| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.78 | -20.63% | 17,144,900 | 345,730 | 0 |
6.75
8.64
7.05
|
|
2 tháng
(2026-06-01) |
-1.64 | -19.29% | 36,875,900 | 181,430 | 0 |
6.75
8.66
7.05
|
|
3 tháng
(2026-05-04) |
-2.39 | -25.83% | 63,773,100 | -1,811,014 | 0 |
6.75
9.24
7.05
|
|
6 tháng
(2026-02-02) |
-2.53 | -27% | 194,097,300 | -929,414 | 3.6 |
6.75
9.80
7.05
|
|
12 tháng
(2025-08-04) |
-2.22 | -24.49% | 690,208,300 | -3,135,014 | -29.0 |
6.75
11.88
7.05
|
|
24 tháng
(2024-08-09) |
-2.14 | -23.77% | 1,216,931,500 | -1,656,941 | -14.9 |
6.75
11.88
7.05
|
|
36 tháng
(2023-08-15) |
-4.90 | -41.69% | 2,490,721,000 | -3,631,089 | -43.5 |
6.75
12.28
7.05
|
|
60 tháng
(2021-08-25) |
-1.77 | -20.55% | 5,736,244,900 | -4,148,238 | -68.5 |
3.57
18
7.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
7.12
|
16,600 | 7.15 | 7.15 | 7.12 | 0 | 7,600 | 0 | |
| 30/07/2026 |
7.05
|
892,700 | 6.76 | 7.09 | 6.76 | 57,000 | 21,300 | 0 | |
| 29/07/2026 |
6.85
|
299,600 | 7 | 7 | 6.81 | 0 | 62,200 | 0 | |
| 28/07/2026 |
6.85
|
1,019,400 | 6.65 | 6.98 | 6.55 | 268,600 | 52,700 | 0 | |
| 27/07/2026 |
6.75
|
821,300 | 7.02 | 7.03 | 6.75 | 200 | 204,800 | 0 | |
| 24/07/2026 |
7
|
1,324,200 | 7.06 | 7.07 | 6.58 | 45,700 | 152,400 | 0 | |
| 23/07/2026 |
7.06
|
915,900 | 7.01 | 7.18 | 7 | 145,900 | 2,900 | 0 | |
| 22/07/2026 |
7.05
|
1,200,100 | 7.20 | 7.39 | 7.05 | 201,200 | 0 | 0 | |
| 21/07/2026 |
7.20
|
1,145,500 | 7.50 | 7.65 | 6.98 | 111,500 | 38,700 | 0 | |
| 20/07/2026 |
7.50
|
1,116,800 | 8 | 8.04 | 7.50 | 1,800 | 0 | 0 | |
| 17/07/2026 |
8.05
|
469,100 | 8.19 | 8.19 | 8.05 | 10,000 | 38,800 | 0 | |
| 16/07/2026 |
8.13
|
1,010,100 | 8.15 | 8.17 | 7.90 | 73,400 | 35,500 | 0 | |
| 15/07/2026 |
8.15
|
786,900 | 8.30 | 8.33 | 8.15 | 17,150 | 33,700 | 0 | |
| 14/07/2026 |
8.30
|
358,900 | 8.20 | 8.30 | 8.19 | 40,300 | 600 | 0 | |
| 13/07/2026 |
8.19
|
1,067,700 | 8.30 | 8.30 | 8.16 | 0 | 18,100 | 0 | |
| 10/07/2026 |
8.30
|
693,800 | 8.28 | 8.36 | 8.28 | 73,021 | 200 | 0 | |
| 09/07/2026 |
8.30
|
580,600 | 8.30 | 8.38 | 8.30 | 10,900 | 0 | 0 | |
| 08/07/2026 |
8.34
|
352,000 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 07/07/2026 |
8.35
|
567,700 | 8.37 | 8.37 | 8.28 | 0 | 40,700 | 0 | |
| 06/07/2026 |
8.35
|
473,800 | 8.50 | 8.60 | 8.29 | 20,900 | 0 | 0 | |
| 03/07/2026 |
8.50
|
620,900 | 8.56 | 8.64 | 8.50 | 1,000 | 0 | 0 | |
| 02/07/2026 |
8.64
|
1,390,300 | 8.66 | 8.74 | 8.62 | 40,759 | 46,200 | 0 | |
| 01/07/2026 |
8.64
|
391,500 | 8.68 | 8.68 | 8.55 | 0 | 9,100 | 0 | |
| 30/06/2026 |
8.63
|
538,800 | 8.65 | 8.67 | 8.56 | 20,000 | 0 | 0 | |
| 29/06/2026 |
8.63
|
1,227,000 | 8.35 | 8.70 | 8.35 | 45,000 | 6,600 | 0 | |
| 26/06/2026 |
8.35
|
323,400 | 8.26 | 8.38 | 8.26 | 7,600 | 0 | 0 | |
| 25/06/2026 |
8.38
|
745,500 | 8.38 | 8.38 | 8.25 | 0 | 0 | 0 | |
| 24/06/2026 |
8.38
|
651,600 | 8.45 | 8.49 | 8.30 | 0 | 56,100 | 0 | |
| 23/06/2026 |
8.50
|
947,600 | 8.55 | 8.60 | 8.42 | 0 | 0 | 0 | |
| 22/06/2026 |
8.55
|
454,400 | 8.56 | 8.62 | 8.46 | 0 | 0 | 0 | |
| 19/06/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 19/06/2026 |
8.55
|
785,700 | 8.62 | 8.63 | 8.49 | 2,000 | 197,300 | 0 | |
| 18/06/2026 |
8.57
|
1,120,100 | 8.63 | 8.64 | 8.56 | 33,200 | 58,900 | 0 | |
| 17/06/2026 |
8.64
|
932,900 | 8.68 | 8.71 | 8.62 | 22,900 | 47,000 | 0 | |
| 16/06/2026 |
8.66
|
1,236,200 | 8.59 | 8.66 | 8.59 | 35,700 | 9,000 | 0 | |
| 15/06/2026 |
8.56
|
1,079,400 | 8.51 | 8.63 | 8.51 | 94,200 | 21,200 | 0 | |
| 12/06/2026 |
8.47
|
1,184,400 | 8.41 | 8.51 | 8.38 | 176,400 | 34,400 | 0 | |
| 11/06/2026 |
8.37
|
729,300 | 8.37 | 8.39 | 8.30 | 4,800 | 0 | 0 | |
| 10/06/2026 |
8.37
|
1,360,700 | 8.18 | 8.41 | 8.10 | 53,500 | 30,700 | 0 | |
| 09/06/2026 |
8.18
|
1,232,900 | 8.14 | 8.23 | 8.04 | 6,700 | 30,400 | 0 | |
| 08/06/2026 |
8.17
|
1,363,900 | 8.32 | 8.32 | 8.15 | 1,000 | 29,600 | 0 | |
| 05/06/2026 |
8.38
|
711,600 | 8.40 | 8.41 | 8.36 | 0 | 30,700 | 0 | |
| 04/06/2026 |
8.41
|
736,600 | 8.42 | 8.42 | 8.37 | 100 | 20,300 | 0 | |
| 03/06/2026 |
8.42
|
836,100 | 8.42 | 8.43 | 8.37 | 0 | 37,400 | 0 | |
| 02/06/2026 |
8.43
|
915,500 | 8.49 | 8.51 | 8.39 | 100 | 0 | 0 | |
| 01/06/2026 |
8.49
|
1,156,200 | 8.44 | 8.49 | 8.37 | 21,200 | 59,100 | 0 | |
| 29/05/2026 |
8.44
|
1,068,100 | 8.47 | 8.51 | 8.37 | 1,000 | 83,600 | 0 | |
| 28/05/2026 |
8.49
|
853,200 | 8.51 | 8.53 | 8.47 | 0 | 24,100 | 0 | |
| 27/05/2026 |
8.51
|
1,249,700 | 8.48 | 8.55 | 8.48 | 15,900 | 35,400 | 0 | |
| 26/05/2026 |
8.51
|
665,800 | 8.51 | 8.53 | 8.47 | 76,100 | 32,800 | 0 | |
| 25/05/2026 |
8.51
|
489,800 | 8.58 | 8.58 | 8.51 | 2,300 | 0 | 0 | |
| 22/05/2026 |
8.51
|
944,700 | 8.54 | 8.59 | 8.50 | 58,000 | 4,900 | 0 | |
| 21/05/2026 |
8.54
|
748,000 | 8.52 | 8.60 | 8.51 | 27,000 | 400 | 0 | |
| 20/05/2026 |
8.55
|
1,679,800 | 8.53 | 8.63 | 8.37 | 6,000 | 217,400 | 0 | |
| 19/05/2026 |
8.62
|
1,071,300 | 8.60 | 8.67 | 8.53 | 4,900 | 230,300 | 0 | |
| 18/05/2026 |
8.59
|
1,531,000 | 8.65 | 8.69 | 8.51 | 0 | 162,000 | 0 | |
| 15/05/2026 |
8.69
|
1,569,500 | 8.75 | 8.77 | 8.68 | 200 | 115,300 | 0 | |
| 14/05/2026 |
8.75
|
1,121,700 | 8.78 | 8.88 | 8.73 | 2,100 | 204,800 | 0 | |
| 13/05/2026 |
8.79
|
1,808,400 | 8.87 | 8.91 | 8.70 | 32,600 | 111,600 | 0 | |
| 12/05/2026 |
8.86
|
1,179,100 | 8.87 | 8.91 | 8.79 | 0 | 151,334 | 0 | |
| 11/05/2026 |
8.83
|
1,435,600 | 8.89 | 8.99 | 8.83 | 0 | 84,810 | 0 | |
| 08/05/2026 |
8.89
|
3,057,500 | 9.06 | 9.06 | 8.83 | 0 | 360,800 | 0 | |
| 07/05/2026 |
9.06
|
1,879,700 | 9.24 | 9.29 | 9.06 | 0 | 206,400 | 0 | |
| 06/05/2026 |
9.20
|
971,300 | 9.14 | 9.20 | 9.08 | 18,400 | 41,100 | 0 | |
| 05/05/2026 |
9.14
|
1,482,300 | 9.24 | 9.29 | 9.12 | 32,100 | 383,000 | 0 | |
| 04/05/2026 |
9.24
|
2,090,700 | 9.20 | 9.38 | 9.20 | 183,900 | 2,900 | 0 | |
| 29/04/2026 |
9.20
|
1,490,500 | 9.20 | 9.29 | 9.17 | 81,400 | 67,300 | 0 | |
| 28/04/2026 |
9.20
|
1,312,500 | 9.34 | 9.38 | 9.20 | 0 | 56,800 | 0 | |
| 24/04/2026 |
9.29
|
1,151,500 | 9.43 | 9.48 | 9.24 | 0 | 249,000 | 0 | |
| 23/04/2026 |
9.38
|
3,009,900 | 9.24 | 9.52 | 9.08 | 214,000 | 731,500 | 0 | |
| 22/04/2026 |
9.23
|
812,200 | 9.29 | 9.29 | 9.21 | 0 | 127,500 | 0 | |
| 21/04/2026 |
9.24
|
1,511,000 | 9.34 | 9.43 | 9.24 | 12,000 | 110,400 | 0 | |
| 20/04/2026 |
9.34
|
1,102,400 | 9.24 | 9.48 | 9.24 | 82,700 | 37,900 | 0 | |
| 17/04/2026 |
9.24
|
1,505,200 | 9.34 | 9.38 | 9.24 | 101,200 | 83,800 | 0 | |
| 16/04/2026 |
9.34
|
1,993,800 | 9.38 | 9.43 | 9.23 | 230,700 | 76,800 | 0 | |
| 15/04/2026 |
9.38
|
2,125,100 | 9.52 | 9.61 | 9.34 | 151,600 | 0 | 0 | |
| 14/04/2026 |
9.48
|
1,515,200 | 9.57 | 9.61 | 9.38 | 67,800 | 128,700 | 0 | |
| 13/04/2026 |
9.43
|
2,780,200 | 9.29 | 9.71 | 9.24 | 154,600 | 26,500 | 0 | |
| 10/04/2026 |
9.38
|
2,285,400 | 9.66 | 9.75 | 9.38 | 0 | 1,000 | 0 | |
| 09/04/2026 |
9.57
|
5,866,900 | 9.21 | 9.75 | 9.18 | 693,600 | 12,700 | 0 | |
| 08/04/2026 |
9.21
|
2,622,400 | 9.06 | 9.29 | 9.01 | 356,600 | 500 | 0 | |
| 07/04/2026 |
8.82
|
742,000 | 9.04 | 9.04 | 8.82 | 86,100 | 0 | -0.0 | |
| 06/04/2026 |
8.75
|
792,200 | 8.87 | 8.90 | 8.74 | 43,200 | 57,200 | -0.1 | |
| 03/04/2026 |
8.83
|
1,139,300 | 9.00 | 9.07 | 8.83 | 88,700 | 1,129,800 | -10.4 | |
| 02/04/2026 |
8.94
|
1,495,500 | 9.15 | 9.15 | 8.94 | 222,200 | 375,900 | -1.7 | |
| 01/04/2026 |
9.15
|
1,855,800 | 9.20 | 9.29 | 9.15 | 0 | 81,600 | -0.8 | |
| 31/03/2026 |
9.12
|
1,662,900 | 9.17 | 9.21 | 9.06 | 31,300 | 118,900 | -0.9 | |
| 30/03/2026 |
9.12
|
2,677,400 | 8.97 | 9.16 | 8.80 | 405,000 | 500 | 4.0 | |
| 27/03/2026 |
9.06
|
1,862,700 | 8.96 | 9.13 | 8.96 | 405,000 | 500 | 4.0 | |
| 26/03/2026 |
8.96
|
1,820,400 | 8.94 | 9.08 | 8.93 | 310,400 | 16,400 | 2.9 | |
| 25/03/2026 |
8.93
|
1,921,000 | 8.78 | 9.06 | 8.75 | 110,700 | 94,900 | 0.1 | |
| 24/03/2026 |
8.69
|
1,054,200 | 8.51 | 8.83 | 8.51 | 135,000 | 256,000 | -1.2 | |
| 23/03/2026 |
8.39
|
2,975,500 | 8.88 | 8.98 | 8.37 | 135,000 | 256,000 | -1.2 | |
| 20/03/2026 |
9.00
|
1,022,500 | 9.15 | 9.18 | 9.00 | 16,900 | 139,100 | -1.2 | |
| 19/03/2026 |
9.15
|
1,953,700 | 8.98 | 9.38 | 8.98 | 68,500 | 235,700 | -1.7 | |
| 18/03/2026 |
9.11
|
1,781,300 | 9.29 | 9.29 | 9.03 | 40,000 | 54,200 | -0.1 | |
| 17/03/2026 |
9.19
|
2,164,400 | 9.43 | 9.43 | 9.18 | 19,600 | 117,600 | -1.0 | |
| 16/03/2026 |
9.34
|
2,372,100 | 9.43 | 9.57 | 9.24 | 623,800 | 40,000 | 5.8 | |
| 13/03/2026 |
9.34
|
7,010,300 | 8.89 | 9.57 | 8.85 | 623,800 | 40,000 | 5.8 | |
| 12/03/2026 |
8.97
|
2,197,900 | 8.69 | 9.19 | 8.69 | 205,400 | 7,200 | 1.9 | |
| 11/03/2026 |
8.77
|
2,851,200 | 8.47 | 8.88 | 8.47 | 120,200 | 1,100 | 1.1 | |
| 10/03/2026 |
8.47
|
2,106,400 | 8.66 | 8.74 | 8.43 | 2,000 | 48,900 | -0.4 | |