| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2.27 | -23.84% | 16,963,300 | -36,008 | 0 |
7.25
9.52
7.55
|
|
2 tháng
(2026-06-01) |
-1.58 | -17.89% | 35,578,800 | 5,919 | 0 |
7.25
9.68
7.55
|
|
3 tháng
(2026-05-04) |
-2.10 | -22.42% | 50,773,800 | -6,436 | 0 |
7.25
9.68
7.55
|
|
6 tháng
(2026-02-02) |
-4.15 | -36.41% | 126,215,100 | -715,080 | -8.3 |
7.25
11.92
7.55
|
|
12 tháng
(2025-08-04) |
-6.63 | -47.76% | 446,267,600 | -644,798 | -9.1 |
7.25
14.95
7.55
|
|
24 tháng
(2024-08-09) |
-0.58 | -7.41% | 1,224,793,400 | 6,676,139 | 82.1 |
7.25
19.79
7.55
|
|
36 tháng
(2023-08-15) |
0.44 | 6.44% | 1,477,827,200 | 6,354,234 | 66.1 |
5.82
19.79
7.55
|
|
60 tháng
(2021-08-25) |
-0.30 | -4.03% | 1,607,334,000 | 2,483,272 | 12.2 |
3.42
19.79
7.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
7.55
|
643,600 | 7.22 | 7.64 | 7.22 | 199,400 | 700 | 0 | |
| 29/07/2026 |
7.25
|
452,500 | 7.29 | 7.37 | 7.20 | 7,600 | 53,000 | 0 | |
| 28/07/2026 |
7.37
|
505,800 | 7.55 | 7.59 | 7.30 | 48,900 | 106,000 | 0 | |
| 27/07/2026 |
7.62
|
1,340,400 | 7.62 | 7.71 | 7.09 | 4,600 | 37,300 | 0 | |
| 24/07/2026 |
7.62
|
363,400 | 7.92 | 7.92 | 7.61 | 0 | 26,400 | 0 | |
| 23/07/2026 |
7.84
|
669,200 | 7.61 | 7.85 | 7.50 | 152,200 | 0 | 0 | |
| 22/07/2026 |
7.65
|
554,700 | 7.60 | 7.81 | 7.59 | 37,300 | 19,200 | 0 | |
| 21/07/2026 |
7.71
|
407,700 | 7.66 | 7.85 | 7.65 | 26,400 | 52,400 | 0 | |
| 20/07/2026 |
7.66
|
859,100 | 7.95 | 8 | 7.45 | 0 | 14,700 | 0 | |
| 17/07/2026 |
7.95
|
486,100 | 8.09 | 8.10 | 7.90 | 6,500 | 27,700 | 0 | |
| 16/07/2026 |
8.08
|
926,600 | 8.16 | 8.24 | 7.88 | 62,000 | 11,400 | 0 | |
| 15/07/2026 |
8.15
|
583,000 | 8.34 | 8.42 | 8.12 | 11,900 | 0 | 0 | |
| 14/07/2026 |
8.32
|
391,200 | 8.26 | 8.43 | 8.26 | 19,200 | 0 | 0 | |
| 13/07/2026 |
8.27
|
1,810,300 | 8.61 | 8.64 | 8.15 | 25,200 | 33,000 | 0 | |
| 10/07/2026 |
8.72
|
840,300 | 9 | 9 | 8.72 | 0 | 79,400 | 0 | |
| 09/07/2026 |
8.90
|
439,800 | 9.07 | 9.10 | 8.90 | 593 | 69,601 | 0 | |
| 08/07/2026 |
9.05
|
550,100 | 8.96 | 9.09 | 8.90 | 24,300 | 19,900 | 0 | |
| 07/07/2026 |
8.93
|
902,900 | 9.02 | 9.12 | 8.89 | 87,800 | 18,000 | 0 | |
| 06/07/2026 |
9.03
|
854,100 | 9.18 | 9.38 | 9 | 46,000 | 86,800 | 0 | |
| 03/07/2026 |
9.22
|
1,030,000 | 9.32 | 9.36 | 9.20 | 21,400 | 37,500 | 0 | |
| 02/07/2026 |
9.32
|
704,000 | 9.43 | 9.51 | 9.30 | 42,500 | 18,600 | 0 | |
| 01/07/2026 |
9.43
|
600,700 | 9.55 | 9.62 | 9.35 | 100 | 15,000 | 0 | |
| 30/06/2026 |
9.52
|
1,691,400 | 9.39 | 9.61 | 9.16 | 123,100 | 57,700 | 0 | |
| 29/06/2026 |
9.30
|
2,229,000 | 9.65 | 9.99 | 9.25 | 19,400 | 12,300 | 0 | |
| 26/06/2026 |
9.68
|
2,494,500 | 9.90 | 9.98 | 9.58 | 3,000 | 162,800 | 0 | |
| 25/06/2026 |
9.55
|
2,941,000 | 9.02 | 9.55 | 9 | 59,600 | 28,600 | 0 | |
| 24/06/2026 |
8.93
|
405,900 | 8.96 | 8.97 | 8.80 | 10,100 | 4,600 | 0 | |
| 23/06/2026 |
8.96
|
1,784,500 | 8.70 | 9.15 | 8.65 | 171,700 | 171,784 | 0 | |
| 22/06/2026 |
8.60
|
336,500 | 8.60 | 8.65 | 8.59 | 40,300 | 5,500 | 0 | |
| 19/06/2026 |
8.64
|
463,900 | 8.75 | 8.75 | 8.60 | 4,300 | 55,327 | 0 | |
| 18/06/2026 |
8.73
|
470,900 | 8.86 | 8.86 | 8.70 | 200 | 39,007 | 0 | |
| 17/06/2026 |
8.88
|
715,700 | 8.77 | 8.88 | 8.74 | 92,998 | 253 | 0 | |
| 16/06/2026 |
8.78
|
505,700 | 8.70 | 8.88 | 8.70 | 11,800 | 2,600 | 0 | |
| 15/06/2026 |
8.70
|
739,700 | 8.68 | 8.78 | 8.64 | 95,700 | 2,300 | 0 | |
| 12/06/2026 |
8.60
|
433,900 | 8.59 | 8.65 | 8.50 | 37,000 | 500 | 0 | |
| 11/06/2026 |
8.53
|
549,300 | 8.61 | 8.62 | 8.50 | 100 | 100 | 0 | |
| 10/06/2026 |
8.65
|
528,500 | 8.74 | 8.74 | 8.60 | 32,800 | 6,800 | 0 | |
| 09/06/2026 |
8.61
|
693,700 | 8.66 | 8.78 | 8.57 | 1,000 | 0 | 0 | |
| 08/06/2026 |
8.70
|
591,500 | 8.85 | 8.88 | 8.68 | 500 | 3,000 | 0 | |
| 05/06/2026 |
8.90
|
303,600 | 8.93 | 9 | 8.88 | 0 | 23,600 | 0 | |
| 04/06/2026 |
8.95
|
269,300 | 8.92 | 9.03 | 8.92 | 0 | 0 | 0 | |
| 03/06/2026 |
9.01
|
325,800 | 9.04 | 9.05 | 8.96 | 300 | 0 | 0 | |
| 02/06/2026 |
9.04
|
1,034,400 | 8.84 | 9.10 | 8.84 | 23,500 | 7,100 | 0 | |
| 01/06/2026 |
8.83
|
798,200 | 9 | 9.02 | 8.80 | 0 | 36,200 | 0 | |
| 29/05/2026 |
8.98
|
1,704,200 | 9.21 | 9.21 | 8.98 | 1,629 | 3,200 | 0 | |
| 28/05/2026 |
9.21
|
340,600 | 9.25 | 9.29 | 9.21 | 5,800 | 100 | 0 | |
| 27/05/2026 |
9.25
|
325,600 | 9.30 | 9.31 | 9.21 | 38,500 | 100 | 0 | |
| 26/05/2026 |
9.21
|
223,900 | 9.18 | 9.34 | 9.18 | 3,004 | 5,200 | 0 | |
| 25/05/2026 |
9.25
|
403,600 | 9.30 | 9.40 | 9.25 | 200 | 93,500 | 0 | |
| 22/05/2026 |
9.30
|
629,800 | 9.49 | 9.49 | 9.28 | 746 | 223,200 | 0 | |
| 21/05/2026 |
9.45
|
443,000 | 9.60 | 9.62 | 9.42 | 30 | 142,200 | 0 | |
| 20/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 20/05/2026 |
9.54
|
1,175,900 | 9.41 | 9.67 | 9.30 | 0 | 183,200 | 0 | |
| 19/05/2026 |
9.35
|
1,117,400 | 9.39 | 9.49 | 9.34 | 181,100 | 2,500 | 0 | |
| 18/05/2026 |
9.39
|
1,012,700 | 9.39 | 9.39 | 9.32 | 215,400 | 7,400 | 0 | |
| 15/05/2026 |
9.33
|
544,700 | 9.39 | 9.44 | 9.32 | 32,700 | 3,000 | 0 | |
| 14/05/2026 |
9.35
|
1,105,000 | 9.39 | 9.44 | 9.35 | 106,500 | 0 | 0 | |
| 13/05/2026 |
9.34
|
933,400 | 9.28 | 9.49 | 9.28 | 61,600 | 100 | 0 | |
| 12/05/2026 |
9.20
|
500,800 | 9.17 | 9.21 | 9.16 | 300 | 3,900 | 0 | |
| 11/05/2026 |
9.17
|
1,073,000 | 9.27 | 9.29 | 9.15 | 300 | 15,464 | 0 | |
| 08/05/2026 |
9.26
|
834,400 | 9.34 | 9.35 | 9.26 | 0 | 26,700 | 0 | |
| 07/05/2026 |
9.32
|
851,000 | 9.34 | 9.44 | 9.32 | 15,600 | 21,800 | 0 | |
| 06/05/2026 |
9.34
|
674,100 | 9.39 | 9.44 | 9.32 | 15,000 | 2,100 | 0 | |
| 05/05/2026 |
9.31
|
579,100 | 9.31 | 9.35 | 9.28 | 0 | 0 | 0 | |
| 04/05/2026 |
9.35
|
722,800 | 9.35 | 9.49 | 9.30 | 46,300 | 3,400 | 0 | |
| 29/04/2026 |
9.35
|
420,600 | 9.30 | 9.39 | 9.30 | 1,800 | 5,900 | 0 | |
| 28/04/2026 |
9.30
|
705,600 | 9.35 | 9.58 | 9.30 | 2,100 | 38,100 | 0 | |
| 24/04/2026 |
9.34
|
610,400 | 9.29 | 9.35 | 9.29 | 1,200 | 88,900 | 0 | |
| 23/04/2026 |
9.33
|
1,584,200 | 9.53 | 9.58 | 9.30 | 501 | 237,100 | 0 | |
| 22/04/2026 |
9.53
|
1,320,600 | 9.49 | 9.72 | 9.49 | 1,000 | 222,200 | 0 | |
| 21/04/2026 |
9.49
|
599,000 | 9.58 | 9.63 | 9.49 | 800 | 62,600 | 0 | |
| 20/04/2026 |
9.58
|
518,800 | 9.63 | 9.67 | 9.53 | 0 | 37,000 | 0 | |
| 17/04/2026 |
9.63
|
549,200 | 9.63 | 9.67 | 9.53 | 70,800 | 49,000 | 0 | |
| 16/04/2026 |
9.58
|
1,057,800 | 9.67 | 9.67 | 9.49 | 100 | 84,600 | 0 | |
| 15/04/2026 |
9.63
|
1,292,300 | 9.81 | 9.91 | 9.63 | 200 | 48,600 | 0 | |
| 14/04/2026 |
9.81
|
1,162,000 | 10 | 10.14 | 9.72 | 800 | 0 | 0 | |
| 13/04/2026 |
10
|
2,288,200 | 9.67 | 10.09 | 9.67 | 36,700 | 250,701 | 0 | |
| 10/04/2026 |
9.67
|
2,233,400 | 9.39 | 9.81 | 9.34 | 217,900 | 0 | 0 | |
| 09/04/2026 |
9.35
|
842,300 | 9.39 | 9.44 | 9.32 | 1,000 | 7,301 | 0 | |
| 08/04/2026 |
9.44
|
2,539,300 | 9.39 | 9.44 | 9.25 | 292,500 | 2,100 | 0 | |
| 07/04/2026 |
9.20
|
422,900 | 9.21 | 9.25 | 9.02 | 800 | 200 | 0 | |
| 06/04/2026 |
9.15
|
809,000 | 9.35 | 9.35 | 9.14 | 300 | 190,400 | 0 | |
| 03/04/2026 |
9.29
|
925,000 | 9.35 | 9.44 | 9.29 | 25 | 45,100 | 0 | |
| 02/04/2026 |
9.35
|
949,300 | 9.49 | 9.49 | 9.33 | 200 | 60,900 | 0 | |
| 01/04/2026 |
9.49
|
884,200 | 9.58 | 9.58 | 9.39 | 1,000 | 32,303 | 0 | |
| 31/03/2026 |
9.35
|
1,389,500 | 9.35 | 9.49 | 9.35 | 122,000 | 0 | 0 | |
| 30/03/2026 |
9.30
|
606,800 | 9.21 | 9.39 | 9.19 | 36,400 | 52,800 | 0 | |
| 27/03/2026 |
9.39
|
2,420,000 | 9.11 | 9.58 | 9.11 | 416,500 | 0 | 0 | |
| 26/03/2026 |
9.35
|
692,000 | 9.53 | 9.53 | 9.34 | 4,200 | 0 | 0 | |
| 25/03/2026 |
9.44
|
1,248,600 | 9.31 | 9.53 | 9.31 | 290,615 | 1,800 | 0 | |
| 24/03/2026 |
9.28
|
1,104,700 | 9.49 | 9.49 | 8.97 | 1,000 | 27,800 | 0 | |
| 23/03/2026 |
9.24
|
1,949,100 | 9.81 | 9.86 | 9.21 | 3,820 | 17,600 | 0 | |
| 20/03/2026 |
9.91
|
1,552,700 | 10.05 | 10.09 | 9.86 | 200 | 9,100 | -0.1 | |
| 19/03/2026 |
10.09
|
812,100 | 10.19 | 10.19 | 10 | 200 | 15,000 | -0.2 | |
| 18/03/2026 |
10.19
|
707,100 | 10.42 | 10.47 | 10.19 | 53,800 | 46,400 | 0.1 | |
| 17/03/2026 |
10.37
|
884,500 | 10.28 | 10.37 | 10.19 | 400 | 14,400 | -0.2 | |
| 16/03/2026 |
10.19
|
715,000 | 10.23 | 10.28 | 10.09 | 73,900 | 22,200 | 0.6 | |
| 13/03/2026 |
10.23
|
1,029,600 | 10.09 | 10.28 | 10.09 | 73,900 | 22,200 | 0.6 | |
| 12/03/2026 |
10.19
|
1,193,900 | 10.23 | 10.51 | 10.14 | 50,500 | 3,700 | 0.5 | |
| 11/03/2026 |
10.33
|
963,100 | 10.14 | 10.42 | 10.09 | 1,200 | 200 | 0.0 | |
| 10/03/2026 |
10.05
|
2,623,900 | 10 | 10.61 | 9.81 | 30,800 | 0 | 0.3 | |