |
| 21/07/2026 |
4.80
|
368,100 | 4.84 | 4.97 | 4.80 | 2,000 | 19,000 | 0 | |
| 20/07/2026 |
4.84
|
290,900 | 5.02 | 5.02 | 4.83 | 1,400 | 5,100 | 0 | |
| 17/07/2026 |
5.02
|
483,400 | 4.92 | 5.17 | 4.92 | 1,300 | 28,300 | 0 | |
| 16/07/2026 |
5
|
322,300 | 4.99 | 5 | 4.81 | 26,300 | 10,500 | 0 | |
| 15/07/2026 |
4.99
|
274,600 | 5.04 | 5.07 | 4.93 | 100 | 8,100 | 0 | |
| 14/07/2026 |
5.03
|
408,000 | 5.09 | 5.09 | 5.01 | 27,300 | 8,000 | 0 | |
| 13/07/2026 |
5.06
|
230,400 | 5.14 | 5.30 | 5.05 | 2,600 | 21,900 | 0 | |
| 10/07/2026 |
5.15
|
543,100 | 5.02 | 5.40 | 5.02 | 17,500 | 3,200 | 0 | |
| 09/07/2026 |
5.07
|
665,300 | 5.05 | 5.21 | 5.01 | 700 | 2,800 | 0 | |
| 08/07/2026 |
5.16
|
582,600 | 5.10 | 5.18 | 4.95 | 21,900 | 2,900 | 0 | |
| 07/07/2026 |
5.13
|
379,800 | 5.20 | 5.23 | 5.09 | 2,800 | 0 | 0 | |
| 06/07/2026 |
5.24
|
886,900 | 5.25 | 5.28 | 5.02 | 2,800 | 5,400 | 0 | |
| 03/07/2026 |
5.25
|
454,700 | 5.37 | 5.40 | 5.23 | 2,600 | 0 | 0 | |
| 02/07/2026 |
5.40
|
151,400 | 5.44 | 5.45 | 5.40 | 0 | 0 | 0 | |
| 01/07/2026 |
5.44
|
141,000 | 5.42 | 5.47 | 5.40 | 4,400 | 62 | 0 | |
| 30/06/2026 |
5.42
|
160,700 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 | |
| 29/06/2026 |
5.43
|
176,800 | 5.47 | 5.47 | 5.42 | 0 | 300 | 0 | |
| 26/06/2026 |
5.44
|
134,300 | 5.43 | 5.48 | 5.43 | 0 | 0 | 0 | |
| 25/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 25/06/2026 |
5.43
|
158,500 | 5.41 | 5.53 | 5.41 | 0 | 100 | 0 | |
| 24/06/2026 |
5.43
|
366,400 | 5.43 | 5.51 | 5.37 | 765 | 0 | 0 | |
| 23/06/2026 |
5.43
|
617,700 | 5.58 | 5.62 | 5.43 | 229 | 5,700 | 0 | |
| 22/06/2026 |
5.58
|
504,800 | 5.64 | 5.80 | 5.56 | 2,100 | 38,800 | 0 | |
| 19/06/2026 |
5.64
|
328,300 | 5.70 | 5.76 | 5.62 | 0 | 31,000 | 0 | |
| 18/06/2026 |
5.70
|
344,600 | 5.78 | 5.78 | 5.70 | 3,100 | 2,000 | 0 | |
| 17/06/2026 |
5.76
|
316,600 | 5.77 | 5.89 | 5.75 | 5,400 | 5,000 | 0 | |
| 16/06/2026 |
5.75
|
428,000 | 5.71 | 5.78 | 5.70 | 41,800 | 0 | 0 | |
| 15/06/2026 |
5.69
|
241,300 | 5.70 | 5.73 | 5.65 | 27,200 | 100 | 0 | |
| 12/06/2026 |
5.65
|
363,900 | 5.66 | 5.74 | 5.64 | 100 | 400 | 0 | |
| 11/06/2026 |
5.65
|
185,900 | 5.70 | 5.70 | 5.62 | 5,000 | 0 | 0 | |
| 10/06/2026 |
5.71
|
408,300 | 5.65 | 5.81 | 5.65 | 900 | 7,600 | 0 | |
| 09/06/2026 |
5.64
|
106,600 | 5.63 | 5.69 | 5.61 | 600 | 0 | 0 | |
| 08/06/2026 |
5.63
|
301,100 | 5.71 | 5.76 | 5.61 | 0 | 1,700 | 0 | |
| 05/06/2026 |
5.79
|
251,800 | 5.87 | 5.87 | 5.70 | 0 | 62,500 | 0 | |
| 04/06/2026 |
5.81
|
295,900 | 5.78 | 5.85 | 5.67 | 0 | 0 | 0 | |
| 03/06/2026 |
5.78
|
158,100 | 5.86 | 5.90 | 5.75 | 0 | 0 | 0 | |
| 02/06/2026 |
5.86
|
1,020,100 | 5.69 | 6.05 | 5.69 | 64,200 | 29,000 | 0 | |
| 01/06/2026 |
5.69
|
272,200 | 5.63 | 5.76 | 5.63 | 0 | 4,100 | 0 | |
| 29/05/2026 |
5.60
|
311,600 | 5.62 | 5.74 | 5.60 | 200 | 2,100 | 0 | |
| 28/05/2026 |
5.62
|
422,400 | 5.71 | 5.75 | 5.57 | 7,800 | 26,900 | 0 | |
| 27/05/2026 |
5.71
|
222,000 | 5.77 | 5.77 | 5.70 | 0 | 10,800 | 0 | |
| 26/05/2026 |
5.73
|
331,200 | 5.71 | 5.81 | 5.70 | 2,100 | 9,300 | 0 | |
| 25/05/2026 |
5.71
|
182,400 | 5.71 | 5.77 | 5.70 | 3,700 | 2,100 | 0 | |
| 22/05/2026 |
5.71
|
361,300 | 5.68 | 5.75 | 5.68 | 5,000 | 4,100 | 0 | |
| 21/05/2026 |
5.67
|
436,700 | 5.69 | 5.70 | 5.63 | 0 | 5,500 | 0 | |
| 20/05/2026 |
5.63
|
1,173,100 | 5.90 | 5.90 | 5.55 | 61,000 | 33,600 | 0 | |
| 19/05/2026 |
5.90
|
464,000 | 5.97 | 6 | 5.90 | 3,700 | 9,200 | 0 | |
| 18/05/2026 |
5.97
|
239,700 | 5.95 | 5.98 | 5.92 | 13,700 | 14,000 | 0 | |
| 15/05/2026 |
5.95
|
519,600 | 6 | 6.06 | 5.93 | 1,500 | 19,100 | 0 | |
| 14/05/2026 |
6.02
|
300,800 | 6.09 | 6.14 | 6.02 | 0 | 13,100 | 0 | |
| 13/05/2026 |
6.08
|
311,300 | 6.07 | 6.12 | 6.07 | 0 | 2,300 | 0 | |
| 12/05/2026 |
6.08
|
341,000 | 6.09 | 6.24 | 6.06 | 9,100 | 8,000 | 0 | |
| 11/05/2026 |
6.06
|
435,700 | 6.03 | 6.15 | 6.01 | 4,100 | 5,100 | 0 | |
| 08/05/2026 |
6.09
|
435,800 | 6.23 | 6.23 | 6 | 0 | 51,800 | 0 | |
| 07/05/2026 |
6.20
|
372,500 | 6.30 | 6.33 | 6.19 | 200 | 70,900 | 0 | |
| 06/05/2026 |
6.26
|
358,400 | 6.30 | 6.35 | 6.25 | 6,500 | 53,600 | 0 | |
| 05/05/2026 |
6.29
|
337,200 | 6.38 | 6.38 | 6.20 | 5,000 | 75,200 | 0 | |
| 04/05/2026 |
6.39
|
424,000 | 6.47 | 6.55 | 6.37 | 4,800 | 78,500 | 0 | |
| 29/04/2026 |
6.35
|
321,000 | 6.36 | 6.47 | 6.30 | 3,200 | 69,300 | 0 | |
| 28/04/2026 |
6.36
|
477,000 | 6.46 | 6.46 | 6.29 | 7,500 | 99,600 | 0 | |
| 24/04/2026 |
6.36
|
965,600 | 6.20 | 6.57 | 6.20 | 4,100 | 181,200 | 0 | |
| 23/04/2026 |
6.19
|
603,700 | 6.34 | 6.41 | 6.13 | 14,200 | 142,400 | 0 | |
| 22/04/2026 |
6.34
|
421,100 | 6.38 | 6.49 | 6.34 | 24,400 | 21,000 | 0 | |
| 21/04/2026 |
6.38
|
326,400 | 6.47 | 6.56 | 6.38 | 4,000 | 23,300 | 0 | |
| 20/04/2026 |
6.45
|
296,600 | 6.48 | 6.50 | 6.39 | 20,400 | 14,600 | 0 | |
| 17/04/2026 |
6.46
|
318,000 | 6.54 | 6.62 | 6.43 | 18,000 | 13,200 | 0 | |
| 16/04/2026 |
6.50
|
752,000 | 6.61 | 6.62 | 6.39 | 60,900 | 36,000 | 0 | |
| 15/04/2026 |
6.60
|
537,000 | 6.63 | 6.75 | 6.58 | 43,700 | 9,800 | 0 | |
| 14/04/2026 |
6.61
|
447,600 | 6.76 | 6.76 | 6.57 | 0 | 11,300 | 0 | |
| 13/04/2026 |
6.62
|
855,000 | 6.65 | 7.05 | 6.57 | 36,000 | 20,600 | 0 | |
| 10/04/2026 |
6.77
|
1,146,200 | 6.75 | 7.13 | 6.73 | 6,400 | 134,000 | 0 | |
| 09/04/2026 |
6.73
|
2,860,000 | 6.29 | 6.73 | 6.23 | 77,200 | 51,900 | 0 | |
| 08/04/2026 |
6.30
|
924,500 | 6.03 | 6.32 | 6.02 | 110,700 | 116,800 | 0 | |
| 07/04/2026 |
5.95
|
364,200 | 6.03 | 6.03 | 5.90 | 39,500 | 13,800 | -0.2 | |
| 06/04/2026 |
5.95
|
286,400 | 6.02 | 6.11 | 5.95 | 36,200 | 2,200 | 0.2 | |
| 03/04/2026 |
6.02
|
261,200 | 5.97 | 6.10 | 5.90 | 40,500 | 9,500 | 0.2 | |
| 02/04/2026 |
6
|
437,200 | 6.10 | 6.10 | 5.90 | 93,500 | 33,300 | 0.5 | |
| 01/04/2026 |
6.10
|
490,100 | 6.27 | 6.27 | 6.09 | 11,100 | 76,000 | -0.5 | |
| 31/03/2026 |
6.10
|
635,600 | 6.20 | 6.27 | 6.09 | 11,100 | 103,900 | -0.6 | |
| 30/03/2026 |
6.15
|
481,100 | 6.04 | 6.19 | 6.02 | 121,000 | 53,700 | 0.4 | |
| 27/03/2026 |
6.15
|
1,266,000 | 5.87 | 6.19 | 5.84 | 121,000 | 53,700 | 0.4 | |
| 26/03/2026 |
5.87
|
360,100 | 5.93 | 6 | 5.86 | 62,100 | 37,800 | 0.2 | |
| 25/03/2026 |
5.93
|
826,600 | 5.76 | 5.99 | 5.62 | 185,500 | 10,700 | 1.0 | |
| 24/03/2026 |
5.70
|
596,700 | 5.67 | 5.83 | 5.54 | 92,200 | 168,300 | -0.5 | |
| 23/03/2026 |
5.47
|
1,108,400 | 5.71 | 5.76 | 5.43 | 92,200 | 168,300 | -0.5 | |
| 20/03/2026 |
5.79
|
490,200 | 5.91 | 5.94 | 5.79 | 28,700 | 26,500 | 0.0 | |
| 19/03/2026 |
5.95
|
562,200 | 5.81 | 6.02 | 5.81 | 44,300 | 55,100 | -0.1 | |
| 18/03/2026 |
5.97
|
287,400 | 6 | 6 | 5.88 | 10,400 | 57,900 | -0.3 | |
| 17/03/2026 |
5.97
|
365,900 | 6.09 | 6.09 | 5.90 | 4,900 | 55,100 | -0.3 | |
| 16/03/2026 |
6
|
398,700 | 6 | 6.14 | 5.94 | 124,900 | 47,300 | 0.5 | |
| 13/03/2026 |
6
|
1,160,100 | 5.90 | 6.16 | 5.71 | 124,900 | 47,300 | 0.5 | |
| 12/03/2026 |
5.92
|
729,400 | 5.93 | 5.99 | 5.83 | 197,000 | 14,200 | 1.1 | |
| 11/03/2026 |
5.98
|
775,900 | 5.81 | 6.04 | 5.79 | 182,300 | 7,700 | 1.1 | |
| 10/03/2026 |
5.81
|
961,100 | 5.80 | 5.92 | 5.65 | 0 | 31,600 | -0.2 | |
| 09/03/2026 |
5.81
|
438,900 | 5.81 | 5.90 | 5.81 | 0 | 31,600 | -0.2 | |
| 06/03/2026 |
6.24
|
539,600 | 6.29 | 6.37 | 6.23 | 31,600 | 62,300 | -0.2 | |