| 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 |
6.15
6.63
6.25
|
|
2 tháng
(2026-08-06) |
-0.52 | -7.80% | 4,648,200 | -17,800 | -0.1 |
6.15
6.93
6.25
|
|
3 tháng
(2026-07-07) |
-0.85 | -12.14% | 7,143,700 | 39,200 | 0.3 |
6.15
7.16
6.25
|
|
6 tháng
(2026-04-08) |
-2.19 | -26.23% | 15,973,100 | 7,400 | 0.1 |
6.15
8.34
6.25
|
|
12 tháng
(2025-10-10) |
-4.40 | -41.68% | 60,199,700 | 336,600 | 4.5 |
6.15
10.82
6.25
|
|
24 tháng
(2024-10-15) |
-2.28 | -27.03% | 316,873,300 | 2,059,890 | 1.0 |
6.15
13.45
6.25
|
|
36 tháng
(2023-10-23) |
-1.20 | -16.29% | 378,131,100 | 2,237,050 | 3.0 |
5.59
13.45
6.25
|
|
60 tháng
(2021-11-01) |
-8.68 | -58.52% | 446,846,100 | 2,264,145 | 3.5 |
3.97
23.29
6.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.25
|
14,600 | 6.26 | 6.35 | 6.22 | 0 | 0 | 0 | |
| 22/10/2026 |
6.23
|
24,400 | 6.28 | 6.31 | 6.22 | 0 | 800 | 0 | |
| 21/10/2026 |
6.31
|
311,400 | 6.12 | 6.31 | 6.12 | 100 | 0 | 0 | |
| 20/10/2026 |
6.11
|
43,500 | 6.07 | 6.11 | 6.05 | 0 | 0 | 0 | |
| 19/10/2026 |
6.07
|
87,900 | 6.04 | 6.13 | 6.03 | 600 | 0 | 0 | |
| 16/10/2026 |
6.01
|
331,200 | 5.98 | 6.08 | 5.98 | 7,900 | 0 | 0 | |
| 15/10/2026 |
5.98
|
42,500 | 5.99 | 6 | 5.93 | 0 | 0 | 0 | |
| 14/10/2026 |
5.92
|
50,400 | 5.96 | 6 | 5.92 | 0 | 0 | 0 | |
| 13/10/2026 |
5.96
|
137,500 | 6 | 6.03 | 5.94 | 0 | 0 | 0 | |
| 12/10/2026 |
5.99
|
111,400 | 6.01 | 6.05 | 5.85 | 0 | 0 | 0 | |
| 09/10/2026 |
6
|
56,000 | 6.02 | 6.05 | 6 | 0 | 500 | 0.0 | |
| 08/10/2026 |
6.02
|
108,000 | 6.06 | 6.13 | 6 | 0 | 0 | 0 | |
| 07/10/2026 |
6.01
|
89,700 | 6.15 | 6.15 | 6.01 | 0 | 0 | 0 | |
| 06/10/2026 |
6.14
|
57,200 | 6.15 | 6.17 | 5.86 | 0 | 4,500 | 0.0 | |
| 05/10/2026 |
6.15
|
62,600 | 6.18 | 6.20 | 6.15 | 0 | 2,000 | 0.0 | |
| 02/10/2026 |
6.20
|
40,100 | 6.21 | 6.24 | 6.16 | 0 | 1,700 | 0.0 | |
| 01/10/2026 |
6.20
|
169,000 | 6.16 | 6.27 | 6.16 | 2,400 | 0 | 0.0 | |
| 30/09/2026 |
6.21
|
389,600 | 6.18 | 6.27 | 6.18 | 0 | 6,600 | 0.0 | |
| 29/09/2026 |
6.17
|
255,200 | 6.22 | 6.30 | 6.17 | 0 | 0 | 0 | |
| 28/09/2026 |
6.22
|
44,200 | 6.31 | 6.35 | 6.20 | 0 | 0 | 0 | |
| 25/09/2026 |
6.31
|
432,700 | 6.31 | 6.34 | 6.26 | 6,000 | 1,300 | 0.0 | |
| 24/09/2026 |
6.30
|
289,500 | 6.50 | 6.50 | 6.28 | 0 | 6,000 | 0.0 | |
| 23/09/2026 |
6.49
|
31,300 | 6.53 | 6.53 | 6.47 | 0 | 0 | 0 | |
| 22/09/2026 |
6.51
|
131,800 | 6.50 | 6.56 | 6.49 | 1,500 | 0 | 0.0 | |
| 21/09/2026 |
6.48
|
142,200 | 6.51 | 6.54 | 6.48 | 0 | 0 | 0 | |
| 18/09/2026 |
6.49
|
138,800 | 6.53 | 6.56 | 6.49 | 0 | 0 | 0 | |
| 17/09/2026 |
6.50
|
53,900 | 6.49 | 6.55 | 6.48 | 4,000 | 700 | 0.0 | |
| 16/09/2026 |
6.50
|
136,300 | 6.59 | 6.59 | 6.41 | 1,000 | 0 | 0.0 | |
| 15/09/2026 |
6.50
|
30,400 | 6.50 | 6.60 | 6.43 | 1,000 | 0 | 0.0 | |
| 14/09/2026 |
6.47
|
41,200 | 6.50 | 6.52 | 6.42 | 0 | 0 | 0 | |
| 11/09/2026 |
6.54
|
43,100 | 6.56 | 6.59 | 6.46 | 0 | 300 | 0.0 | |
| 10/09/2026 |
6.57
|
70,900 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 | |
| 09/09/2026 |
6.63
|
52,200 | 6.61 | 6.66 | 6.60 | 0 | 0 | 0 | |
| 08/09/2026 |
6.61
|
50,300 | 6.61 | 6.66 | 6.60 | 0 | 1,500 | 0.0 | |
| 07/09/2026 |
6.60
|
43,500 | 6.71 | 6.74 | 6.60 | 0 | 4,200 | 0.0 | |
| 04/09/2026 |
6.71
|
121,800 | 6.75 | 6.85 | 6.71 | 0 | 0 | 0 | |
| 03/09/2026 |
6.77
|
38,700 | 6.86 | 6.86 | 6.76 | 0 | 3,100 | 0.0 | |
| 28/08/2026 |
6.81
|
50,600 | 6.88 | 6.89 | 6.81 | 0 | 1,000 | 0.0 | |
| 27/08/2026 |
6.83
|
106,500 | 6.90 | 7.05 | 6.83 | 0 | 1,500 | 0.0 | |
| 26/08/2026 |
6.90
|
256,500 | 6.81 | 7.15 | 6.81 | 100 | 1,300 | 0.0 | |
| 25/08/2026 |
6.83
|
62,600 | 6.88 | 6.90 | 6.82 | 0 | 0 | 0 | |
| 24/08/2026 |
6.89
|
102,100 | 6.81 | 6.89 | 6.80 | 4,200 | 0 | 0.0 | |
| 21/08/2026 |
6.82
|
83,900 | 6.75 | 6.82 | 6.72 | 8,400 | 0 | 0.1 | |
| 20/08/2026 |
6.79
|
48,400 | 6.80 | 6.82 | 6.72 | 0 | 0 | 0 | |
| 19/08/2026 |
6.79
|
61,600 | 6.79 | 6.80 | 6.68 | 0 | 0 | 0 | |
| 18/08/2026 |
6.80
|
42,900 | 6.80 | 6.82 | 6.73 | 0 | 0 | 0 | |
| 17/08/2026 |
6.80
|
59,300 | 6.87 | 6.87 | 6.75 | 0 | 0 | 0 | |
| 14/08/2026 |
6.83
|
97,300 | 6.93 | 6.93 | 6.80 | 0 | 0 | 0 | |
| 13/08/2026 |
6.93
|
141,800 | 6.95 | 6.98 | 6.90 | 100 | 12,000 | -0.1 | |
| 12/08/2026 |
6.90
|
261,200 | 6.77 | 7.06 | 6.77 | 0 | 200 | 0.0 | |
| 11/08/2026 |
6.75
|
88,000 | 6.74 | 6.77 | 6.71 | 0 | 0 | 0 | |
| 10/08/2026 |
6.74
|
159,400 | 6.67 | 6.74 | 6.65 | 0 | 0 | 0 | |
| 07/08/2026 |
6.67
|
68,000 | 6.66 | 6.68 | 6.60 | 0 | 2,200 | 0.0 | |
| 06/08/2026 |
6.67
|
148,800 | 6.69 | 6.70 | 6.59 | 0 | 900 | 0.0 | |
| 05/08/2026 |
6.69
|
60,900 | 6.65 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 04/08/2026 |
6.69
|
91,500 | 6.71 | 6.71 | 6.60 | 0 | 0 | 0 | |
| 03/08/2026 |
6.70
|
144,900 | 6.56 | 6.70 | 6.55 | 6,500 | 0 | 0.0 | |
| 31/07/2026 |
6.56
|
190,300 | 6.60 | 6.66 | 6.47 | 0 | 3,600 | 0.0 | |
| 30/07/2026 |
6.59
|
260,800 | 6.20 | 6.59 | 6.16 | 44,300 | 0 | 0.3 | |
| 29/07/2026 |
6.16
|
163,800 | 6.31 | 6.33 | 6.14 | 600 | 0 | 0.0 | |
| 28/07/2026 |
6.31
|
73,300 | 6.28 | 6.37 | 6.10 | 3,400 | 900 | 0.0 | |
| 27/07/2026 |
6.28
|
73,400 | 6.48 | 6.52 | 6.25 | 0 | 0 | 0 | |
| 24/07/2026 |
6.48
|
27,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 23/07/2026 |
6.50
|
61,600 | 6.40 | 6.50 | 6.10 | 800 | 0 | 0.0 | |
| 22/07/2026 |
6.50
|
187,300 | 6.70 | 6.70 | 6.50 | 0 | 8,700 | -0.1 | |
| 21/07/2026 |
6.70
|
192,900 | 6.61 | 6.82 | 6.61 | 700 | 1,100 | 0.0 | |
| 20/07/2026 |
6.82
|
99,900 | 6.95 | 6.95 | 6.75 | 500 | 0 | 0.0 | |
| 17/07/2026 |
6.96
|
41,400 | 6.97 | 6.98 | 6.93 | 400 | 1,000 | 0.0 | |
| 16/07/2026 |
6.98
|
43,400 | 6.95 | 6.98 | 6.85 | 1,600 | 1,000 | 0.0 | |
| 15/07/2026 |
6.95
|
78,600 | 6.99 | 7.03 | 6.94 | 900 | 1,100 | 0.0 | |
| 14/07/2026 |
6.98
|
184,300 | 7 | 7.03 | 6.92 | 10,500 | 0 | 0.1 | |
| 13/07/2026 |
7.01
|
99,500 | 7.10 | 7.10 | 7 | 1,700 | 1,000 | 0.0 | |
| 10/07/2026 |
7.11
|
55,100 | 7.15 | 7.18 | 7.05 | 2,100 | 0 | 0.0 | |
| 09/07/2026 |
7.16
|
258,000 | 7.03 | 7.29 | 7 | 700 | 300 | 0.0 | |
| 08/07/2026 |
7.03
|
59,100 | 7.05 | 7.05 | 6.98 | 1,000 | 100 | 0.0 | |
| 07/07/2026 |
7
|
48,300 | 6.95 | 7.10 | 6.95 | 200 | 100 | 0.0 | |
| 06/07/2026 |
6.95
|
89,900 | 7.17 | 7.18 | 6.95 | 100 | 11,800 | -0.1 | |
| 03/07/2026 |
7.17
|
44,800 | 7.25 | 7.25 | 7.11 | 100 | 0 | 0.0 | |
| 02/07/2026 |
7.18
|
27,400 | 7.28 | 7.28 | 7.18 | 300 | 0 | 0.0 | |
| 01/07/2026 |
7.24
|
93,400 | 7.10 | 7.27 | 7.09 | 11,800 | 900 | 0.1 | |
| 30/06/2026 |
7.10
|
156,600 | 7.08 | 7.15 | 7.07 | 0 | 0 | 0 | |
| 29/06/2026 |
7.08
|
88,500 | 7.12 | 7.12 | 7.05 | 100 | 100 | 0 | |
| 26/06/2026 |
7.12
|
100,000 | 7.17 | 7.19 | 7.10 | 0 | 900 | 0.0 | |
| 25/06/2026 |
7.18
|
100,700 | 7.22 | 7.24 | 7.17 | 0 | 3,700 | 0.0 | |
| 24/06/2026 |
7.27
|
89,000 | 7.38 | 7.38 | 7.25 | 0 | 7,700 | -0.1 | |
| 23/06/2026 |
7.36
|
63,300 | 7.43 | 7.45 | 7.36 | 0 | 15,500 | -0.1 | |
| 22/06/2026 |
7.42
|
43,400 | 7.42 | 7.49 | 7.42 | 0 | 6,800 | -0.1 | |
| 19/06/2026 |
7.46
|
82,800 | 7.49 | 7.50 | 7.45 | 2,300 | 0 | 0.0 | |
| 18/06/2026 |
7.49
|
24,600 | 7.50 | 7.53 | 7.49 | 2,400 | 3,000 | 0.0 | |
| 17/06/2026 |
7.50
|
53,400 | 7.49 | 7.51 | 7.48 | 3,900 | 0 | 0.0 | |
| 16/06/2026 |
7.49
|
147,600 | 7.47 | 7.50 | 7.42 | 2,600 | 0 | 0.0 | |
| 15/06/2026 |
7.46
|
106,200 | 7.50 | 7.50 | 7.45 | 5,600 | 4,700 | 0.0 | |
| 12/06/2026 |
7.45
|
23,800 | 7.50 | 7.50 | 7.45 | 0 | 0 | 0 | |
| 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 | |