| 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
6.20
6
|
|
2 tháng
(2026-08-05) |
0.28 | 4.82% | 3,602,900 | -6,360 | 0 |
5.81
6.20
6
|
|
3 tháng
(2026-07-06) |
0.14 | 2.35% | 5,089,200 | -6,360 | 0 |
5.68
6.20
6
|
|
6 tháng
(2026-04-07) |
-0.29 | -4.51% | 10,840,200 | -6,360 | 0 |
5.68
6.81
6
|
|
12 tháng
(2025-10-09) |
-1.07 | -14.95% | 55,228,000 | -6,360 | 0 |
5.68
7.64
6
|
|
24 tháng
(2024-10-14) |
-0.10 | -1.59% | 224,321,500 | -6,360 | 0 |
5.66
9.91
6
|
|
36 tháng
(2023-10-20) |
0.43 | 7.59% | 375,288,100 | -6,360 | 0 |
5.66
9.91
6
|
|
60 tháng
(2021-11-01) |
-13.33 | -68.64% | 1,117,432,000 | -6,360 | 0 |
5.25
25.20
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6
|
83,400 | 6 | 6 | 5.92 | 0 | 0 | 0 | |
| 22/10/2026 |
6.06
|
26,700 | 6.04 | 6.07 | 5.95 | 0 | 6,200 | 0 | |
| 21/10/2026 |
6.07
|
59,000 | 6.05 | 6.08 | 6 | 0 | 800 | 0 | |
| 20/10/2026 |
6.05
|
39,200 | 6.08 | 6.08 | 5.97 | 0 | 0 | 0 | |
| 19/10/2026 |
6.06
|
37,000 | 6.04 | 6.06 | 6.04 | 0 | 0 | 0 | |
| 16/10/2026 |
6.06
|
147,800 | 6.07 | 6.10 | 5.94 | 300 | 300 | 0 | |
| 15/10/2026 |
6.08
|
62,900 | 5.98 | 6.12 | 5.90 | 800 | 500 | 0 | |
| 14/10/2026 |
6.09
|
55,300 | 6 | 6.10 | 5.95 | 0 | 710 | 0 | |
| 13/10/2026 |
6.07
|
98,200 | 5.95 | 6.08 | 5.94 | 0 | 1,800 | 0 | |
| 12/10/2026 |
6.06
|
51,000 | 5.93 | 6.08 | 5.92 | 0 | 200 | 0 | |
| 09/10/2026 |
6.06
|
69,800 | 5.99 | 6.07 | 5.92 | 0 | 2,200 | 0 | |
| 08/10/2026 |
6.06
|
125,600 | 6.07 | 6.07 | 5.90 | 0 | 7,029 | 0 | |
| 07/10/2026 |
6.08
|
72,800 | 6.13 | 6.13 | 5.91 | 0 | 100 | 0 | |
| 06/10/2026 |
6.08
|
83,900 | 5.96 | 6.08 | 5.86 | 0 | 1,800 | 0 | |
| 05/10/2026 |
6.08
|
59,100 | 6 | 6.10 | 5.72 | 0 | 0 | 0 | |
| 02/10/2026 |
6.09
|
36,900 | 6.03 | 6.11 | 5.98 | 100 | 860 | 0 | |
| 01/10/2026 |
6.11
|
98,400 | 6.03 | 6.11 | 5.90 | 2,100 | 9,800 | 0 | |
| 30/09/2026 |
6.10
|
56,400 | 6.05 | 6.16 | 6 | 1,100 | 0 | 0 | |
| 29/09/2026 |
6.05
|
39,300 | 6.06 | 6.18 | 6.05 | 1,700 | 1,100 | 0 | |
| 28/09/2026 |
6.15
|
84,700 | 6.20 | 6.20 | 6.05 | 400 | 0 | 0 | |
| 25/09/2026 |
6.19
|
310,200 | 6.15 | 6.20 | 6.11 | 0 | 0 | 0 | |
| 24/09/2026 |
6.15
|
137,600 | 6.10 | 6.15 | 6.05 | 0 | 0 | 0 | |
| 23/09/2026 |
6.13
|
98,300 | 6.10 | 6.13 | 6.06 | 0 | 0 | 0 | |
| 22/09/2026 |
6.10
|
77,100 | 6.10 | 6.20 | 6.05 | 0 | 0 | 0 | |
| 21/09/2026 |
6.10
|
69,300 | 6.20 | 6.20 | 6.06 | 0 | 0 | 0 | |
| 18/09/2026 |
6.20
|
42,200 | 6.16 | 6.20 | 6.04 | 0 | 0 | 0 | |
| 17/09/2026 |
6.17
|
27,700 | 6.19 | 6.20 | 6.06 | 0 | 0 | 0 | |
| 16/09/2026 |
6.20
|
125,500 | 6.15 | 6.20 | 6 | 0 | 0 | 0 | |
| 15/09/2026 |
6.20
|
236,300 | 6.05 | 6.20 | 6.03 | 0 | 0 | 0 | |
| 14/09/2026 |
6.08
|
73,200 | 6.08 | 6.08 | 6 | 0 | 0 | 0 | |
| 11/09/2026 |
6.09
|
58,300 | 6.09 | 6.10 | 6 | 0 | 0 | 0 | |
| 10/09/2026 |
6.10
|
162,500 | 6.01 | 6.10 | 6.01 | 0 | 0 | 0 | |
| 09/09/2026 |
6.08
|
32,300 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 | |
| 08/09/2026 |
6.13
|
247,900 | 6.10 | 6.13 | 5.68 | 0 | 0 | 0 | |
| 07/09/2026 |
6.10
|
65,700 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 | |
| 04/09/2026 |
6.10
|
116,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 03/09/2026 |
6.03
|
39,500 | 5.92 | 6.09 | 5.92 | 0 | 0 | 0 | |
| 28/08/2026 |
6.10
|
82,600 | 6.17 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 27/08/2026 |
6.17
|
53,300 | 6.17 | 6.18 | 6.10 | 0 | 0 | 0 | |
| 26/08/2026 |
6.20
|
81,400 | 6.04 | 6.20 | 6.02 | 0 | 0 | 0 | |
| 25/08/2026 |
6.04
|
117,400 | 6.15 | 6.15 | 6.03 | 0 | 0 | 0 | |
| 24/08/2026 |
6.03
|
82,600 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 21/08/2026 |
6
|
73,500 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 | |
| 20/08/2026 |
6
|
95,300 | 5.90 | 6 | 5.89 | 0 | 0 | 0 | |
| 19/08/2026 |
5.91
|
49,000 | 5.86 | 5.91 | 5.85 | 0 | 0 | 0 | |
| 18/08/2026 |
5.90
|
103,200 | 5.85 | 5.90 | 5.84 | 0 | 0 | 0 | |
| 17/08/2026 |
5.85
|
50,100 | 5.85 | 5.88 | 5.84 | 0 | 0 | 0 | |
| 14/08/2026 |
5.85
|
55,700 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 | |
| 13/08/2026 |
5.85
|
29,000 | 5.89 | 5.91 | 5.85 | 0 | 0 | 0 | |
| 12/08/2026 |
5.90
|
37,500 | 5.83 | 5.90 | 5.82 | 0 | 0 | 0 | |
| 11/08/2026 |
5.85
|
59,300 | 5.90 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 10/08/2026 |
5.85
|
210,500 | 5.81 | 5.90 | 5.79 | 0 | 0 | 0 | |
| 07/08/2026 |
5.82
|
91,300 | 5.81 | 5.82 | 5.77 | 0 | 0 | 0 | |
| 06/08/2026 |
5.81
|
20,500 | 5.81 | 5.86 | 5.80 | 0 | 0 | 0 | |
| 05/08/2026 |
5.81
|
75,200 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 | |
| 04/08/2026 |
5.81
|
31,000 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 | |
| 03/08/2026 |
5.80
|
38,800 | 5.82 | 5.85 | 5.80 | 0 | 0 | 0 | |
| 31/07/2026 |
5.82
|
38,400 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 | |
| 30/07/2026 |
5.87
|
99,700 | 5.78 | 5.94 | 5.72 | 0 | 0 | 0 | |
| 29/07/2026 |
5.78
|
45,900 | 5.72 | 5.85 | 5.70 | 0 | 0 | 0 | |
| 28/07/2026 |
5.73
|
91,700 | 5.56 | 5.73 | 5.40 | 0 | 0 | 0 | |
| 27/07/2026 |
5.71
|
257,600 | 5.71 | 5.73 | 5.55 | 0 | 0 | 0 | |
| 24/07/2026 |
5.71
|
68,800 | 5.71 | 5.74 | 5.56 | 0 | 0 | 0 | |
| 23/07/2026 |
5.71
|
100,800 | 5.61 | 5.71 | 5.50 | 0 | 0 | 0 | |
| 22/07/2026 |
5.68
|
56,700 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
| 21/07/2026 |
5.79
|
51,200 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 | |
| 20/07/2026 |
5.79
|
97,200 | 5.76 | 5.79 | 5.66 | 0 | 0 | 0 | |
| 17/07/2026 |
5.76
|
23,700 | 5.81 | 5.81 | 5.76 | 0 | 0 | 0 | |
| 16/07/2026 |
5.81
|
84,600 | 5.84 | 5.86 | 5.80 | 0 | 0 | 0 | |
| 15/07/2026 |
5.86
|
40,500 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 | |
| 14/07/2026 |
5.93
|
20,300 | 5.86 | 5.93 | 5.80 | 0 | 0 | 0 | |
| 13/07/2026 |
5.90
|
16,900 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 | |
| 10/07/2026 |
5.95
|
100,000 | 5.93 | 5.96 | 5.88 | 0 | 0 | 0 | |
| 09/07/2026 |
5.88
|
18,700 | 5.93 | 5.94 | 5.85 | 0 | 0 | 0 | |
| 08/07/2026 |
5.94
|
47,700 | 5.92 | 5.97 | 5.85 | 0 | 0 | 0 | |
| 07/07/2026 |
5.93
|
94,600 | 5.92 | 5.93 | 5.85 | 0 | 0 | 0 | |
| 06/07/2026 |
5.95
|
61,500 | 5.90 | 5.96 | 5.85 | 0 | 0 | 0 | |
| 03/07/2026 |
5.96
|
126,500 | 5.90 | 6.01 | 5.85 | 0 | 0 | 0 | |
| 02/07/2026 |
5.90
|
88,700 | 5.90 | 6.02 | 5.90 | 0 | 0 | 0 | |
| 01/07/2026 |
5.91
|
33,600 | 5.95 | 5.98 | 5.91 | 0 | 0 | 0 | |
| 30/06/2026 |
5.95
|
73,600 | 5.95 | 6 | 5.90 | 0 | 0 | 0 | |
| 29/06/2026 |
5.95
|
23,500 | 5.94 | 5.98 | 5.94 | 0 | 0 | 0 | |
| 26/06/2026 |
6.04
|
36,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 25/06/2026 |
6.03
|
186,400 | 6.03 | 6.24 | 6.03 | 0 | 0 | 0 | |
| 24/06/2026 |
6.03
|
96,600 | 5.95 | 6.03 | 5.87 | 0 | 0 | 0 | |
| 23/06/2026 |
5.99
|
204,200 | 5.93 | 6 | 5.79 | 0 | 0 | 0 | |
| 22/06/2026 |
5.93
|
62,000 | 6 | 6 | 5.93 | 0 | 0 | 0 | |
| 19/06/2026 |
6
|
149,600 | 5.93 | 6.04 | 5.80 | 0 | 0 | 0 | |
| 18/06/2026 |
6.01
|
123,700 | 6.08 | 6.13 | 6 | 0 | 0 | 0 | |
| 17/06/2026 |
6.04
|
39,200 | 6.10 | 6.14 | 6.03 | 0 | 0 | 0 | |
| 16/06/2026 |
6.05
|
73,000 | 6.06 | 6.12 | 6.04 | 0 | 0 | 0 | |
| 15/06/2026 |
6.05
|
83,800 | 6.06 | 6.10 | 6.05 | 0 | 0 | 0 | |
| 12/06/2026 |
6.05
|
141,300 | 6.13 | 6.15 | 6.03 | 0 | 0 | 0 | |
| 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 | |