| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -1.24% | 1,829,700 | -9,800 | -0.1 |
7.92
8.43
7.95
|
|
2 tháng
(2026-07-20) |
0.15 | 1.92% | 3,688,200 | -2,000 | -0.0 |
7.50
8.43
7.95
|
|
3 tháng
(2026-06-22) |
-0.33 | -4.01% | 6,730,900 | -54,100 | -0.5 |
7.50
8.56
7.95
|
|
6 tháng
(2026-03-23) |
0.97 | 13.83% | 13,413,600 | -49,300 | -0.5 |
6.98
8.56
7.95
|
|
12 tháng
(2025-09-23) |
0.13 | 1.70% | 24,164,000 | -21,100 | -0.2 |
6.98
8.56
7.95
|
|
24 tháng
(2024-09-30) |
-0.76 | -8.72% | 67,064,900 | -100 | -0.3 |
5.93
8.84
7.95
|
|
36 tháng
(2023-10-04) |
-2.72 | -25.53% | 196,347,600 | 116,291 | 1.3 |
5.93
11.72
7.95
|
|
60 tháng
(2021-10-14) |
-10.58 | -57.11% | 475,361,300 | -470,804 | -6.8 |
5.36
22.79
7.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
7.95
|
7,200 | 8.10 | 8.10 | 7.91 | 0 | 0 | 0 | |
| 17/09/2026 |
7.95
|
19,600 | 7.92 | 8.24 | 7.89 | 0 | 0 | 0 | |
| 16/09/2026 |
7.92
|
24,600 | 7.95 | 7.96 | 7.90 | 0 | 0 | 0 | |
| 15/09/2026 |
7.98
|
38,800 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 14/09/2026 |
8
|
59,900 | 8.04 | 8.09 | 8 | 0 | 0 | 0 | |
| 11/09/2026 |
8.04
|
49,400 | 8.09 | 8.20 | 8.04 | 0 | 100 | -0.0 | |
| 10/09/2026 |
8.09
|
41,600 | 8.05 | 8.09 | 7.98 | 0 | 800 | -0.0 | |
| 09/09/2026 |
8.09
|
46,500 | 8.06 | 8.16 | 8 | 0 | 0 | 0 | |
| 08/09/2026 |
8.09
|
30,600 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 | |
| 07/09/2026 |
8.10
|
81,100 | 8.14 | 8.14 | 8.02 | 0 | 1,000 | -0.0 | |
| 04/09/2026 |
8.14
|
96,800 | 8.17 | 8.17 | 8.14 | 0 | 600 | -0.0 | |
| 03/09/2026 |
8.19
|
148,200 | 8.22 | 8.22 | 8.15 | 0 | 5,000 | -0.0 | |
| 02/09/2026 |
8.43
|
51,100 | 8.32 | 8.55 | 8.32 | 3,000 | 500 | 0.0 | |
| 01/09/2026 |
8.19
|
172,100 | 8.19 | 8.19 | 8.09 | 0 | 0 | 0 | |
| 31/08/2026 |
8
|
59,900 | 8.04 | 8.09 | 8 | 0 | 0 | 0 | |
| 28/08/2026 |
8.18
|
36,400 | 8.12 | 8.18 | 8.06 | 0 | 0 | 0 | |
| 27/08/2026 |
8.12
|
21,500 | 8.29 | 8.29 | 8.12 | 0 | 400 | -0.0 | |
| 26/08/2026 |
8.24
|
20,900 | 8.27 | 8.27 | 8.13 | 0 | 1,900 | -0.0 | |
| 25/08/2026 |
8.20
|
79,900 | 8.22 | 8.32 | 8.20 | 0 | 0 | 0 | |
| 24/08/2026 |
8.29
|
273,600 | 8.23 | 8.46 | 8.20 | 500 | 0 | 0.0 | |
| 21/08/2026 |
8.23
|
177,600 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 20/08/2026 |
8.15
|
255,400 | 8.10 | 8.18 | 8.05 | 3,200 | 0 | 0.0 | |
| 19/08/2026 |
8.05
|
44,200 | 8.03 | 8.06 | 8 | 0 | 6,200 | -0.0 | |
| 18/08/2026 |
8.06
|
133,800 | 8.15 | 8.18 | 8.06 | 0 | 1,300 | -0.0 | |
| 17/08/2026 |
8.11
|
223,700 | 8.12 | 8.15 | 8.02 | 0 | 0 | 0 | |
| 14/08/2026 |
8.06
|
90,600 | 8.01 | 8.09 | 7.98 | 0 | 600 | -0.0 | |
| 13/08/2026 |
8.13
|
63,300 | 8.18 | 8.18 | 8 | 0 | 0 | 0 | |
| 12/08/2026 |
8.18
|
59,600 | 8.19 | 8.19 | 8.07 | 0 | 0 | 0 | |
| 11/08/2026 |
8.17
|
114,000 | 8.11 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 10/08/2026 |
8.09
|
107,800 | 8.12 | 8.17 | 8 | 0 | 200 | -0.0 | |
| 07/08/2026 |
8.11
|
40,300 | 8.07 | 8.13 | 8.01 | 0 | 0 | 0 | |
| 06/08/2026 |
8.05
|
69,300 | 8 | 8.15 | 7.95 | 0 | 0 | 0 | |
| 05/08/2026 |
8.07
|
21,600 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 | |
| 04/08/2026 |
8.05
|
177,400 | 8.14 | 8.20 | 8.05 | 6,200 | 700 | 0.0 | |
| 03/08/2026 |
8.14
|
182,500 | 7.97 | 8.30 | 7.91 | 1,000 | 300 | 0.0 | |
| 31/07/2026 |
7.96
|
117,000 | 7.75 | 7.96 | 7.75 | 4,800 | 0 | 0.0 | |
| 30/07/2026 |
7.75
|
127,200 | 7.54 | 8.06 | 7.54 | 3,500 | 0 | 0.0 | |
| 29/07/2026 |
7.54
|
17,400 | 7.61 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 28/07/2026 |
7.55
|
30,500 | 7.50 | 7.59 | 7.48 | 0 | 0 | 0 | |
| 27/07/2026 |
7.50
|
14,900 | 7.51 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 24/07/2026 |
7.51
|
38,800 | 7.60 | 7.76 | 7.51 | 0 | 0 | 0 | |
| 23/07/2026 |
7.77
|
53,900 | 7.65 | 8 | 7.50 | 0 | 0 | 0 | |
| 22/07/2026 |
7.65
|
38,500 | 7.67 | 7.80 | 7.52 | 0 | 0 | 0 | |
| 21/07/2026 |
7.76
|
65,400 | 7.80 | 7.83 | 7.65 | 0 | 4,600 | -0.0 | |
| 20/07/2026 |
7.80
|
71,000 | 7.65 | 7.88 | 7.65 | 0 | 0 | 0 | |
| 17/07/2026 |
7.84
|
68,500 | 7.62 | 7.84 | 7.41 | 0 | 100 | -0.0 | |
| 16/07/2026 |
7.66
|
118,800 | 7.61 | 7.78 | 7.60 | 4,600 | 0 | 0.0 | |
| 15/07/2026 |
7.65
|
97,100 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 | |
| 14/07/2026 |
7.60
|
169,900 | 7.50 | 7.70 | 7.45 | 0 | 0 | 0 | |
| 13/07/2026 |
7.70
|
170,900 | 7.81 | 7.99 | 7.50 | 1,000 | 0 | 0.0 | |
| 10/07/2026 |
7.89
|
83,500 | 8 | 8.10 | 7.89 | 2,000 | 0 | 0.0 | |
| 09/07/2026 |
8.01
|
81,200 | 7.96 | 8.30 | 7.96 | 0 | 1,500 | -0.0 | |
| 08/07/2026 |
7.98
|
146,800 | 7.91 | 8.09 | 7.90 | 0 | 4,000 | -0.0 | |
| 07/07/2026 |
7.98
|
111,500 | 8.12 | 8.18 | 7.98 | 0 | 0 | 0 | |
| 06/07/2026 |
8.12
|
141,400 | 8.39 | 8.39 | 8.10 | 1,000 | 0 | 0.0 | |
| 03/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 03/07/2026 |
8.39
|
265,200 | 8.68 | 8.68 | 8.37 | 0 | 9,300 | -0.1 | |
| 02/07/2026 |
8.56
|
484,000 | 8.41 | 8.57 | 8.41 | 200 | 0 | 0.0 | |
| 01/07/2026 |
8.34
|
305,100 | 8.30 | 8.34 | 8.30 | 600 | 0 | 0.0 | |
| 30/06/2026 |
8.28
|
75,100 | 8.31 | 8.33 | 8.28 | 200 | 0 | 0.0 | |
| 29/06/2026 |
8.31
|
173,700 | 8.35 | 8.35 | 8.26 | 6,800 | 0 | 0.1 | |
| 26/06/2026 |
8.26
|
90,400 | 8.22 | 8.26 | 8.18 | 0 | 0 | 0 | |
| 25/06/2026 |
8.19
|
60,700 | 8.13 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 24/06/2026 |
8.15
|
145,500 | 8.09 | 8.19 | 8.09 | 2,500 | 50,200 | -0.4 | |
| 23/06/2026 |
8.11
|
200,300 | 8.51 | 8.51 | 8.11 | 1,400 | 1,900 | -0.0 | |
| 22/06/2026 |
8.28
|
53,100 | 8.43 | 8.43 | 8.16 | 900 | 6,300 | -0.1 | |
| 19/06/2026 |
8.40
|
104,400 | 8.46 | 8.51 | 8.38 | 0 | 0 | 0 | |
| 18/06/2026 |
8.44
|
158,200 | 8.51 | 8.60 | 8.37 | 0 | 1,000 | -0.0 | |
| 17/06/2026 |
8.49
|
91,200 | 8.52 | 8.62 | 8.49 | 0 | 0 | 0 | |
| 16/06/2026 |
8.52
|
475,600 | 8.32 | 8.59 | 8.28 | 2,900 | 4,500 | -0.0 | |
| 15/06/2026 |
8.26
|
161,200 | 8.20 | 8.30 | 8.15 | 0 | 0 | 0 | |
| 12/06/2026 |
8.20
|
57,600 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 11/06/2026 |
8.17
|
69,700 | 8.15 | 8.30 | 8.15 | 0 | 0 | 0 | |
| 10/06/2026 |
8.15
|
109,800 | 8.08 | 8.21 | 8.07 | 700 | 700 | -0.0 | |
| 09/06/2026 |
8.07
|
184,600 | 8.03 | 8.13 | 8.01 | 1,000 | 0 | 0.0 | |
| 08/06/2026 |
8.02
|
69,300 | 7.99 | 8.08 | 7.98 | 0 | 400 | -0.0 | |
| 05/06/2026 |
8.00
|
44,900 | 8.02 | 8.14 | 7.98 | 0 | 0 | 0 | |
| 04/06/2026 |
8.04
|
22,200 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 03/06/2026 |
8.10
|
39,700 | 8.15 | 8.15 | 8.00 | 4,100 | 0 | 0.0 | |
| 02/06/2026 |
8.11
|
60,900 | 8.06 | 8.16 | 8.01 | 0 | 0 | 0 | |
| 01/06/2026 |
8.11
|
15,800 | 7.99 | 8.17 | 7.99 | 0 | 800 | -0.0 | |
| 29/05/2026 |
8.08
|
45,300 | 8.14 | 8.15 | 8.02 | 0 | 500 | -0.0 | |
| 28/05/2026 |
8.11
|
81,200 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 | |
| 27/05/2026 |
8.04
|
163,600 | 7.95 | 8.37 | 7.95 | 500 | 6,400 | -0.1 | |
| 26/05/2026 |
8.03
|
33,900 | 8.00 | 8.08 | 7.95 | 0 | 2,200 | -0.0 | |
| 25/05/2026 |
7.99
|
66,500 | 8.05 | 8.05 | 7.93 | 4,900 | 0 | 0.0 | |
| 22/05/2026 |
8.00
|
48,200 | 7.98 | 8.02 | 7.93 | 2,800 | 0 | 0.0 | |
| 21/05/2026 |
7.98
|
24,100 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 | |
| 20/05/2026 |
7.97
|
151,400 | 7.97 | 8.14 | 7.97 | 1,000 | 5,000 | -0.0 | |
| 19/05/2026 |
8.13
|
119,600 | 8.07 | 8.13 | 8.03 | 3,400 | 0 | 0.0 | |
| 18/05/2026 |
8.16
|
26,200 | 8.15 | 8.22 | 8.02 | 0 | 3,000 | -0.0 | |
| 15/05/2026 |
8.16
|
151,000 | 8.18 | 8.24 | 8.16 | 0 | 0 | 0 | |
| 14/05/2026 |
8.18
|
104,900 | 8.35 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 13/05/2026 |
8.21
|
279,000 | 8.00 | 8.24 | 8.00 | 10,000 | 0 | 0.1 | |
| 12/05/2026 |
8.00
|
82,800 | 7.97 | 8.14 | 7.92 | 0 | 0 | 0 | |
| 11/05/2026 |
7.94
|
54,600 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
| 08/05/2026 |
7.95
|
115,500 | 8.00 | 8.06 | 7.95 | 0 | 0 | 0 | |
| 07/05/2026 |
8.06
|
79,400 | 8.08 | 8.11 | 8.03 | 0 | 0 | 0 | |
| 06/05/2026 |
8.08
|
86,600 | 8.09 | 8.09 | 7.98 | 0 | 0 | 0 | |
| 05/05/2026 |
8.08
|
32,000 | 7.98 | 8.14 | 7.98 | 0 | 0 | 0 | |
| 04/05/2026 |
8.08
|
130,200 | 8.06 | 8.14 | 7.88 | 0 | 3,000 | -0.0 | |