| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.23 | -3.10% | 490,400 | -216,100 | 0 |
7.20
7.47
7.20
|
|
2 tháng
(2026-07-13) |
-0.97 | -11.87% | 1,227,100 | -232,900 | 0 |
7.20
8.17
7.20
|
|
3 tháng
(2026-06-15) |
-1.13 | -13.57% | 1,605,600 | -334,800 | 0 |
7.20
8.36
7.20
|
|
6 tháng
(2026-03-16) |
-1.20 | -14.29% | 3,885,300 | -321,600 | 0.1 |
7.20
8.60
7.20
|
|
12 tháng
(2025-09-16) |
-3.63 | -33.52% | 11,579,600 | -3,192,700 | -26.1 |
7.20
10.83
7.20
|
|
24 tháng
(2024-09-23) |
-5.23 | -42.08% | 17,474,700 | -4,312,007 | -37.7 |
7.20
12.57
7.20
|
|
36 tháng
(2023-09-27) |
-4.08 | -36.17% | 34,703,800 | -4,788,507 | -44.3 |
7.20
16.93
7.20
|
|
60 tháng
(2021-10-07) |
-4.43 | -38.07% | 45,844,000 | -4,688,677 | -30.2 |
7.20
16.93
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
8.40
|
17,500 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0 | |
| 15/04/2026 |
8.46
|
12,500 | 8.45 | 8.46 | 8.40 | 0 | 0 | 0 | |
| 14/04/2026 |
8.40
|
18,600 | 8.48 | 8.48 | 8.37 | 0 | 0 | 0 | |
| 13/04/2026 |
8.38
|
19,700 | 8.50 | 8.51 | 8.37 | 1,200 | 0 | 0 | |
| 10/04/2026 |
8.50
|
71,500 | 8.44 | 8.50 | 8.36 | 0 | 0 | 0 | |
| 09/04/2026 |
8.44
|
15,800 | 8.50 | 8.50 | 8.37 | 1,200 | 0 | 0 | |
| 08/04/2026 |
8.44
|
31,900 | 8.32 | 8.45 | 8.32 | 0 | 400 | 0 | |
| 07/04/2026 |
8.31
|
26,000 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 | |
| 06/04/2026 |
8.35
|
32,800 | 8.45 | 8.45 | 8.31 | 0 | 0 | 0 | |
| 03/04/2026 |
8.45
|
26,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 02/04/2026 |
8.48
|
44,600 | 8.48 | 8.55 | 8.40 | 11,300 | 0 | 0.1 | |
| 01/04/2026 |
8.47
|
48,400 | 8.50 | 8.51 | 8.47 | 0 | 0 | 0 | |
| 31/03/2026 |
8.49
|
44,600 | 8.54 | 8.54 | 8.46 | 0 | 2,700 | -0.0 | |
| 30/03/2026 |
8.54
|
41,300 | 8.45 | 8.59 | 8.45 | 1,900 | 100 | 0.0 | |
| 27/03/2026 |
8.50
|
95,400 | 8.60 | 8.64 | 8.45 | 1,900 | 100 | 0.0 | |
| 26/03/2026 |
8.60
|
47,800 | 8.65 | 8.65 | 8.50 | 0 | 2,000 | -0.0 | |
| 25/03/2026 |
8.50
|
265,100 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 | |
| 24/03/2026 |
8.45
|
36,300 | 8.50 | 8.50 | 8.32 | 1,900 | 3,700 | -0.0 | |
| 23/03/2026 |
8.44
|
127,200 | 8.58 | 8.78 | 8.43 | 1,900 | 3,700 | -0.0 | |
| 20/03/2026 |
8.58
|
100,600 | 8.46 | 8.75 | 8.46 | 1,400 | 1,100 | 0.0 | |
| 19/03/2026 |
8.46
|
24,800 | 8.45 | 8.50 | 8.21 | 0 | 1,000 | -0.0 | |
| 18/03/2026 |
8.50
|
20,500 | 8.45 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 17/03/2026 |
8.45
|
32,500 | 8.58 | 8.58 | 8.42 | 200 | 0 | 0.0 | |
| 16/03/2026 |
8.40
|
35,600 | 8.43 | 8.50 | 8.40 | 6,200 | 0 | 0.1 | |
| 13/03/2026 |
8.40
|
269,400 | 8.21 | 8.75 | 8.21 | 6,200 | 0 | 0.1 | |
| 12/03/2026 |
8.21
|
34,800 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 11/03/2026 |
8.50
|
44,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 10/03/2026 |
8.51
|
49,000 | 8 | 8.51 | 8 | 600 | 0 | 0.0 | |
| 09/03/2026 |
7.96
|
109,900 | 8.30 | 8.30 | 7.96 | 600 | 0 | 0.0 | |
| 06/03/2026 |
8.40
|
49,600 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 | |
| 05/03/2026 |
8.46
|
32,400 | 8.48 | 8.50 | 8.45 | 0 | 6,900 | -0.1 | |
| 04/03/2026 |
8.48
|
194,100 | 8.63 | 8.63 | 8.35 | 0 | 0 | 0 | |
| 03/03/2026 |
8.63
|
158,900 | 8.70 | 8.72 | 8.50 | 6,900 | 0 | 0.1 | |
| 02/03/2026 |
8.67
|
142,900 | 8.40 | 8.72 | 8.30 | 0 | 200 | -0.0 | |
| 27/02/2026 |
8.37
|
72,800 | 8.42 | 8.42 | 8.37 | 300 | 2,400 | -0.0 | |
| 26/02/2026 |
8.42
|
62,500 | 8.41 | 8.50 | 8.40 | 0 | 6,200 | -0.1 | |
| 25/02/2026 |
8.40
|
52,100 | 8.70 | 8.70 | 8.40 | 2,000 | 0 | 0.0 | |
| 24/02/2026 |
8.60
|
132,500 | 8.68 | 8.68 | 8.40 | 2,400 | 0 | 0.0 | |
| 23/02/2026 |
8.66
|
174,500 | 8.30 | 8.85 | 8.30 | 6,200 | 0 | 0.1 | |
| 13/02/2026 |
8.30
|
16,300 | 8.24 | 8.30 | 8.24 | 0 | 0 | 0 | |
| 12/02/2026 |
8.21
|
38,500 | 8.19 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 11/02/2026 |
8.19
|
36,000 | 8.18 | 8.20 | 8.17 | 0 | 0 | 0 | |
| 10/02/2026 |
8.17
|
46,600 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 09/02/2026 |
8.18
|
52,400 | 8.10 | 8.20 | 8.08 | 0 | 3,000 | -0.0 | |
| 06/02/2026 |
8.10
|
18,300 | 8.30 | 8.30 | 8.10 | 0 | 3,000 | -0.0 | |
| 05/02/2026 |
8.18
|
42,900 | 8.40 | 8.40 | 8.18 | 2,000 | 300 | 0.0 | |
| 04/02/2026 |
8.27
|
132,600 | 8.14 | 8.50 | 8.10 | 11,300 | 0 | 0.1 | |
| 03/02/2026 |
8.13
|
17,900 | 8.05 | 8.13 | 8.05 | 0 | 200 | -0.0 | |
| 02/02/2026 |
8.01
|
135,900 | 8.08 | 8.20 | 8.01 | 0 | 0 | 0 | |
| 30/01/2026 |
8.08
|
53,300 | 8.13 | 8.15 | 8.02 | 3,200 | 0 | 0.0 | |
| 29/01/2026 |
8.12
|
105,000 | 8.10 | 8.13 | 8 | 0 | 59,700 | -0.5 | |
| 28/01/2026 |
8.13
|
275,400 | 8.25 | 8.25 | 8 | 0 | 220,700 | -1.8 | |
| 27/01/2026 |
8.25
|
130,400 | 8.35 | 8.35 | 8.20 | 0 | 88,200 | -0.7 | |
| 26/01/2026 |
8.28
|
142,100 | 8.32 | 8.40 | 8.21 | 0 | 104,000 | -0.9 | |
| 23/01/2026 |
8.31
|
128,200 | 8.50 | 8.50 | 8.20 | 10,000 | 95,800 | -0.7 | |
| 22/01/2026 |
8.50
|
330,800 | 8.45 | 8.50 | 8.39 | 0 | 254,900 | -2.1 | |
| 21/01/2026 |
8.50
|
149,400 | 8.58 | 8.58 | 8.40 | 0 | 112,000 | -0.9 | |
| 20/01/2026 |
8.59
|
196,700 | 8.66 | 8.66 | 8.53 | 14,000 | 93,000 | -0.7 | |
| 19/01/2026 |
8.66
|
212,800 | 8.70 | 8.70 | 8.54 | 0 | 206,900 | -1.8 | |
| 16/01/2026 |
8.70
|
144,800 | 8.65 | 8.70 | 8.53 | 500 | 120,800 | -1.0 | |
| 15/01/2026 |
8.60
|
93,600 | 8.54 | 8.79 | 8.53 | 2,000 | 78,200 | -0.7 | |
| 14/01/2026 |
8.61
|
272,100 | 8.75 | 8.85 | 8.52 | 36,700 | 136,200 | -0.9 | |
| 13/01/2026 |
8.70
|
139,100 | 8.79 | 8.80 | 8.68 | 0 | 97,000 | -0.8 | |
| 12/01/2026 |
8.78
|
88,700 | 8.78 | 8.80 | 8.67 | 0 | 100 | -0.0 | |
| 09/01/2026 |
8.78
|
60,400 | 8.80 | 8.89 | 8.75 | 0 | 19,700 | -0.2 | |
| 08/01/2026 |
8.80
|
128,100 | 8.88 | 8.90 | 8.75 | 30,000 | 113,600 | -0.7 | |
| 07/01/2026 |
8.90
|
100,600 | 8.96 | 8.99 | 8.80 | 10,000 | 42,200 | -0.3 | |
| 06/01/2026 |
8.96
|
7,700 | 8.99 | 9 | 8.95 | 0 | 100 | -0.0 | |
| 05/01/2026 |
8.99
|
15,200 | 8.95 | 9 | 8.94 | 0 | 0 | 0 | |
| 31/12/2025 |
8.99
|
4,800 | 9 | 9 | 8.97 | 0 | 0 | 0 | |
| 30/12/2025 |
8.97
|
17,600 | 9.12 | 9.12 | 8.95 | 0 | 0 | 0 | |
| 29/12/2025 |
8.99
|
7,500 | 9.16 | 9.16 | 8.96 | 0 | 100 | -0.0 | |
| 26/12/2025 |
8.95
|
35,600 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
| 25/12/2025 |
9.10
|
40,100 | 9.10 | 9.10 | 8.98 | 0 | 0 | 0 | |
| 24/12/2025 |
9.10
|
25,800 | 9.30 | 9.30 | 8.99 | 200 | 100 | 0.0 | |
| 23/12/2025 |
9.30
|
27,700 | 9.55 | 9.55 | 9.20 | 0 | 300 | -0.0 | |
| 22/12/2025 |
9.28
|
66,200 | 9.08 | 9.61 | 9 | 100 | 0 | 0.0 | |
| 19/12/2025 |
8.99
|
15,000 | 8.98 | 9 | 8.98 | 0 | 0 | 0 | |
| 18/12/2025 |
9
|
20,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/12/2025 |
9
|
41,500 | 9 | 9.10 | 8.99 | 0 | 0 | 0 | |
| 16/12/2025 |
9
|
33,900 | 9.02 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 15/12/2025 |
9
|
46,000 | 9.10 | 9.20 | 9 | 100 | 0 | 0.0 | |
| 12/12/2025 |
9.22
|
20,900 | 9.34 | 9.34 | 9.21 | 200 | 0 | 0.0 | |
| 11/12/2025 |
9.35
|
29,200 | 9.35 | 9.35 | 9.28 | 0 | 0 | 0 | |
| 10/12/2025 |
9.35
|
31,200 | 9.40 | 9.41 | 9.30 | 0 | 100 | -0.0 | |
| 09/12/2025 |
9.46
|
16,200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 08/12/2025 |
9.50
|
22,400 | 9.52 | 9.52 | 9.50 | 0 | 0 | 0 | |
| 05/12/2025 |
9.51
|
12,300 | 9.53 | 9.54 | 9.49 | 2,000 | 0 | 0.0 | |
| 04/12/2025 |
9.53
|
12,600 | 9.54 | 9.55 | 9.52 | 1,000 | 0 | 0.0 | |
| 03/12/2025 |
9.52
|
26,300 | 9.51 | 9.55 | 9.51 | 0 | 0 | 0 | |
| 02/12/2025 |
9.50
|
20,100 | 9.52 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 01/12/2025 |
9.51
|
25,600 | 9.61 | 9.62 | 9.51 | 3,300 | 4,500 | -0.0 | |
| 28/11/2025 |
9.63
|
9,800 | 9.65 | 9.66 | 9.63 | 0 | 0 | 0 | |
| 27/11/2025 |
9.65
|
18,400 | 9.67 | 9.67 | 9.61 | 0 | 2,000 | -0.0 | |
| 26/11/2025 |
9.66
|
52,500 | 9.66 | 9.71 | 9.60 | 0 | 21,000 | -0.2 | |
| 25/11/2025 |
9.70
|
19,600 | 9.74 | 9.74 | 9.65 | 0 | 4,000 | -0.0 | |
| 24/11/2025: Cổ tức tiền mặt tỉ lệ: 3.3% | |||||||||
| 24/11/2025 |
9.73
|
136,400 | 9.79 | 9.82 | 9 | 0 | 78,000 | -0.8 | |
| 21/11/2025 |
9.67
|
48,000 | 9.77 | 9.82 | 9.64 | 300 | 23,100 | -0.2 | |
| 20/11/2025 |
9.77
|
331,900 | 9.72 | 9.82 | 9.72 | 200 | 312,900 | -3.2 | |
| 19/11/2025 |
9.67
|
114,300 | 9.51 | 9.67 | 9.51 | 4,100 | 77,000 | -0.7 | |