| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.09 | 1.33% | 1,364,300 | -1,200 | 0 |
6.50
7.10
6.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -1.45% | 2,938,300 | -1,700 | 0 |
6.33
7.10
6.50
|
|
3 tháng
(2026-06-15) |
-0.57 | -7.76% | 4,159,900 | -1,700 | 0 |
6.33
7.37
6.50
|
|
6 tháng
(2026-03-16) |
-1.14 | -14.35% | 11,329,700 | -4,800 | 0 |
6.33
8.60
6.50
|
|
12 tháng
(2025-09-16) |
-5.58 | -45.08% | 53,182,400 | -198,500 | -2.3 |
6.33
12.67
6.50
|
|
24 tháng
(2024-09-23) |
-2.36 | -25.74% | 192,452,206 | -283,341 | -2.4 |
6.33
15.97
6.50
|
|
36 tháng
(2023-09-27) |
-1.79 | -20.83% | 243,540,154 | -273,640 | -2.4 |
6.33
15.97
6.50
|
|
60 tháng
(2021-10-07) |
1.24 | 22.29% | 364,796,468 | -570,972 | -6.1 |
5.56
15.97
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
6.60
|
61,700 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 11/09/2026 |
6.50
|
122,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 10/09/2026 |
6.80
|
31,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 09/09/2026 |
7
|
95,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 08/09/2026 |
7
|
77,300 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 07/09/2026 |
7
|
74,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 04/09/2026 |
7
|
94,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 | |
| 03/09/2026 |
6.80
|
39,200 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 28/08/2026 |
6.90
|
83,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 27/08/2026 |
7
|
52,200 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 26/08/2026 |
7
|
133,800 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 25/08/2026 |
7.10
|
232,800 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 24/08/2026 |
6.80
|
35,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 21/08/2026 |
6.70
|
46,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 20/08/2026 |
6.70
|
48,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 19/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/58 (Volume + 5.80%, Ratio=0.06) | |||||||||
| 19/08/2026 |
6.80
|
52,000 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 18/08/2026 |
6.71
|
57,200 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
| 17/08/2026 |
6.62
|
70,600 | 6.71 | 6.81 | 6.52 | 0 | 1,200 | 0 | |
| 14/08/2026 |
6.71
|
53,700 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 13/08/2026 |
6.81
|
34,800 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 12/08/2026 |
6.71
|
53,200 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 11/08/2026 |
6.81
|
45,000 | 6.71 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 10/08/2026 |
6.71
|
58,200 | 6.81 | 6.81 | 6.71 | 0 | 0 | 0 | |
| 07/08/2026 |
6.81
|
43,700 | 6.71 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 06/08/2026 |
6.81
|
63,100 | 6.71 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 05/08/2026 |
6.81
|
80,800 | 6.62 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 04/08/2026 |
6.81
|
78,100 | 6.62 | 6.81 | 6.52 | 0 | 0 | 0 | |
| 03/08/2026 |
6.62
|
138,800 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 31/07/2026 |
6.62
|
31,500 | 6.52 | 6.62 | 6.52 | 0 | 0 | 0 | |
| 30/07/2026 |
6.62
|
71,600 | 6.43 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 29/07/2026 |
6.62
|
64,100 | 6.62 | 6.71 | 6.52 | 0 | 0 | 0 | |
| 28/07/2026 |
6.62
|
76,100 | 6.62 | 6.71 | 6.43 | 0 | 0 | 0 | |
| 27/07/2026 |
6.81
|
57,900 | 6.52 | 6.81 | 6.52 | 0 | 0 | 0 | |
| 24/07/2026 |
6.71
|
71,400 | 6.81 | 6.81 | 6.43 | 0 | 0 | 0 | |
| 23/07/2026 |
6.81
|
61,800 | 6.62 | 6.81 | 6.43 | 0 | 0 | 0 | |
| 22/07/2026 |
6.62
|
51,400 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 21/07/2026 |
6.62
|
73,200 | 6.43 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 20/07/2026 |
6.33
|
133,100 | 6.90 | 6.90 | 6.33 | 0 | 200 | 0 | |
| 17/07/2026 |
6.90
|
38,400 | 6.81 | 6.90 | 6.62 | 0 | 0 | 0 | |
| 16/07/2026 |
6.71
|
83,400 | 6.81 | 6.81 | 6.52 | 0 | 0 | 0 | |
| 15/07/2026 |
6.81
|
66,300 | 6.90 | 6.90 | 6.71 | 0 | 200 | 0 | |
| 14/07/2026 |
6.90
|
66,400 | 6.90 | 6.90 | 6.71 | 0 | 100 | 0 | |
| 13/07/2026 |
6.90
|
119,700 | 6.62 | 6.90 | 6.62 | 0 | 0 | 0 | |
| 10/07/2026 |
6.52
|
149,400 | 6.90 | 6.90 | 6.52 | 0 | 0 | 0 | |
| 09/07/2026 |
6.90
|
75,700 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 08/07/2026 |
6.99
|
55,000 | 6.81 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 07/07/2026 |
6.90
|
117,300 | 6.81 | 6.90 | 6.62 | 0 | 0 | 0 | |
| 06/07/2026 |
6.81
|
14,400 | 6.90 | 6.90 | 6.81 | 0 | 0 | 0 | |
| 03/07/2026 |
6.90
|
67,200 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 02/07/2026 |
6.99
|
55,000 | 6.99 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 01/07/2026 |
6.99
|
86,700 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 30/06/2026 |
6.90
|
67,900 | 6.90 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 29/06/2026 |
6.90
|
58,400 | 7.18 | 7.18 | 6.90 | 0 | 0 | 0 | |
| 26/06/2026 |
7.18
|
25,100 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 25/06/2026 |
7.28
|
16,100 | 7.09 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 24/06/2026 |
7.28
|
25,400 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 23/06/2026 |
7.18
|
64,100 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
| 22/06/2026 |
7.37
|
35,500 | 7.28 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 19/06/2026 |
7.37
|
47,400 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 18/06/2026 |
7.37
|
47,600 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 17/06/2026 |
7.28
|
108,400 | 7.37 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 16/06/2026 |
7.37
|
65,400 | 7.37 | 7.47 | 7.28 | 0 | 0 | 0 | |
| 15/06/2026 |
7.37
|
39,600 | 7.47 | 7.47 | 7.18 | 0 | 0 | 0 | |
| 12/06/2026 |
7.47
|
36,100 | 7.37 | 7.47 | 7.28 | 0 | 0 | 0 | |
| 11/06/2026 |
7.37
|
97,700 | 7.37 | 7.47 | 6.81 | 0 | 0 | 0 | |
| 10/06/2026 |
7.56
|
31,600 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 09/06/2026 |
7.56
|
17,400 | 7.56 | 7.56 | 7.18 | 0 | 0 | 0 | |
| 08/06/2026 |
7.47
|
61,700 | 7.47 | 7.66 | 6.90 | 0 | 0 | 0 | |
| 05/06/2026 |
7.66
|
18,900 | 7.47 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 04/06/2026 |
7.66
|
42,800 | 7.47 | 8.03 | 7.37 | 0 | 0 | 0 | |
| 03/06/2026 |
7.66
|
53,000 | 7.56 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 02/06/2026 |
7.47
|
32,000 | 7.66 | 7.66 | 7.47 | 0 | 100 | 0 | |
| 01/06/2026 |
7.66
|
49,100 | 7.56 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 29/05/2026 |
7.66
|
46,700 | 7.56 | 7.75 | 7.28 | 0 | 0 | 0 | |
| 28/05/2026 |
7.75
|
45,900 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 27/05/2026 |
7.66
|
47,200 | 7.66 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 26/05/2026 |
7.75
|
41,500 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 25/05/2026 |
7.75
|
20,600 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 22/05/2026 |
7.75
|
127,800 | 7.66 | 7.75 | 7.37 | 0 | 0 | 0 | |
| 21/05/2026 |
7.66
|
49,400 | 7.84 | 7.84 | 7.47 | 0 | 0 | 0 | |
| 20/05/2026 |
7.84
|
155,300 | 7.84 | 7.94 | 7.56 | 0 | 0 | 0 | |
| 19/05/2026 |
7.75
|
114,000 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 18/05/2026 |
7.66
|
81,200 | 7.94 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 15/05/2026 |
7.84
|
86,300 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 14/05/2026 |
8.03
|
63,700 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 13/05/2026 |
7.94
|
27,000 | 8.03 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 12/05/2026 |
8.13
|
98,900 | 7.94 | 8.13 | 7.84 | 0 | 0 | 0 | |
| 11/05/2026 |
7.94
|
70,900 | 8.13 | 8.22 | 7.94 | 0 | 0 | 0 | |
| 08/05/2026 |
8.22
|
143,700 | 8.22 | 8.22 | 7.94 | 0 | 0 | 0 | |
| 07/05/2026 |
8.22
|
203,700 | 8.32 | 8.32 | 8.03 | 0 | 0 | 0 | |
| 06/05/2026 |
8.32
|
110,100 | 8.41 | 8.51 | 8.13 | 0 | 0 | 0 | |
| 05/05/2026 |
8.41
|
94,200 | 8.51 | 8.51 | 8.22 | 0 | 0 | 0 | |
| 04/05/2026 |
8.41
|
132,900 | 8.32 | 8.51 | 8.22 | 0 | 0 | 0 | |
| 29/04/2026 |
8.32
|
336,600 | 8.32 | 8.41 | 7.84 | 0 | 0 | 0 | |
| 28/04/2026 |
8.32
|
250,900 | 8.70 | 8.79 | 8.22 | 0 | 3,000 | 0 | |
| 24/04/2026 |
8.60
|
465,000 | 8.51 | 8.98 | 8.51 | 0 | 0 | 0 | |
| 23/04/2026 |
8.41
|
804,100 | 8.03 | 8.70 | 8.03 | 0 | 0 | 0 | |
| 22/04/2026 |
7.94
|
227,300 | 7.94 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 21/04/2026 |
7.94
|
156,300 | 7.75 | 7.94 | 7.66 | 0 | 0 | 0 | |
| 20/04/2026 |
7.66
|
46,900 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 17/04/2026 |
7.84
|
74,700 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 | |