| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.37 | -5.10% | 34,383,000 | 40,200 | 3.0 |
6.77
10.80
6.91
|
|
2 tháng
(2026-07-20) |
-0.44 | -6.01% | 86,514,100 | 954,800 | 9.3 |
6.69
10.80
6.91
|
|
3 tháng
(2026-06-19) |
-2.18 | -24.06% | 109,303,600 | 973,200 | 9.3 |
6.69
10.80
6.91
|
|
6 tháng
(2026-03-23) |
-2.64 | -27.76% | 224,796,900 | -255,100 | -2.5 |
6.45
10.80
6.91
|
|
12 tháng
(2025-09-22) |
-5.82 | -45.82% | 672,629,500 | -12,860,800 | -146.9 |
6.45
13.46
6.91
|
|
24 tháng
(2024-09-27) |
-3.79 | -35.55% | 1,390,337,400 | -4,517,480 | -69.1 |
5.31
13.46
6.91
|
|
36 tháng
(2023-10-03) |
-2.10 | -23.36% | 2,113,835,600 | -9,063,098 | -148.0 |
4.51
13.46
6.91
|
|
60 tháng
(2021-10-13) |
-8.97 | -56.59% | 3,604,162,700 | -1,742,292 | 51.6 |
3.54
19
6.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
6.91
|
1,569,400 | 6.83 | 6.98 | 6.83 | 94,600 | 15,200 | 0 | |
| 16/09/2026 |
6.88
|
717,900 | 6.90 | 6.95 | 6.85 | 11,100 | 7,700 | 0.1 | |
| 15/09/2026 |
6.90
|
649,200 | 6.85 | 6.94 | 6.82 | 79,400 | 0 | 0.5 | |
| 14/09/2026 |
6.81
|
2,160,400 | 6.80 | 6.89 | 6.77 | 25,400 | 5,500 | 0.1 | |
| 11/09/2026 |
6.77
|
2,287,200 | 7.08 | 7.09 | 6.77 | 13,600 | 174,200 | -1.1 | |
| 10/09/2026 |
7.07
|
926,800 | 7.10 | 7.13 | 7.05 | 2,700 | 82,700 | -0.6 | |
| 09/09/2026 |
7.13
|
600,800 | 7.14 | 7.14 | 7.07 | 600 | 18,400 | -0.1 | |
| 08/09/2026 |
7.09
|
1,853,100 | 7.10 | 7.17 | 7.09 | 30,300 | 1,700 | 0.2 | |
| 07/09/2026 |
7.15
|
1,130,300 | 7.20 | 7.23 | 7.08 | 0 | 5,600 | -0.0 | |
| 04/09/2026 |
7.20
|
1,673,000 | 7.28 | 7.34 | 7.15 | 23,000 | 70,800 | -0.3 | |
| 03/09/2026 |
7.31
|
1,208,900 | 7.35 | 7.40 | 7.22 | 14,300 | 0 | 0.1 | |
| 02/09/2026 |
10.50
|
1,305,700 | 10.50 | 10.55 | 10.45 | 307,500 | 119,300 | 2.0 | |
| 01/09/2026 |
10.80
|
4,315,400 | 10.70 | 11 | 10.65 | 757,800 | 183,200 | 6.2 | |
| 31/08/2026 |
6.81
|
2,160,400 | 6.80 | 6.89 | 6.77 | 25,400 | 5,500 | 0.1 | |
| 28/08/2026 |
7.41
|
834,800 | 7.45 | 7.45 | 7.36 | 2,000 | 0 | 0.0 | |
| 27/08/2026 |
7.39
|
1,141,600 | 7.52 | 7.58 | 7.35 | 77,200 | 2,400 | 0.6 | |
| 26/08/2026 |
7.50
|
1,911,200 | 7.38 | 7.76 | 7.34 | 2,900 | 208,300 | -1.6 | |
| 25/08/2026 |
7.35
|
1,214,300 | 7.50 | 7.53 | 7.30 | 1,200 | 59,700 | -0.4 | |
| 24/08/2026 |
7.49
|
1,785,800 | 7.40 | 7.49 | 7.35 | 2,400 | 190,400 | -1.4 | |
| 21/08/2026 |
7.29
|
2,898,900 | 7.18 | 7.38 | 7.12 | 206,200 | 59,700 | 1.1 | |
| 20/08/2026 |
7.18
|
787,300 | 7.20 | 7.29 | 7.15 | 1,600 | 214,700 | -1.5 | |
| 19/08/2026 |
7.19
|
1,046,400 | 7.27 | 7.38 | 7.17 | 0 | 71,100 | -0.5 | |
| 18/08/2026 |
7.25
|
1,773,600 | 7.41 | 7.55 | 7.20 | 6,700 | 70,200 | -0.5 | |
| 17/08/2026 |
7.40
|
1,160,200 | 7.43 | 7.52 | 7.32 | 39,600 | 88,800 | -0.4 | |
| 14/08/2026 |
7.43
|
4,342,900 | 7.66 | 7.70 | 7.39 | 372,600 | 135,100 | 1.8 | |
| 13/08/2026 |
7.70
|
2,747,900 | 7.95 | 8.08 | 7.70 | 0 | 412,600 | -3.3 | |
| 12/08/2026 |
7.95
|
2,510,300 | 7.86 | 8.08 | 7.67 | 35,100 | 127,800 | -0.7 | |
| 11/08/2026 |
7.86
|
3,284,300 | 7.99 | 8.19 | 7.84 | 220,600 | 260,900 | -0.3 | |
| 10/08/2026 |
7.93
|
5,723,100 | 7.37 | 7.93 | 7.37 | 445,100 | 129,900 | 2.5 | |
| 07/08/2026 |
7.42
|
2,757,500 | 7.22 | 7.60 | 7.20 | 37,800 | 363,200 | -2.4 | |
| 06/08/2026 |
7.22
|
1,121,400 | 7.35 | 7.35 | 7.18 | 24,100 | 61,800 | -0.3 | |
| 05/08/2026 |
7.35
|
1,120,200 | 7.41 | 7.47 | 7.26 | 41,400 | 64,300 | -0.2 | |
| 04/08/2026 |
7.38
|
1,336,300 | 7.42 | 7.42 | 7.30 | 47,500 | 53,000 | -0.0 | |
| 03/08/2026 |
7.41
|
2,120,400 | 7.20 | 7.45 | 7.18 | 256,500 | 47,800 | 1.5 | |
| 31/07/2026 |
7.18
|
2,310,000 | 7.20 | 7.23 | 7.02 | 333,100 | 244,900 | 0.6 | |
| 30/07/2026 |
7.20
|
1,823,400 | 7.06 | 7.20 | 7.04 | 95,400 | 99,300 | -0.0 | |
| 29/07/2026 |
7.06
|
2,527,200 | 6.97 | 7.13 | 6.94 | 403,000 | 50,300 | 2.5 | |
| 28/07/2026 |
6.98
|
2,490,800 | 6.41 | 7.10 | 6.41 | 505,200 | 85,400 | 2.9 | |
| 27/07/2026 |
6.69
|
3,102,100 | 7.10 | 7.10 | 6.65 | 120,300 | 282,300 | -1.1 | |
| 24/07/2026 |
7.05
|
1,429,900 | 7.23 | 7.23 | 7.05 | 7,700 | 367,700 | -2.6 | |
| 23/07/2026 |
7.23
|
2,209,900 | 7.10 | 7.25 | 7.01 | 250,100 | 9,600 | 1.7 | |
| 22/07/2026 |
7.19
|
2,399,900 | 7.31 | 7.36 | 7.03 | 280,300 | 133,600 | 1.1 | |
| 21/07/2026 |
7.30
|
2,716,800 | 7.26 | 7.42 | 7.22 | 434,700 | 58,500 | 2.8 | |
| 20/07/2026 |
7.32
|
2,896,600 | 7.71 | 7.90 | 7.32 | 44,900 | 3,600 | 0.3 | |
| 17/07/2026 |
7.86
|
1,232,300 | 7.99 | 8 | 7.84 | 39,500 | 47,000 | -0.1 | |
| 16/07/2026 |
7.99
|
2,665,200 | 8.01 | 8.08 | 7.60 | 165,300 | 105,100 | 0.5 | |
| 15/07/2026 |
8
|
867,400 | 8.15 | 8.21 | 8 | 0 | 0 | 0 | |
| 14/07/2026 |
8.15
|
1,587,400 | 8.06 | 8.24 | 7.99 | 7,500 | 0 | 0.1 | |
| 13/07/2026 |
8.15
|
2,406,200 | 8.54 | 8.54 | 8 | 103,000 | 23,000 | 0.6 | |
| 10/07/2026 |
8.55
|
739,000 | 8.61 | 8.66 | 8.55 | 0 | 100 | -0.0 | |
| 09/07/2026 |
8.65
|
1,119,300 | 8.64 | 8.70 | 8.53 | 100 | 1,000 | -0.0 | |
| 08/07/2026 |
8.65
|
1,766,800 | 8.64 | 8.73 | 8.63 | 5,900 | 5,400 | 0.0 | |
| 07/07/2026 |
8.63
|
1,331,500 | 8.76 | 8.78 | 8.62 | 0 | 2,300 | -0.0 | |
| 06/07/2026 |
8.78
|
1,116,600 | 8.94 | 8.95 | 8.70 | 900 | 12,200 | -0.1 | |
| 03/07/2026 |
8.91
|
1,458,600 | 9.04 | 9.09 | 8.89 | 0 | 16,500 | -0.1 | |
| 02/07/2026 |
9.03
|
1,052,900 | 9.12 | 9.15 | 9.03 | 0 | 46,100 | -0.4 | |
| 01/07/2026 |
9.11
|
610,800 | 9.14 | 9.24 | 9.11 | 300 | 17,000 | -0.2 | |
| 30/06/2026 |
9.20
|
977,300 | 9.10 | 9.34 | 9.10 | 1,800 | 27,600 | -0.2 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/06/2026 |
9.09
|
629,200 | 9.06 | 9.16 | 9.02 | 15,000 | 19,500 | -0.0 | |
| 26/06/2026 |
9.05
|
522,100 | 9.03 | 9.05 | 8.97 | 36,500 | 4,500 | 0.3 | |
| 25/06/2026 |
9.00
|
504,300 | 9.02 | 9.10 | 9.00 | 59,900 | 0 | 0.6 | |
| 24/06/2026 |
9.02
|
446,500 | 9.10 | 9.10 | 8.93 | 2,600 | 27,100 | -0.2 | |
| 23/06/2026 |
9.07
|
664,600 | 9.09 | 9.15 | 8.96 | 21,700 | 66,900 | -0.4 | |
| 22/06/2026 |
9.10
|
602,000 | 9.11 | 9.12 | 9.00 | 4,100 | 18,200 | -0.1 | |
| 19/06/2026 |
9.06
|
489,500 | 9.14 | 9.14 | 9.03 | 6,900 | 13,100 | -0.1 | |
| 18/06/2026 |
9.13
|
459,900 | 9.16 | 9.18 | 9.12 | 12,000 | 18,600 | -0.1 | |
| 17/06/2026 |
9.12
|
1,013,600 | 9.12 | 9.19 | 9.09 | 51,400 | 2,100 | 0.5 | |
| 16/06/2026 |
9.10
|
525,500 | 9.12 | 9.15 | 9.10 | 8,500 | 14,600 | -0.1 | |
| 15/06/2026 |
9.11
|
629,000 | 9.07 | 9.15 | 9.06 | 6,000 | 33,600 | -0.3 | |
| 12/06/2026 |
9.00
|
1,450,800 | 9.03 | 9.20 | 9.00 | 33,500 | 93,000 | -0.6 | |
| 11/06/2026 |
8.96
|
437,000 | 8.97 | 8.97 | 8.91 | 0 | 0 | 0 | |
| 10/06/2026 |
9.00
|
1,071,600 | 8.83 | 9.01 | 8.83 | 79,600 | 0 | 0.8 | |
| 09/06/2026 |
8.90
|
764,800 | 8.81 | 8.98 | 8.81 | 2,900 | 0 | 0.0 | |
| 08/06/2026 |
8.86
|
1,083,900 | 8.88 | 8.97 | 8.85 | 0 | 23,500 | -0.2 | |
| 05/06/2026 |
9.03
|
537,400 | 9.08 | 9.10 | 9.00 | 0 | 2,500 | -0.0 | |
| 04/06/2026 |
9.06
|
715,600 | 9.10 | 9.18 | 9.04 | 0 | 91,900 | -0.9 | |
| 03/06/2026 |
9.10
|
482,300 | 9.05 | 9.14 | 9.05 | 20,900 | 11,800 | 0.1 | |
| 02/06/2026 |
9.05
|
1,085,000 | 9.14 | 9.19 | 9.05 | 200 | 84,500 | -0.8 | |
| 01/06/2026 |
9.16
|
1,377,500 | 9.13 | 9.29 | 9.13 | 88,400 | 49,100 | 0.4 | |
| 29/05/2026 |
9.12
|
1,317,400 | 9.19 | 9.19 | 9.08 | 100 | 138,600 | -1.3 | |
| 28/05/2026 |
9.17
|
1,062,600 | 9.31 | 9.31 | 9.17 | 4,900 | 59,800 | -0.5 | |
| 27/05/2026 |
9.25
|
1,375,800 | 9.31 | 9.34 | 9.25 | 43,300 | 1,200 | 0.4 | |
| 26/05/2026 |
9.31
|
730,800 | 9.21 | 9.40 | 9.21 | 12,800 | 66,400 | -0.5 | |
| 25/05/2026 |
9.28
|
1,458,600 | 9.28 | 9.28 | 9.19 | 27,400 | 53,400 | -0.3 | |
| 22/05/2026 |
9.22
|
2,972,000 | 9.13 | 9.29 | 9.13 | 59,400 | 18,300 | 0.4 | |
| 21/05/2026 |
9.11
|
2,316,700 | 9.29 | 9.33 | 9.10 | 62,900 | 68,200 | -0.1 | |
| 20/05/2026 |
9.28
|
1,988,600 | 9.41 | 9.43 | 9.00 | 102,100 | 326,400 | -2.2 | |
| 19/05/2026 |
9.42
|
1,270,500 | 9.47 | 9.48 | 9.36 | 0 | 181,500 | -1.8 | |
| 18/05/2026 |
9.46
|
1,739,900 | 9.45 | 9.47 | 9.39 | 200 | 210,100 | -2.1 | |
| 15/05/2026 |
9.47
|
1,291,700 | 9.47 | 9.52 | 9.47 | 2,800 | 108,700 | -1.1 | |
| 14/05/2026 |
9.47
|
1,918,800 | 9.48 | 9.57 | 9.46 | 0 | 187,400 | -1.9 | |
| 13/05/2026 |
9.48
|
1,444,700 | 9.52 | 9.52 | 9.44 | 0 | 207,600 | -2.1 | |
| 12/05/2026 |
9.52
|
1,015,600 | 9.52 | 9.57 | 9.47 | 0 | 160,300 | -1.6 | |
| 11/05/2026 |
9.57
|
1,173,300 | 9.57 | 9.62 | 9.48 | 500 | 205,300 | -2.1 | |
| 08/05/2026 |
9.52
|
1,428,800 | 9.62 | 9.62 | 9.48 | 0 | 154,000 | -1.6 | |
| 07/05/2026 |
9.57
|
1,183,200 | 9.67 | 9.71 | 9.52 | 28,000 | 115,700 | -0.9 | |
| 06/05/2026 |
9.67
|
1,055,200 | 9.67 | 9.71 | 9.52 | 1,500 | 27,700 | -0.3 | |
| 05/05/2026 |
9.62
|
823,100 | 9.67 | 9.71 | 9.57 | 13,200 | 22,700 | -0.1 | |
| 04/05/2026 |
9.71
|
1,536,700 | 9.62 | 9.81 | 9.62 | 28,200 | 26,800 | 0.0 | |
| 01/05/2026 |
10.65
|
2,478,000 | 10.70 | 10.75 | 10.60 | 1,000 | 64,800 | -0.7 | |
| 30/04/2026 |
6.81
|
2,160,400 | 6.80 | 6.89 | 6.77 | 25,400 | 5,500 | 0.1 | |