| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.81 | -9.74% | 2,775,200 | -3,055 | 0 |
7.50
8.56
7.55
|
|
2 tháng
(2026-05-29) |
-0.58 | -7.14% | 5,035,600 | -55,899 | 0 |
7.50
8.56
7.55
|
|
3 tháng
(2026-04-29) |
-0.64 | -7.85% | 6,937,500 | -57,299 | 0 |
7.50
8.56
7.55
|
|
6 tháng
(2026-01-29) |
-0.18 | -2.38% | 13,814,600 | -50,378 | 0.1 |
6.98
8.56
7.55
|
|
12 tháng
(2025-08-04) |
-0.67 | -8.16% | 28,099,100 | -29,378 | 0.3 |
6.98
8.56
7.55
|
|
24 tháng
(2024-08-07) |
-0.90 | -10.73% | 69,394,100 | -53,561 | -0.0 |
5.93
9.21
7.55
|
|
36 tháng
(2023-08-14) |
-5.33 | -41.56% | 217,181,700 | -53,070 | -0.2 |
5.93
13.22
7.55
|
|
60 tháng
(2021-08-23) |
-7.94 | -51.42% | 476,919,400 | -659,665 | -9.9 |
5.93
22.79
7.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
7.90
|
91,800 | 7.89 | 7.93 | 7.82 | 500 | 0 | 0.0 | |
| 06/10/2025 |
7.88
|
64,000 | 7.92 | 7.92 | 7.82 | 200 | 0 | 0.0 | |
| 03/10/2025 |
7.83
|
44,000 | 7.81 | 7.91 | 7.79 | 0 | 7,400 | -0.1 | |
| 02/10/2025 |
7.90
|
107,200 | 7.93 | 8.12 | 7.83 | 200 | 16,000 | -0.1 | |
| 01/10/2025 |
7.90
|
17,700 | 7.88 | 8.04 | 7.88 | 0 | 800 | -0.0 | |
| 30/09/2025 |
7.95
|
97,500 | 8.03 | 8.09 | 7.82 | 0 | 2,600 | -0.0 | |
| 29/09/2025 |
8.01
|
64,800 | 7.98 | 8.14 | 7.98 | 2,200 | 0 | 0.0 | |
| 26/09/2025 |
7.98
|
262,100 | 7.95 | 8.15 | 7.87 | 27,300 | 0 | 0.2 | |
| 25/09/2025 |
7.95
|
77,400 | 7.75 | 7.96 | 7.75 | 2,600 | 0 | 0.0 | |
| 24/09/2025 |
7.82
|
87,300 | 7.82 | 7.82 | 7.70 | 0 | 2,000 | -0.0 | |
| 23/09/2025 |
7.82
|
31,800 | 8.04 | 8.04 | 7.73 | 0 | 800 | -0.0 | |
| 22/09/2025 |
7.93
|
71,500 | 7.99 | 7.99 | 7.78 | 0 | 4,900 | -0.0 | |
| 19/09/2025 |
7.99
|
25,700 | 7.98 | 8.00 | 7.92 | 0 | 2,100 | -0.0 | |
| 18/09/2025 |
7.97
|
47,500 | 7.98 | 8.06 | 7.88 | 0 | 0 | 0 | |
| 17/09/2025 |
8.01
|
86,900 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 | |
| 16/09/2025 |
8.03
|
86,500 | 8.01 | 8.15 | 7.97 | 2,000 | 0 | 0.0 | |
| 15/09/2025 |
8.01
|
134,000 | 7.96 | 8.01 | 7.92 | 0 | 0 | 0 | |
| 12/09/2025 |
7.93
|
47,300 | 7.79 | 8.06 | 7.79 | 0 | 2,700 | -0.0 | |
| 11/09/2025 |
7.79
|
91,200 | 7.76 | 7.86 | 7.66 | 0 | 4,300 | -0.0 | |
| 10/09/2025 |
7.80
|
126,800 | 7.83 | 7.88 | 7.66 | 0 | 2,500 | -0.0 | |
| 09/09/2025 |
7.84
|
147,700 | 7.84 | 7.90 | 7.75 | 1,000 | 0 | 0.0 | |
| 08/09/2025 |
7.84
|
129,900 | 8.17 | 8.17 | 7.84 | 700 | 0 | 0.0 | |
| 05/09/2025 |
8.10
|
213,800 | 8.15 | 8.18 | 8.10 | 19,300 | 0 | 0.2 | |
| 04/09/2025 |
8.15
|
248,500 | 8.22 | 8.22 | 8.08 | 0 | 0 | 0 | |
| 03/09/2025 |
8.19
|
103,200 | 8.22 | 8.24 | 8.17 | 4,300 | 0 | 0.0 | |
| 29/08/2025 |
8.22
|
353,600 | 8.15 | 8.24 | 8.09 | 0 | 0 | 0 | |
| 28/08/2025 |
8.05
|
396,700 | 7.93 | 8.21 | 7.82 | 0 | 0 | 0 | |
| 27/08/2025 |
7.81
|
113,200 | 7.80 | 7.86 | 7.75 | 300 | 6,200 | -0.1 | |
| 26/08/2025 |
7.75
|
91,600 | 7.66 | 7.83 | 7.66 | 0 | 2,900 | -0.0 | |
| 25/08/2025 |
7.66
|
160,600 | 7.86 | 7.86 | 7.61 | 4,700 | 0 | 0.0 | |
| 22/08/2025 |
7.64
|
271,300 | 7.94 | 7.97 | 7.64 | 6,200 | 16,000 | -0.1 | |
| 21/08/2025 |
7.94
|
277,900 | 7.93 | 8.10 | 7.61 | 3,200 | 1,400 | 0.0 | |
| 20/08/2025 |
8.06
|
286,200 | 8.23 | 8.23 | 7.89 | 300 | 12,000 | -0.1 | |
| 19/08/2025 |
8.17
|
476,300 | 8.07 | 8.22 | 8.07 | 12,400 | 13,400 | -0.0 | |
| 18/08/2025 |
8.06
|
214,600 | 8.10 | 8.15 | 8.04 | 4,900 | 2,400 | 0.0 | |
| 15/08/2025 |
8.10
|
300,300 | 8.23 | 8.23 | 8.05 | 0 | 3,900 | -0.0 | |
| 14/08/2025 |
8.16
|
344,500 | 8.07 | 8.18 | 8.07 | 0 | 0 | 0 | |
| 13/08/2025 |
8.15
|
441,700 | 8.26 | 8.28 | 8.15 | 25,900 | 0 | 0.2 | |
| 12/08/2025 |
8.26
|
236,900 | 8.30 | 8.35 | 8.19 | 3,900 | 0 | 0.0 | |
| 11/08/2025 |
8.26
|
335,600 | 8.33 | 8.35 | 8.25 | 0 | 1,000 | -0.0 | |
| 08/08/2025 |
8.30
|
341,900 | 8.46 | 8.46 | 8.23 | 0 | 14,500 | -0.1 | |
| 07/08/2025 |
8.39
|
383,600 | 8.35 | 8.46 | 8.31 | 2,000 | 6,400 | -0.0 | |
| 06/08/2025 |
8.21
|
639,100 | 8.15 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 05/08/2025 |
8.05
|
515,600 | 8.08 | 8.24 | 7.99 | 0 | 100 | -0.0 | |
| 04/08/2025 |
8.17
|
233,400 | 8.32 | 8.32 | 7.70 | 3,500 | 0 | 0.0 | |
| 01/08/2025 |
8.25
|
460,100 | 8.27 | 8.42 | 8.20 | 400 | 600 | -0.0 | |
| 31/07/2025 |
8.25
|
991,000 | 8.95 | 9.04 | 8.24 | 17,000 | 0 | 0.2 | |
| 30/07/2025 |
8.74
|
809,400 | 8.32 | 8.77 | 8.32 | 14,200 | 5,700 | 0.1 | |
| 29/07/2025 |
8.24
|
1,594,000 | 8.24 | 8.24 | 8.06 | 600 | 0 | 0.0 | |
| 28/07/2025 |
7.70
|
226,900 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 | |
| 25/07/2025 |
7.58
|
222,500 | 7.68 | 7.68 | 7.57 | 0 | 1,800 | -0.0 | |
| 24/07/2025 |
7.67
|
431,100 | 7.37 | 7.68 | 7.37 | 4,800 | 16,600 | -0.1 | |
| 23/07/2025 |
7.35
|
357,900 | 7.34 | 7.38 | 7.33 | 10,900 | 0 | 0.1 | |
| 22/07/2025 |
7.32
|
308,800 | 7.34 | 7.42 | 7.28 | 0 | 5,700 | -0.0 | |
| 21/07/2025 |
7.37
|
329,100 | 7.22 | 7.41 | 7.21 | 5,900 | 3,100 | 0.0 | |
| 18/07/2025 |
7.20
|
147,200 | 7.28 | 7.28 | 7.20 | 0 | 1,900 | -0.0 | |
| 17/07/2025 |
7.23
|
234,700 | 7.18 | 7.34 | 7.17 | 0 | 0 | 0 | |
| 16/07/2025 |
7.18
|
280,200 | 7.20 | 7.22 | 7.16 | 0 | 2,200 | -0.0 | |
| 15/07/2025 |
7.21
|
342,500 | 7.21 | 7.27 | 7.17 | 0 | 0 | 0 | |
| 14/07/2025 |
7.20
|
129,400 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 | |
| 11/07/2025 |
7.16
|
142,900 | 7.15 | 7.21 | 7.15 | 0 | 0 | 0 | |
| 10/07/2025 |
7.15
|
159,400 | 7.11 | 7.16 | 7.11 | 0 | 0 | 0 | |
| 09/07/2025 |
7.11
|
287,900 | 7.11 | 7.21 | 7.09 | 0 | 0 | 0 | |
| 08/07/2025 |
7.11
|
167,100 | 7.12 | 7.18 | 7.11 | 100 | 0 | 0.0 | |
| 07/07/2025 |
7.12
|
78,500 | 7.15 | 7.16 | 7.11 | 0 | 0 | 0 | |
| 04/07/2025 |
7.11
|
126,100 | 7.15 | 7.15 | 7.04 | 0 | 0 | 0 | |
| 03/07/2025 |
7.07
|
152,200 | 7.16 | 7.20 | 7.07 | 2,000 | 0 | 0.0 | |
| 02/07/2025 |
7.21
|
196,000 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 | |
| 01/07/2025 |
7.08
|
42,100 | 7.07 | 7.08 | 7.02 | 0 | 0 | 0 | |
| 30/06/2025 |
7.10
|
37,500 | 7.07 | 7.10 | 7.04 | 0 | 0 | 0 | |
| 27/06/2025 |
7.05
|
117,800 | 7.02 | 7.10 | 6.98 | 500 | 0 | 0.0 | |
| 26/06/2025 |
7.05
|
30,200 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
| 25/06/2025 |
7.04
|
18,500 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 | |
| 24/06/2025 |
7.11
|
98,700 | 7.11 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 23/06/2025 |
7.11
|
62,900 | 7.07 | 7.12 | 6.98 | 0 | 0 | 0 | |
| 20/06/2025 |
7.09
|
57,900 | 7.08 | 7.09 | 6.99 | 0 | 0 | 0 | |
| 19/06/2025 |
6.99
|
38,000 | 7.01 | 7.01 | 6.98 | 0 | 2,000 | -0.0 | |
| 18/06/2025 |
7.01
|
91,800 | 7.01 | 7.03 | 6.97 | 500 | 0 | 0.0 | |
| 17/06/2025 |
7.01
|
79,300 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 | |
| 16/06/2025 |
7.04
|
115,300 | 6.99 | 7.07 | 6.99 | 4,700 | 0 | 0.0 | |
| 13/06/2025 |
7.02
|
89,500 | 6.98 | 7.15 | 6.97 | 0 | 500 | -0.0 | |
| 12/06/2025 |
7.06
|
85,600 | 7.06 | 7.07 | 7.04 | 3,500 | 0 | 0.0 | |
| 11/06/2025 |
7.05
|
84,400 | 7.04 | 7.15 | 7.03 | 9,900 | 100 | 0.1 | |
| 10/06/2025 |
7.03
|
33,600 | 7.03 | 7.09 | 6.98 | 0 | 3,200 | -0.0 | |
| 09/06/2025 |
7.06
|
50,300 | 7.06 | 7.19 | 7.01 | 0 | 8,400 | -0.1 | |
| 06/06/2025 |
7.05
|
158,500 | 7.03 | 7.11 | 7.01 | 700 | 0 | 0.0 | |
| 05/06/2025 |
6.99
|
65,500 | 6.99 | 7.03 | 6.98 | 0 | 0 | 0 | |
| 04/06/2025 |
6.99
|
150,600 | 7.06 | 7.15 | 6.99 | 5,200 | 0 | 0.0 | |
| 03/06/2025 |
7.06
|
55,200 | 7.06 | 7.16 | 7.02 | 6,600 | 0 | 0.1 | |
| 02/06/2025 |
7.11
|
111,200 | 6.81 | 7.12 | 6.81 | 400 | 0 | 0.0 | |
| 30/05/2025 |
7.08
|
99,400 | 7.09 | 7.26 | 7.06 | 0 | 0 | 0 | |
| 29/05/2025 |
7.19
|
90,300 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 | |
| 28/05/2025 |
7.25
|
40,300 | 7.32 | 7.32 | 7.21 | 0 | 2,200 | -0.0 | |
| 27/05/2025 |
7.25
|
116,900 | 7.35 | 7.36 | 7.23 | 500 | 9,200 | -0.1 | |
| 26/05/2025 |
7.34
|
152,000 | 7.11 | 7.39 | 7.01 | 0 | 4,200 | -0.0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2025 |
7.05
|
49,000 | 7.16 | 7.16 | 7.02 | 0 | 400 | -0.0 | |
| 22/05/2025 |
6.98
|
141,400 | 6.87 | 7.03 | 6.87 | 0 | 500 | 0 | |
| 21/05/2025 |
6.87
|
145,900 | 7.00 | 7.00 | 6.76 | 0 | 4,500 | -0.0 | |
| 20/05/2025 |
7.00
|
110,400 | 7.07 | 7.07 | 6.99 | 0 | 1,100 | -0.0 | |
| 19/05/2025 |
7.07
|
91,900 | 7.05 | 7.12 | 7.05 | 0 | 0 | 0 | |