| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-11) |
-0.85 | -13.24% | 74,258,800 | -68,600 | -0.2 |
5.60
6.60
5.80
|
|
2 tháng
(2025-07-11) |
-0.04 | -0.65% | 171,944,700 | 211,300 | 0.9 |
5.60
6.60
5.80
|
|
3 tháng
(2025-06-11) |
0.15 | 2.67% | 234,803,700 | 610,400 | 3.2 |
5.18
6.60
5.80
|
|
6 tháng
(2025-03-13) |
-0.67 | -10.72% | 365,622,600 | 918,500 | 5.2 |
4.55
6.60
5.80
|
|
12 tháng
(2024-09-16) |
0.96 | 20.78% | 605,496,151 | 840,095 | 4.2 |
4.55
6.73
5.80
|
|
24 tháng
(2023-09-20) |
0.51 | 10% | 844,630,901 | 1,012,155 | 4.9 |
4
6.82
5.80
|
|
36 tháng
(2022-09-26) |
-0.76 | -12% | 1,142,201,653 | 1,158,255 | 5.6 |
3.22
7.02
5.80
|
|
60 tháng
(2020-10-05) |
2.85 | 103.56% | 1,458,098,037 | 1,108,986 | 5.6 |
2.36
16.12
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/09/2025 |
5.70
|
707,600 | 5.80 | 5.80 | 5.70 | 0 | 81,200 | 0 | |
| 09/09/2025 |
5.80
|
4,158,100 | 5.60 | 5.80 | 5.50 | 271,400 | 1,300 | 1.5 | |
| 08/09/2025 |
5.60
|
6,175,700 | 5.90 | 6 | 5.60 | 421,500 | 489,600 | -0.4 | |
| 05/09/2025 |
6
|
2,203,700 | 6 | 6.10 | 5.80 | 0 | 64,500 | -0.4 | |
| 04/09/2025 |
6
|
2,912,800 | 6 | 6.10 | 5.90 | 0 | 300 | -0.0 | |
| 03/09/2025 |
6
|
1,859,700 | 6 | 6 | 5.90 | 8,500 | 0 | 0.1 | |
| 29/08/2025 |
5.90
|
5,379,300 | 5.90 | 6.10 | 5.80 | 224,300 | 206,400 | 0.1 | |
| 28/08/2025 |
5.90
|
1,780,800 | 6 | 6 | 5.80 | 0 | 62,200 | 0 | |
| 27/08/2025 |
6
|
4,452,200 | 5.90 | 6.10 | 5.90 | 353,900 | 113,900 | 1.4 | |
| 26/08/2025 |
6
|
5,586,800 | 5.80 | 6 | 5.60 | 437,300 | 240,800 | 1.1 | |
| 25/08/2025 |
5.80
|
2,494,600 | 5.80 | 6 | 5.70 | 4,700 | 147,700 | -0.8 | |
| 22/08/2025 |
5.90
|
4,677,600 | 6.30 | 6.30 | 5.70 | 160,000 | 430,600 | -1.6 | |
| 21/08/2025 |
6.30
|
4,713,700 | 6.30 | 6.40 | 6 | 308,200 | 338,100 | -0.2 | |
| 20/08/2025 |
6.30
|
6,075,100 | 6.50 | 6.60 | 6 | 189,100 | 252,600 | -0.4 | |
| 19/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/08/2025 |
6.60
|
4,709,300 | 6.50 | 6.70 | 6.30 | 291,100 | 220,300 | 0.5 | |
| 18/08/2025 |
6.18
|
3,635,100 | 6.09 | 6.18 | 5.91 | 68,300 | 14,800 | 0.4 | |
| 15/08/2025 |
6.09
|
3,148,200 | 6.27 | 6.27 | 6 | 126,700 | 28,700 | 0.7 | |
| 14/08/2025 |
6.27
|
2,189,500 | 6.27 | 6.45 | 6.18 | 159,300 | 100,000 | 0.4 | |
| 13/08/2025 |
6.27
|
2,893,400 | 6.45 | 6.45 | 6.18 | 38,000 | 75,600 | -0.3 | |
| 12/08/2025 |
6.45
|
5,651,400 | 6.36 | 6.45 | 6.18 | 235,500 | 513,600 | -1.9 | |
| 11/08/2025 |
6.45
|
3,719,900 | 6.36 | 6.45 | 6.27 | 249,600 | 44,900 | 1.4 | |
| 08/08/2025 |
6.36
|
2,793,100 | 6.55 | 6.55 | 6.27 | 141,900 | 175,500 | -0.2 | |
| 07/08/2025 |
6.55
|
6,141,100 | 6.27 | 6.55 | 6.18 | 195,300 | 218,100 | -0.2 | |
| 06/08/2025 |
6.27
|
4,384,700 | 6.36 | 6.36 | 6.09 | 155,300 | 174,200 | -0.1 | |
| 05/08/2025 |
6.27
|
5,358,900 | 6.09 | 6.36 | 5.91 | 179,400 | 263,700 | -0.6 | |
| 04/08/2025 |
6.09
|
6,855,200 | 5.82 | 6.09 | 5.73 | 28,700 | 18,100 | 0.1 | |
| 01/08/2025 |
5.91
|
2,400,300 | 5.73 | 5.91 | 5.73 | 124,100 | 0 | 0.8 | |
| 31/07/2025 |
5.82
|
2,159,600 | 5.73 | 5.91 | 5.64 | 57,000 | 85,700 | -0.2 | |
| 30/07/2025 |
5.73
|
1,459,600 | 5.64 | 5.73 | 5.45 | 139,400 | 74,600 | 0.4 | |
| 29/07/2025 |
5.64
|
4,033,700 | 6 | 6.18 | 5.73 | 141,700 | 150,500 | -0.1 | |
| 28/07/2025 |
6.09
|
7,589,000 | 5.73 | 6.18 | 5.64 | 588,900 | 486,600 | 0.5 | |
| 25/07/2025 |
5.73
|
2,734,800 | 5.73 | 5.73 | 5.55 | 88,400 | 0 | 0.5 | |
| 24/07/2025 |
5.73
|
3,639,800 | 5.73 | 5.82 | 5.55 | 280,400 | 69,700 | 1.3 | |
| 23/07/2025 |
5.73
|
4,517,700 | 5.73 | 5.91 | 5.64 | 149,500 | 290,600 | -0.9 | |
| 22/07/2025 |
5.73
|
6,126,800 | 5.73 | 5.91 | 5.55 | 256,200 | 292,200 | -0.3 | |
| 21/07/2025 |
5.73
|
2,057,100 | 6 | 6 | 5.73 | 26,300 | 0 | 0.2 | |
| 18/07/2025 |
6
|
4,550,300 | 6 | 6 | 5.73 | 172,000 | 212,900 | -0.3 | |
| 17/07/2025 |
6
|
7,479,100 | 5.64 | 6.18 | 5.55 | 577,400 | 192,500 | 2.4 | |
| 16/07/2025 |
5.64
|
5,032,700 | 5.73 | 5.82 | 5.55 | 1,100 | 573,400 | -3.6 | |
| 15/07/2025 |
5.73
|
4,993,600 | 5.64 | 5.82 | 5.55 | 106,700 | 165,400 | -0.4 | |
| 14/07/2025 |
5.64
|
3,999,000 | 5.64 | 5.64 | 5.36 | 52,300 | 52,300 | -0.0 | |
| 11/07/2025 |
5.64
|
9,379,800 | 5.36 | 5.64 | 5.36 | 518,800 | 204,900 | 1.9 | |
| 10/07/2025 |
5.45
|
4,201,900 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 | |
| 09/07/2025 |
5.45
|
7,804,900 | 5.18 | 5.64 | 5.18 | 436,500 | 279,400 | 0.9 | |
| 08/07/2025 |
5.18
|
1,877,400 | 5.27 | 5.27 | 5.18 | 42,500 | 0 | 0.2 | |
| 07/07/2025 |
5.27
|
1,659,500 | 5.18 | 5.27 | 5.18 | 100 | 100,000 | -0.6 | |
| 04/07/2025 |
5.27
|
668,800 | 5.27 | 5.27 | 5.18 | 0 | 34,800 | -0.2 | |
| 03/07/2025 |
5.27
|
6,281,100 | 5.18 | 5.36 | 5.18 | 352,900 | 125,100 | 1.3 | |
| 02/07/2025 |
5.27
|
1,022,500 | 5.18 | 5.27 | 5.18 | 0 | 18,600 | -0.1 | |
| 01/07/2025 |
5.27
|
885,200 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 30/06/2025 |
5.27
|
1,983,700 | 5.27 | 5.36 | 5.18 | 53,000 | 46,600 | 0.0 | |
| 27/06/2025 |
5.27
|
1,577,300 | 5.27 | 5.36 | 5.18 | 0 | 0 | 0 | |
| 26/06/2025 |
5.36
|
489,100 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 | |
| 25/06/2025 |
5.36
|
791,300 | 5.36 | 5.45 | 5.27 | 0 | 61,100 | -0.4 | |
| 24/06/2025 |
5.45
|
4,888,900 | 5.45 | 5.55 | 5.27 | 0 | 231,800 | -1.4 | |
| 23/06/2025 |
5.45
|
2,758,700 | 5.45 | 5.55 | 5.36 | 72,200 | 45,000 | 0.2 | |
| 20/06/2025 |
5.55
|
5,540,500 | 5.36 | 5.55 | 5.36 | 251,200 | 356,900 | -0.7 | |
| 19/06/2025 |
5.27
|
3,165,100 | 5.36 | 5.36 | 5.27 | 135,600 | 114,300 | 0.1 | |
| 18/06/2025 |
5.36
|
1,814,200 | 5.36 | 5.45 | 5.27 | 48,400 | 0 | 0.3 | |
| 17/06/2025 |
5.45
|
1,311,700 | 5.36 | 5.55 | 5.36 | 28,800 | 100 | 0.2 | |
| 16/06/2025 |
5.45
|
1,777,700 | 5.36 | 5.45 | 5.36 | 49,500 | 0 | 0.3 | |
| 13/06/2025 |
5.45
|
3,534,700 | 5.55 | 5.64 | 5.36 | 179,400 | 62,800 | 0.7 | |
| 12/06/2025 |
5.64
|
7,492,400 | 5.36 | 5.64 | 5.27 | 424,600 | 183,800 | 1.4 | |
| 11/06/2025 |
5.45
|
1,332,400 | 5.36 | 5.45 | 5.27 | 0 | 15,300 | -0.1 | |
| 10/06/2025 |
5.45
|
1,686,500 | 5.36 | 5.55 | 5.36 | 22,500 | 21,800 | 0.0 | |
| 09/06/2025 |
5.45
|
3,358,900 | 5.64 | 5.64 | 5.36 | 2,700 | 257,600 | -1.5 | |
| 06/06/2025 |
5.64
|
4,933,300 | 5.64 | 5.73 | 5.45 | 98,500 | 360,400 | -1.6 | |
| 05/06/2025 |
5.64
|
5,506,600 | 5.55 | 5.64 | 5.36 | 25,200 | 11,700 | 0.1 | |
| 04/06/2025 |
5.55
|
6,017,800 | 5.27 | 5.55 | 5.18 | 266,400 | 59,800 | 1.2 | |
| 03/06/2025 |
5.27
|
6,753,400 | 5 | 5.36 | 5 | 573,600 | 45,900 | 3.0 | |
| 02/06/2025 |
5.09
|
798,400 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
| 30/05/2025 |
5.09
|
667,100 | 5.09 | 5.09 | 5 | 17,600 | 24,000 | -0.0 | |
| 29/05/2025 |
5.09
|
2,139,100 | 5.09 | 5.18 | 5 | 0 | 900 | -0.0 | |
| 28/05/2025 |
5.18
|
3,102,500 | 5.18 | 5.36 | 5 | 72,000 | 68,700 | 0.0 | |
| 27/05/2025 |
5.27
|
6,296,600 | 4.82 | 5.27 | 4.82 | 36,400 | 377,900 | -2.0 | |
| 26/05/2025 |
4.91
|
877,600 | 4.82 | 4.91 | 4.73 | 0 | 49,500 | -0.3 | |
| 23/05/2025 |
4.91
|
1,241,400 | 4.91 | 4.91 | 4.73 | 0 | 80,500 | -0.4 | |
| 22/05/2025 |
4.91
|
1,766,100 | 4.91 | 5 | 4.82 | 0 | 100,500 | -0.5 | |
| 21/05/2025 |
5
|
889,300 | 5 | 5.09 | 4.91 | 0 | 22,200 | -0.1 | |
| 20/05/2025 |
5.09
|
1,284,700 | 5 | 5.09 | 5 | 100 | 0 | 0.0 | |
| 19/05/2025 |
5
|
478,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 | |
| 16/05/2025 |
5.09
|
575,800 | 5.09 | 5.09 | 5 | 0 | 0 | 0 | |
| 15/05/2025 |
5.09
|
513,100 | 5.09 | 5.18 | 5 | 0 | 12,300 | 0 | |
| 14/05/2025 |
5.18
|
1,028,000 | 5.09 | 5.18 | 5 | 0 | 198,700 | 0 | |
| 13/05/2025 |
5.18
|
1,271,300 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 12/05/2025 |
5.09
|
1,129,700 | 5.09 | 5.18 | 5.09 | 0 | 19,800 | 0 | |
| 09/05/2025 |
5.09
|
842,300 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 08/05/2025 |
5.18
|
1,227,300 | 5.09 | 5.27 | 5.09 | 177,600 | 0 | 0 | |
| 07/05/2025 |
5.18
|
275,700 | 5.18 | 5.18 | 5.09 | 19,800 | 0 | 0 | |
| 06/05/2025 |
5.18
|
805,400 | 5.09 | 5.18 | 5.09 | 18,400 | 0 | 0 | |
| 05/05/2025 |
5.18
|
507,300 | 5.09 | 5.18 | 5.09 | 0 | 18,800 | 0 | |
| 29/04/2025 |
5.18
|
586,100 | 5.18 | 5.18 | 5.09 | 57,000 | 0 | 0.3 | |
| 28/04/2025 |
5.18
|
343,600 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 25/04/2025 |
5.09
|
1,892,800 | 5.18 | 5.27 | 5.09 | 110,900 | 16,300 | 0.5 | |
| 24/04/2025 |
5.27
|
1,132,200 | 5.18 | 5.27 | 5.09 | 48,300 | 0 | 0.3 | |
| 23/04/2025 |
5.27
|
3,626,000 | 5.18 | 5.36 | 5.09 | 295,900 | 99,700 | 1.1 | |
| 22/04/2025 |
5.18
|
2,960,400 | 5.36 | 5.36 | 4.91 | 149,100 | 227,800 | -0.5 | |
| 21/04/2025 |
5.36
|
4,578,900 | 5.27 | 5.45 | 5.18 | 60,400 | 375,600 | -1.8 | |
| 18/04/2025 |
5.45
|
3,343,000 | 5.09 | 5.45 | 5 | 127,100 | 148,700 | -0.2 | |
| 17/04/2025 |
5.09
|
779,400 | 5.09 | 5.18 | 5 | 82,200 | 7,400 | 0.4 | |
| 16/04/2025 |
5.18
|
920,500 | 5.18 | 5.27 | 5.09 | 18,000 | 21,100 | -0.0 | |