| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.45 | -6.82% | 2,648,800 | -8,400 | 0.0 |
5.74
6.63
5.74
|
|
2 tháng
(2026-08-06) |
-0.52 | -7.80% | 4,648,200 | -17,800 | -0.1 |
5.74
6.93
5.74
|
|
3 tháng
(2026-07-07) |
-0.85 | -12.14% | 7,143,700 | 39,200 | 0.3 |
5.74
7.16
5.74
|
|
6 tháng
(2026-04-08) |
-2.19 | -26.23% | 15,973,100 | 7,400 | 0.1 |
5.74
8.34
5.74
|
|
12 tháng
(2025-10-10) |
-4.40 | -41.68% | 60,199,700 | 336,600 | 4.5 |
5.74
10.82
5.74
|
|
24 tháng
(2024-10-15) |
-2.28 | -27.03% | 316,873,300 | 2,059,890 | 1.0 |
5.74
13.45
5.74
|
|
36 tháng
(2023-10-23) |
-1.20 | -16.29% | 378,131,100 | 2,237,050 | 3.0 |
5.59
13.45
5.74
|
|
60 tháng
(2021-11-01) |
-8.68 | -58.52% | 446,846,100 | 2,264,145 | 3.5 |
3.97
23.29
5.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
7.48
|
162,000 | 7.50 | 7.54 | 7.48 | 100 | 0 | 0.0 | |
| 10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 10/06/2026 |
7.49
|
47,200 | 7.50 | 7.53 | 7.44 | 0 | 600 | 0.0 | |
| 09/06/2026 |
7.37
|
221,700 | 7.40 | 7.43 | 7.36 | 0 | 0 | 0 | |
| 08/06/2026 |
7.40
|
89,700 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 | |
| 05/06/2026 |
7.46
|
304,900 | 7.45 | 7.47 | 7.36 | 2,900 | 0 | 0.0 | |
| 04/06/2026 |
7.45
|
81,500 | 7.45 | 7.48 | 7.41 | 3,300 | 0 | 0.0 | |
| 03/06/2026 |
7.45
|
128,100 | 7.44 | 7.46 | 7.38 | 10,900 | 0 | 0.1 | |
| 02/06/2026 |
7.37
|
130,900 | 7.52 | 7.54 | 7.30 | 1,600 | 200 | 0.0 | |
| 01/06/2026 |
7.52
|
82,200 | 7.34 | 7.55 | 7.34 | 900 | 5,600 | 0.0 | |
| 29/05/2026 |
7.41
|
152,400 | 7.52 | 7.54 | 7.41 | 200 | 0 | 0.0 | |
| 28/05/2026 |
7.49
|
133,700 | 7.60 | 7.60 | 7.49 | 0 | 20,300 | -0.2 | |
| 27/05/2026 |
7.60
|
121,500 | 7.64 | 7.66 | 7.60 | 0 | 1,900 | 0.0 | |
| 26/05/2026 |
7.64
|
73,400 | 7.67 | 7.70 | 7.61 | 0 | 1,800 | 0.0 | |
| 25/05/2026 |
7.67
|
62,100 | 7.69 | 7.72 | 7.67 | 0 | 0 | 0 | |
| 22/05/2026 |
7.69
|
61,800 | 7.70 | 7.70 | 7.66 | 0 | 0 | 0 | |
| 21/05/2026 |
7.69
|
144,400 | 7.70 | 7.79 | 7.64 | 100 | 100 | 0 | |
| 20/05/2026 |
7.70
|
190,400 | 7.86 | 7.86 | 7.37 | 19,500 | 700 | 0.2 | |
| 19/05/2026 |
7.86
|
178,300 | 7.85 | 7.95 | 7.85 | 5,200 | 1,200 | 0.0 | |
| 18/05/2026 |
7.85
|
76,100 | 7.87 | 7.91 | 7.79 | 0 | 3,100 | 0.0 | |
| 15/05/2026 |
7.87
|
275,300 | 7.80 | 7.89 | 7.80 | 0 | 6,100 | -0.1 | |
| 14/05/2026 |
7.80
|
286,100 | 7.85 | 7.89 | 7.75 | 0 | 13,500 | -0.1 | |
| 13/05/2026 |
7.84
|
249,000 | 7.96 | 7.96 | 7.83 | 0 | 3,400 | 0.0 | |
| 12/05/2026 |
7.95
|
134,600 | 7.97 | 7.98 | 7.94 | 0 | 0 | 0 | |
| 11/05/2026 |
7.97
|
227,000 | 7.99 | 8 | 7.91 | 0 | 13,500 | -0.1 | |
| 08/05/2026 |
7.98
|
225,700 | 8.07 | 8.07 | 7.95 | 200 | 13,900 | -0.1 | |
| 07/05/2026 |
8.06
|
152,800 | 8.11 | 8.16 | 8.05 | 100 | 1,500 | 0.0 | |
| 06/05/2026 |
8.11
|
223,700 | 8.11 | 8.18 | 8.10 | 1,100 | 0 | 0.0 | |
| 05/05/2026 |
8.13
|
66,600 | 8.18 | 8.19 | 8.12 | 800 | 0 | 0.0 | |
| 04/05/2026 |
8.18
|
155,300 | 8.18 | 8.24 | 8.17 | 9,000 | 0 | 0.1 | |
| 29/04/2026 |
8.05
|
170,600 | 8 | 8.07 | 7.98 | 1,200 | 0 | 0.0 | |
| 28/04/2026 |
8
|
179,900 | 8.09 | 8.11 | 8 | 0 | 5,800 | -0.1 | |
| 24/04/2026 |
8.09
|
97,300 | 8.10 | 8.10 | 8.05 | 0 | 600 | 0.0 | |
| 23/04/2026 |
8.09
|
240,400 | 8.15 | 8.17 | 8.09 | 100 | 19,600 | -0.2 | |
| 22/04/2026 |
8.14
|
229,900 | 8.18 | 8.23 | 8.14 | 0 | 9,400 | -0.1 | |
| 21/04/2026 |
8.17
|
106,900 | 8.25 | 8.25 | 8.14 | 0 | 1,000 | 0.0 | |
| 20/04/2026 |
8.23
|
56,800 | 8.22 | 8.27 | 8.18 | 0 | 0 | 0 | |
| 17/04/2026 |
8.22
|
185,200 | 8.21 | 8.25 | 8.10 | 1,800 | 0 | 0.0 | |
| 16/04/2026 |
8.21
|
157,500 | 8.25 | 8.31 | 8.20 | 2,300 | 0 | 0.0 | |
| 15/04/2026 |
8.29
|
153,500 | 8.33 | 8.35 | 8.27 | 7,100 | 0 | 0.1 | |
| 14/04/2026 |
8.31
|
131,400 | 8.34 | 8.35 | 8.26 | 4,100 | 0 | 0.0 | |
| 13/04/2026 |
8.29
|
163,100 | 8.27 | 8.35 | 8.26 | 9,700 | 0 | 0.1 | |
| 10/04/2026 |
8.29
|
248,800 | 8.36 | 8.44 | 8.27 | 7,500 | 0 | 0.1 | |
| 09/04/2026 |
8.34
|
184,100 | 8.32 | 8.41 | 8.29 | 12,300 | 0 | 0.1 | |
| 08/04/2026 |
8.34
|
750,200 | 8.17 | 8.35 | 8.16 | 16,500 | 600 | 0.1 | |
| 07/04/2026 |
8.17
|
193,800 | 8.15 | 8.18 | 8.03 | 0 | 200 | 0.0 | |
| 06/04/2026 |
8.15
|
134,700 | 8.23 | 8.23 | 8.13 | 0 | 13,700 | -0.1 | |
| 03/04/2026 |
8.23
|
89,500 | 8.23 | 8.28 | 8.16 | 0 | 3,000 | 0.0 | |
| 02/04/2026 |
8.28
|
126,800 | 8.31 | 8.31 | 8.17 | 0 | 6,000 | -0.1 | |
| 01/04/2026 |
8.30
|
131,600 | 8.32 | 8.35 | 8.29 | 1,000 | 0 | 0.0 | |
| 31/03/2026 |
8.29
|
100,900 | 8.32 | 8.34 | 8.26 | 0 | 1,300 | 0.0 | |
| 30/03/2026 |
8.32
|
66,100 | 8.33 | 8.34 | 8.23 | 0 | 6,600 | -0.1 | |
| 27/03/2026 |
8.35
|
425,100 | 8.12 | 8.37 | 8.12 | 27,600 | 0 | 0.3 | |
| 26/03/2026 |
8.16
|
134,500 | 8.25 | 8.25 | 8.13 | 3,200 | 0 | 0.0 | |
| 25/03/2026 |
8.25
|
186,300 | 8.32 | 8.32 | 8.08 | 10,700 | 121,300 | -1.0 | |
| 24/03/2026 |
8.16
|
113,700 | 8.06 | 8.35 | 8.05 | 2,000 | 5,300 | 0.0 | |
| 23/03/2026 |
7.92
|
334,200 | 8.20 | 8.27 | 7.92 | 4,600 | 3,800 | 0.0 | |
| 20/03/2026 |
8.19
|
166,600 | 8.35 | 8.35 | 8.18 | 0 | 1,500 | 0.0 | |
| 19/03/2026 |
8.36
|
100,400 | 8.33 | 8.42 | 8.23 | 5,000 | 7,200 | 0.0 | |
| 18/03/2026 |
8.33
|
103,000 | 8.48 | 8.50 | 8.31 | 0 | 19,900 | -0.2 | |
| 17/03/2026 |
8.50
|
98,700 | 8.51 | 8.57 | 8.45 | 0 | 13,200 | -0.1 | |
| 16/03/2026 |
8.51
|
130,700 | 8.53 | 8.55 | 8.41 | 200 | 10,500 | -0.1 | |
| 13/03/2026 |
8.51
|
290,400 | 8.36 | 8.61 | 8.35 | 19,700 | 8,000 | 0.1 | |
| 12/03/2026 |
8.43
|
165,500 | 8.34 | 8.44 | 8.30 | 4,700 | 2,000 | 0.0 | |
| 11/03/2026 |
8.34
|
277,300 | 8.25 | 8.36 | 8.16 | 29,100 | 1,200 | 0.3 | |
| 10/03/2026 |
8.25
|
165,300 | 8.17 | 8.36 | 8.14 | 8,800 | 0 | 0.1 | |
| 09/03/2026 |
8.14
|
1,235,200 | 8.14 | 8.44 | 8.14 | 1,200 | 200 | 0.0 | |
| 06/03/2026 |
8.75
|
154,600 | 8.79 | 8.87 | 8.70 | 100 | 1,700 | 0.0 | |
| 05/03/2026 |
8.75
|
237,700 | 8.83 | 8.91 | 8.75 | 1,400 | 2,200 | 0.0 | |
| 04/03/2026 |
8.72
|
381,800 | 8.82 | 8.85 | 8.55 | 0 | 8,600 | -0.1 | |
| 03/03/2026 |
8.84
|
341,900 | 8.82 | 8.98 | 8.76 | 0 | 16,800 | -0.2 | |
| 02/03/2026 |
8.82
|
271,900 | 8.55 | 8.97 | 8.55 | 3,200 | 22,200 | -0.2 | |
| 27/02/2026 |
9.09
|
300,000 | 9.18 | 9.18 | 9.08 | 1,600 | 6,300 | 0.0 | |
| 26/02/2026 |
9.18
|
104,400 | 9.23 | 9.23 | 9.14 | 1,300 | 0 | 0.0 | |
| 25/02/2026 |
9.14
|
106,300 | 9.23 | 9.32 | 9.14 | 3,000 | 0 | 0.0 | |
| 24/02/2026 |
9.23
|
293,200 | 9.14 | 9.32 | 9.09 | 20,900 | 600 | 0.2 | |
| 23/02/2026 |
9.14
|
143,500 | 9.09 | 9.14 | 9.07 | 2,400 | 200 | 0.0 | |
| 13/02/2026 |
9.08
|
87,700 | 9.08 | 9.18 | 9.07 | 2,700 | 300 | 0.0 | |
| 12/02/2026 |
9.08
|
98,200 | 9.07 | 9.18 | 9.07 | 7,700 | 300 | 0.1 | |
| 11/02/2026 |
9.07
|
288,200 | 8.91 | 9.14 | 8.91 | 15,400 | 2,100 | 0.1 | |
| 10/02/2026 |
8.88
|
448,200 | 9.09 | 9.09 | 8.88 | 0 | 26,900 | -0.3 | |
| 09/02/2026 |
9.05
|
172,300 | 9.18 | 9.18 | 9 | 0 | 15,700 | -0.2 | |
| 06/02/2026 |
9.18
|
325,900 | 9.27 | 9.32 | 9.09 | 0 | 23,800 | -0.2 | |
| 05/02/2026 |
9.36
|
443,700 | 9.18 | 9.55 | 9.18 | 8,200 | 27,000 | -0.2 | |
| 04/02/2026 |
9.18
|
124,800 | 9.23 | 9.27 | 9.18 | 16,800 | 33,700 | -0.2 | |
| 03/02/2026 |
9.18
|
431,000 | 9.23 | 9.27 | 9.08 | 18,400 | 0 | 0.2 | |
| 02/02/2026 |
9.18
|
204,100 | 9.23 | 9.27 | 9.09 | 4,200 | 9,100 | 0.0 | |
| 30/01/2026 |
9.18
|
557,900 | 9.14 | 9.27 | 9.09 | 82,100 | 25,000 | 0.6 | |
| 29/01/2026 |
9.07
|
87,800 | 9.07 | 9.09 | 9.05 | 600 | 800 | 0.0 | |
| 28/01/2026 |
9.07
|
225,400 | 9.14 | 9.14 | 9.01 | 9,600 | 12,300 | 0.0 | |
| 27/01/2026 |
9.07
|
214,100 | 9.07 | 9.09 | 8.99 | 0 | 67,300 | -0.7 | |
| 26/01/2026 |
9.05
|
286,000 | 9.14 | 9.14 | 8.98 | 0 | 2,400 | 0.0 | |
| 23/01/2026 |
9.14
|
191,900 | 9.27 | 9.27 | 9.07 | 300 | 32,500 | -0.3 | |
| 22/01/2026 |
9.32
|
804,200 | 9.07 | 9.41 | 9.07 | 80,100 | 0 | 0.8 | |
| 21/01/2026 |
9.05
|
413,200 | 9.04 | 9.09 | 9.03 | 0 | 5,000 | 0.0 | |
| 20/01/2026 |
9.08
|
273,300 | 9.09 | 9.18 | 9.05 | 3,800 | 2,400 | 0.0 | |
| 19/01/2026 |
9.09
|
432,400 | 9.09 | 9.14 | 9.05 | 100 | 11,500 | -0.1 | |
| 16/01/2026 |
9.05
|
296,200 | 9.06 | 9.18 | 9.05 | 0 | 3,200 | 0.0 | |
| 15/01/2026 |
9.05
|
600,900 | 9.18 | 9.23 | 9.04 | 4,700 | 1,000 | 0.0 | |
| 14/01/2026 |
9.09
|
382,300 | 9.09 | 9.27 | 9.05 | 3,500 | 1,200 | 0.0 | |
| 13/01/2026 |
9.09
|
714,200 | 9.27 | 9.32 | 9.08 | 44,800 | 100 | 0.4 | |