| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
0.30 | 4.69% | 2,531,400 | 0 | 0 |
5.80
6.80
6.80
|
|
2 tháng
(2026-08-24) |
-0.10 | -1.47% | 3,990,000 | 0 | 0 |
5.80
7.10
6.80
|
|
3 tháng
(2026-07-24) |
-0.01 | -0.16% | 5,286,200 | -1,200 | 0.0 |
5.80
7.10
6.80
|
|
6 tháng
(2026-04-28) |
-1.62 | -19.45% | 10,136,100 | -4,800 | 0.0 |
5.80
8.41
6.80
|
|
12 tháng
(2025-10-27) |
-4.36 | -39.41% | 39,990,400 | 28,200 | 0.6 |
5.80
11.53
6.80
|
|
24 tháng
(2024-11-01) |
-2.62 | -28.10% | 183,453,536 | -357,903 | -4.6 |
5.80
15.97
6.80
|
|
36 tháng
(2023-11-07) |
-4.40 | -39.65% | 242,907,995 | -111,902 | -2.0 |
5.80
15.97
6.80
|
|
60 tháng
(2021-11-17) |
-0.75 | -10.12% | 363,969,434 | -344,034 | -5.0 |
5.36
15.97
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.80
|
101,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 22/10/2026 |
6.70
|
104,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 21/10/2026 |
6.60
|
27,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 20/10/2026 |
6.50
|
149,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 19/10/2026 |
6.60
|
96,900 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 16/10/2026 |
6.50
|
92,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 15/10/2026 |
6.50
|
110,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 14/10/2026 |
6.60
|
120,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 13/10/2026 |
6.60
|
87,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 12/10/2026 |
6.60
|
76,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 09/10/2026 |
6.60
|
79,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 08/10/2026 |
6.80
|
226,400 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 | |
| 07/10/2026 |
6.40
|
36,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 06/10/2026 |
6.40
|
66,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 05/10/2026 |
6.30
|
44,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 02/10/2026 |
6.30
|
26,200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 01/10/2026 |
6.40
|
32,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 30/09/2026 |
6.40
|
13,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 29/09/2026 |
6.30
|
120,900 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 28/09/2026 |
5.80
|
66,100 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 25/09/2026 |
6.10
|
36,200 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 24/09/2026 |
6.40
|
305,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 23/09/2026 |
6.30
|
308,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 22/09/2026 |
6.40
|
303,900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 21/09/2026 |
6.40
|
34,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 18/09/2026 |
6.40
|
43,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 17/09/2026 |
6.70
|
105,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 16/09/2026 |
6.70
|
49,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 15/09/2026 |
6.60
|
44,700 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 14/09/2026 |
6.90
|
109,800 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 11/09/2026 |
6.50
|
122,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 10/09/2026 |
6.80
|
31,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 09/09/2026 |
7
|
95,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 08/09/2026 |
7
|
77,300 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 07/09/2026 |
7
|
74,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 04/09/2026 |
7
|
94,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 | |
| 03/09/2026 |
6.80
|
39,200 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 28/08/2026 |
6.90
|
83,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 27/08/2026 |
7
|
52,200 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 26/08/2026 |
7
|
133,800 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 25/08/2026 |
7.10
|
232,800 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 24/08/2026 |
6.80
|
35,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 21/08/2026 |
6.70
|
46,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 20/08/2026 |
6.70
|
48,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 19/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/58 (Volume + 5.80%, Ratio=0.06) | |||||||||
| 19/08/2026 |
6.80
|
52,000 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 18/08/2026 |
6.71
|
57,200 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
| 17/08/2026 |
6.62
|
70,600 | 6.71 | 6.81 | 6.52 | 0 | 1,200 | 0.0 | |
| 14/08/2026 |
6.71
|
53,700 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 13/08/2026 |
6.81
|
34,800 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 12/08/2026 |
6.71
|
53,200 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 11/08/2026 |
6.81
|
45,000 | 6.71 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 10/08/2026 |
6.71
|
58,200 | 6.81 | 6.81 | 6.71 | 0 | 0 | 0 | |
| 07/08/2026 |
6.81
|
43,700 | 6.71 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 06/08/2026 |
6.81
|
63,100 | 6.71 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 05/08/2026 |
6.81
|
80,800 | 6.62 | 6.81 | 6.62 | 0 | 0 | 0 | |
| 04/08/2026 |
6.81
|
78,100 | 6.62 | 6.81 | 6.52 | 0 | 0 | 0 | |
| 03/08/2026 |
6.62
|
138,800 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 31/07/2026 |
6.62
|
31,500 | 6.52 | 6.62 | 6.52 | 0 | 0 | 0 | |
| 30/07/2026 |
6.62
|
71,600 | 6.43 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 29/07/2026 |
6.62
|
64,100 | 6.62 | 6.71 | 6.52 | 0 | 0 | 0 | |
| 28/07/2026 |
6.62
|
76,100 | 6.62 | 6.71 | 6.43 | 0 | 0 | 0 | |
| 27/07/2026 |
6.81
|
57,900 | 6.52 | 6.81 | 6.52 | 0 | 0 | 0 | |
| 24/07/2026 |
6.71
|
71,400 | 6.81 | 6.81 | 6.43 | 0 | 0 | 0 | |
| 23/07/2026 |
6.81
|
61,800 | 6.62 | 6.81 | 6.43 | 0 | 0 | 0 | |
| 22/07/2026 |
6.62
|
51,400 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 21/07/2026 |
6.62
|
73,200 | 6.43 | 6.62 | 6.43 | 0 | 0 | 0 | |
| 20/07/2026 |
6.33
|
133,100 | 6.90 | 6.90 | 6.33 | 0 | 200 | 0.0 | |
| 17/07/2026 |
6.90
|
38,400 | 6.81 | 6.90 | 6.62 | 0 | 0 | 0 | |
| 16/07/2026 |
6.71
|
83,400 | 6.81 | 6.81 | 6.52 | 0 | 0 | 0 | |
| 15/07/2026 |
6.81
|
66,300 | 6.90 | 6.90 | 6.71 | 0 | 200 | 0.0 | |
| 14/07/2026 |
6.90
|
66,400 | 6.90 | 6.90 | 6.71 | 0 | 100 | 0.0 | |
| 13/07/2026 |
6.90
|
119,700 | 6.62 | 6.90 | 6.62 | 0 | 0 | 0 | |
| 10/07/2026 |
6.52
|
149,400 | 6.90 | 6.90 | 6.52 | 0 | 0 | 0 | |
| 09/07/2026 |
6.90
|
75,700 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 08/07/2026 |
6.99
|
55,000 | 6.81 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 07/07/2026 |
6.90
|
117,300 | 6.81 | 6.90 | 6.62 | 0 | 0 | 0 | |
| 06/07/2026 |
6.81
|
14,400 | 6.90 | 6.90 | 6.81 | 0 | 0 | 0 | |
| 03/07/2026 |
6.90
|
67,200 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 02/07/2026 |
6.81
|
200,800 | 6.81 | 6.90 | 6.81 | 0 | 0 | 0 | |
| 01/07/2026 |
6.99
|
86,700 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 30/06/2026 |
6.90
|
67,900 | 6.90 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 29/06/2026 |
6.90
|
58,400 | 7.18 | 7.18 | 6.90 | 0 | 0 | 0 | |
| 26/06/2026 |
7.18
|
25,100 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 25/06/2026 |
7.28
|
16,100 | 7.09 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 24/06/2026 |
7.28
|
25,400 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 23/06/2026 |
7.18
|
64,100 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
| 22/06/2026 |
7.37
|
35,500 | 7.28 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 19/06/2026 |
7.37
|
47,400 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 18/06/2026 |
7.37
|
47,600 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 17/06/2026 |
7.28
|
108,400 | 7.37 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 16/06/2026 |
7.37
|
65,400 | 7.37 | 7.47 | 7.28 | 0 | 0 | 0 | |
| 15/06/2026 |
7.37
|
39,600 | 7.47 | 7.47 | 7.18 | 0 | 0 | 0 | |
| 12/06/2026 |
7.47
|
36,100 | 7.37 | 7.47 | 7.28 | 0 | 0 | 0 | |
| 11/06/2026 |
7.37
|
97,700 | 7.37 | 7.47 | 6.81 | 0 | 0 | 0 | |
| 10/06/2026 |
7.56
|
31,600 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 09/06/2026 |
7.56
|
17,400 | 7.56 | 7.56 | 7.18 | 0 | 0 | 0 | |
| 08/06/2026 |
7.47
|
61,700 | 7.47 | 7.66 | 6.90 | 0 | 0 | 0 | |
| 05/06/2026 |
7.66
|
18,900 | 7.47 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 04/06/2026 |
7.66
|
42,800 | 7.47 | 8.03 | 7.37 | 0 | 0 | 0 | |
| 03/06/2026 |
7.66
|
53,000 | 7.56 | 7.66 | 7.47 | 0 | 0 | 0 | |