| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.01 | -0.16% | 2,196,000 | -6,360 | 0 |
6.05
6.20
6.18
|
|
2 tháng
(2026-08-05) |
0.28 | 4.82% | 3,602,900 | -6,360 | 0 |
5.81
6.20
6.18
|
|
3 tháng
(2026-07-06) |
0.14 | 2.35% | 5,089,200 | -6,360 | 0 |
5.68
6.20
6.18
|
|
6 tháng
(2026-04-07) |
-0.29 | -4.51% | 10,840,200 | -6,360 | 0 |
5.68
6.81
6.18
|
|
12 tháng
(2025-10-09) |
-1.07 | -14.95% | 55,228,000 | -6,360 | 0 |
5.68
7.64
6.18
|
|
24 tháng
(2024-10-14) |
-0.10 | -1.59% | 224,321,500 | -6,360 | 0 |
5.66
9.91
6.18
|
|
36 tháng
(2023-10-20) |
0.43 | 7.59% | 375,288,100 | -6,360 | 0 |
5.66
9.91
6.18
|
|
60 tháng
(2021-11-01) |
-13.33 | -68.64% | 1,117,432,000 | -6,360 | 0 |
5.25
25.20
6.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
6.05
|
62,800 | 6.09 | 6.11 | 6.05 | 0 | 0 | 0 | |
| 10/06/2026 |
6.10
|
41,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 09/06/2026 |
6.10
|
75,700 | 6.06 | 6.18 | 6 | 0 | 0 | 0 | |
| 08/06/2026 |
6.06
|
65,600 | 6.24 | 6.26 | 6.06 | 0 | 0 | 0 | |
| 05/06/2026 |
6.24
|
39,400 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 | |
| 04/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
| 04/06/2026 |
6.25
|
88,200 | 6.48 | 6.48 | 6.14 | 0 | 0 | 0 | |
| 03/06/2026 |
6.13
|
66,900 | 6.13 | 6.21 | 6.10 | 0 | 0 | 0 | |
| 02/06/2026 |
6.17
|
43,700 | 6.17 | 6.18 | 6.13 | 0 | 0 | 0 | |
| 01/06/2026 |
6.17
|
48,800 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 | |
| 29/05/2026 |
6.10
|
104,100 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 | |
| 28/05/2026 |
6.09
|
91,900 | 6.12 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 27/05/2026 |
6.12
|
74,400 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 | |
| 26/05/2026 |
6.13
|
77,800 | 6.09 | 6.21 | 6.07 | 0 | 0 | 0 | |
| 25/05/2026 |
6.11
|
71,600 | 6.11 | 6.25 | 6.08 | 0 | 0 | 0 | |
| 22/05/2026 |
6.11
|
56,700 | 6.13 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 21/05/2026 |
6.18
|
35,200 | 6.18 | 6.18 | 6.11 | 0 | 0 | 0 | |
| 20/05/2026 |
6.18
|
136,900 | 6.24 | 6.32 | 6.09 | 0 | 0 | 0 | |
| 19/05/2026 |
6.21
|
24,500 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 | |
| 18/05/2026 |
6.27
|
79,300 | 6.35 | 6.35 | 6.13 | 0 | 0 | 0 | |
| 15/05/2026 |
6.25
|
44,900 | 6.13 | 6.32 | 6.13 | 0 | 0 | 0 | |
| 14/05/2026 |
6.25
|
50,200 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 | |
| 13/05/2026 |
6.27
|
42,800 | 6.09 | 6.38 | 6.09 | 0 | 0 | 0 | |
| 12/05/2026 |
6.26
|
22,100 | 6.18 | 6.32 | 6.18 | 0 | 0 | 0 | |
| 11/05/2026 |
6.18
|
103,900 | 6.27 | 6.28 | 6.18 | 0 | 0 | 0 | |
| 08/05/2026 |
6.27
|
48,000 | 6.30 | 6.30 | 6.26 | 0 | 0 | 0 | |
| 07/05/2026 |
6.30
|
63,900 | 6.26 | 6.33 | 6.26 | 0 | 0 | 0 | |
| 06/05/2026 |
6.33
|
126,600 | 6.33 | 6.34 | 6.25 | 0 | 0 | 0 | |
| 05/05/2026 |
6.33
|
72,700 | 6.34 | 6.38 | 6.32 | 0 | 0 | 0 | |
| 04/05/2026 |
6.38
|
40,700 | 6.38 | 6.46 | 6.36 | 0 | 0 | 0 | |
| 29/04/2026 |
6.38
|
90,800 | 6.39 | 6.46 | 6.33 | 0 | 0 | 0 | |
| 28/04/2026 |
6.39
|
73,600 | 6.42 | 6.58 | 6.38 | 0 | 0 | 0 | |
| 24/04/2026 |
6.42
|
58,200 | 6.42 | 6.55 | 6.37 | 0 | 0 | 0 | |
| 23/04/2026 |
6.44
|
71,500 | 6.44 | 6.49 | 6.42 | 0 | 0 | 0 | |
| 22/04/2026 |
6.44
|
61,500 | 6.43 | 6.49 | 6.41 | 0 | 0 | 0 | |
| 21/04/2026 |
6.43
|
149,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 20/04/2026 |
6.46
|
48,600 | 6.42 | 6.50 | 6.42 | 0 | 0 | 0 | |
| 17/04/2026 |
6.44
|
19,800 | 6.55 | 6.55 | 6.44 | 0 | 0 | 0 | |
| 16/04/2026 |
6.43
|
65,700 | 6.59 | 6.70 | 6.43 | 0 | 0 | 0 | |
| 15/04/2026 |
6.51
|
100,200 | 6.61 | 6.62 | 6.51 | 0 | 0 | 0 | |
| 14/04/2026 |
6.60
|
110,800 | 6.52 | 6.60 | 6.51 | 0 | 0 | 0 | |
| 13/04/2026 |
6.52
|
151,600 | 6.66 | 6.66 | 6.52 | 0 | 0 | 0 | |
| 10/04/2026 |
6.66
|
392,900 | 6.88 | 6.88 | 6.66 | 0 | 0 | 0 | |
| 09/04/2026 |
6.67
|
227,800 | 6.78 | 6.89 | 6.49 | 0 | 0 | 0 | |
| 08/04/2026 |
6.81
|
479,400 | 6.47 | 6.82 | 6.42 | 0 | 0 | 0 | |
| 07/04/2026 |
6.38
|
206,500 | 6.60 | 6.60 | 6.38 | 0 | 0 | 0 | |
| 06/04/2026 |
6.41
|
194,800 | 6.45 | 6.45 | 6.25 | 0 | 0 | 0 | |
| 03/04/2026 |
6.42
|
27,800 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 | |
| 02/04/2026 |
6.42
|
57,100 | 6.63 | 6.63 | 6.42 | 0 | 0 | 0 | |
| 01/04/2026 |
6.63
|
203,700 | 6.72 | 6.72 | 6.58 | 0 | 0 | 0 | |
| 31/03/2026 |
6.58
|
605,100 | 6.15 | 6.58 | 6.13 | 0 | 0 | 0 | |
| 30/03/2026 |
6.15
|
44,200 | 6.13 | 6.19 | 6.04 | 0 | 0 | 0 | |
| 27/03/2026 |
6.23
|
179,600 | 6.01 | 6.23 | 6.01 | 0 | 0 | 0 | |
| 26/03/2026 |
6
|
61,500 | 6.12 | 6.12 | 6 | 0 | 0 | 0 | |
| 25/03/2026 |
6.03
|
61,300 | 6 | 6.08 | 6 | 0 | 0 | 0 | |
| 24/03/2026 |
6
|
32,900 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 | |
| 23/03/2026 |
5.87
|
79,400 | 6.13 | 6.13 | 5.83 | 0 | 0 | 0 | |
| 20/03/2026 |
6.13
|
74,000 | 6.14 | 6.19 | 6.13 | 0 | 0 | 0 | |
| 19/03/2026 |
6.18
|
26,100 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 | |
| 18/03/2026 |
6.26
|
116,600 | 6.34 | 6.37 | 6.23 | 0 | 0 | 0 | |
| 17/03/2026 |
6.34
|
89,600 | 6.34 | 6.45 | 6.34 | 0 | 0 | 0 | |
| 16/03/2026 |
6.34
|
196,800 | 6.32 | 6.37 | 6.30 | 0 | 0 | 0 | |
| 13/03/2026 |
6.32
|
435,500 | 6.26 | 6.50 | 6.15 | 0 | 0 | 0 | |
| 12/03/2026 |
6.23
|
207,000 | 6.08 | 6.26 | 6.08 | 0 | 0 | 0 | |
| 11/03/2026 |
6.08
|
325,200 | 5.80 | 6.12 | 5.80 | 0 | 0 | 0 | |
| 10/03/2026 |
5.80
|
346,500 | 5.74 | 5.94 | 5.71 | 0 | 0 | 0 | |
| 09/03/2026 |
5.71
|
815,800 | 6.03 | 6.03 | 5.69 | 0 | 0 | 0 | |
| 06/03/2026 |
6.11
|
124,700 | 6.21 | 6.29 | 6.11 | 0 | 0 | 0 | |
| 05/03/2026 |
6.21
|
244,100 | 6.26 | 6.31 | 6.21 | 0 | 0 | 0 | |
| 04/03/2026 |
6.24
|
300,500 | 6.42 | 6.42 | 6.13 | 0 | 0 | 0 | |
| 03/03/2026 |
6.39
|
358,000 | 6.38 | 6.42 | 6.25 | 0 | 0 | 0 | |
| 02/03/2026 |
6.38
|
349,400 | 6.23 | 6.50 | 6.23 | 0 | 0 | 0 | |
| 27/02/2026 |
6.58
|
229,700 | 6.59 | 6.60 | 6.56 | 0 | 0 | 0 | |
| 26/02/2026 |
6.58
|
147,400 | 6.62 | 6.62 | 6.56 | 0 | 0 | 0 | |
| 25/02/2026 |
6.62
|
159,500 | 6.61 | 6.62 | 6.57 | 0 | 0 | 0 | |
| 24/02/2026 |
6.56
|
266,100 | 6.61 | 6.63 | 6.56 | 0 | 0 | 0 | |
| 23/02/2026 |
6.61
|
206,300 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 | |
| 13/02/2026 |
6.56
|
133,500 | 6.67 | 6.67 | 6.56 | 0 | 0 | 0 | |
| 12/02/2026 |
6.59
|
76,500 | 6.61 | 6.65 | 6.58 | 0 | 0 | 0 | |
| 11/02/2026 |
6.61
|
186,700 | 6.69 | 6.69 | 6.56 | 0 | 0 | 0 | |
| 10/02/2026 |
6.58
|
91,600 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 | |
| 09/02/2026 |
6.58
|
93,500 | 6.60 | 6.72 | 6.51 | 0 | 0 | 0 | |
| 06/02/2026 |
6.56
|
183,200 | 6.70 | 6.77 | 6.56 | 0 | 0 | 0 | |
| 05/02/2026 |
6.70
|
277,600 | 6.94 | 6.94 | 6.70 | 0 | 0 | 0 | |
| 04/02/2026 |
6.75
|
196,300 | 6.75 | 6.78 | 6.65 | 0 | 0 | 0 | |
| 03/02/2026 |
6.75
|
210,000 | 6.88 | 6.88 | 6.72 | 0 | 0 | 0 | |
| 02/02/2026 |
6.81
|
53,800 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 | |
| 30/01/2026 |
6.85
|
144,100 | 6.84 | 6.92 | 6.82 | 0 | 0 | 0 | |
| 29/01/2026 |
6.81
|
105,500 | 6.72 | 6.82 | 6.71 | 0 | 0 | 0 | |
| 28/01/2026 |
6.72
|
119,800 | 6.73 | 6.79 | 6.69 | 0 | 0 | 0 | |
| 27/01/2026 |
6.72
|
164,000 | 6.83 | 6.83 | 6.69 | 0 | 0 | 0 | |
| 26/01/2026 |
6.71
|
243,000 | 6.93 | 6.93 | 6.70 | 0 | 0 | 0 | |
| 23/01/2026 |
6.93
|
135,400 | 6.94 | 7.01 | 6.90 | 0 | 0 | 0 | |
| 22/01/2026 |
6.98
|
179,900 | 7.08 | 7.08 | 6.93 | 0 | 0 | 0 | |
| 21/01/2026 |
6.98
|
637,200 | 6.98 | 6.99 | 6.86 | 0 | 0 | 0 | |
| 20/01/2026 |
6.98
|
356,200 | 6.89 | 6.98 | 6.89 | 0 | 0 | 0 | |
| 19/01/2026 |
6.88
|
217,100 | 7 | 7.02 | 6.88 | 0 | 0 | 0 | |
| 16/01/2026 |
6.98
|
605,400 | 6.89 | 7.02 | 6.86 | 0 | 0 | 0 | |
| 15/01/2026 |
6.98
|
225,800 | 6.92 | 6.98 | 6.77 | 0 | 0 | 0 | |
| 14/01/2026 |
6.92
|
463,700 | 6.92 | 6.92 | 6.75 | 0 | 0 | 0 | |
| 13/01/2026 |
6.85
|
215,100 | 7.08 | 7.08 | 6.81 | 0 | 0 | 0 | |