| 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) |
-0.22 | -3.13% | 20,498,000 | -610,500 | -5.6 |
6.68
10.10
6.78
|
|
2 tháng
(2026-07-20) |
-0.70 | -9.33% | 39,813,500 | -184,100 | -2.7 |
6.68
10.10
6.78
|
|
3 tháng
(2026-06-22) |
-1.75 | -20.47% | 53,465,100 | -109,800 | -2.0 |
6.68
10.10
6.78
|
|
6 tháng
(2026-03-23) |
-1.59 | -18.99% | 149,755,500 | -681,600 | -6.9 |
6.18
10.10
6.78
|
|
12 tháng
(2025-09-23) |
-3.74 | -35.49% | 486,086,700 | -633,200 | -3.9 |
6.18
11.45
6.78
|
|
24 tháng
(2024-09-30) |
-2.70 | -28.45% | 1,199,018,200 | 1,890,393 | -19.4 |
5.77
11.88
6.78
|
|
36 tháng
(2023-10-04) |
-3.59 | -34.53% | 2,268,119,400 | 2,625,124 | -13.5 |
5.51
11.88
6.78
|
|
60 tháng
(2021-10-14) |
-4.23 | -38.36% | 5,643,282,900 | -187,815 | -68.0 |
3.57
18
6.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
6.78
|
506,100 | 6.83 | 6.84 | 6.77 | 12,300 | 100 | 0 | |
| 17/09/2026 |
6.80
|
669,800 | 6.70 | 6.84 | 6.70 | 90,300 | 0 | 0 | |
| 16/09/2026 |
6.71
|
599,300 | 6.78 | 6.79 | 6.71 | 2,000 | 0 | 0.0 | |
| 15/09/2026 |
6.72
|
570,100 | 6.68 | 6.78 | 6.68 | 0 | 0 | 0 | |
| 14/09/2026 |
6.68
|
758,300 | 6.85 | 6.92 | 6.68 | 1,400 | 0 | 0.0 | |
| 11/09/2026 |
6.85
|
1,432,300 | 7.04 | 7.04 | 6.85 | 0 | 126,200 | -0.9 | |
| 10/09/2026 |
7.04
|
487,000 | 7.05 | 7.09 | 7.01 | 0 | 48,100 | -0.3 | |
| 09/09/2026 |
7.06
|
1,255,200 | 7.06 | 7.13 | 7.03 | 200 | 187,500 | -1.3 | |
| 08/09/2026 |
7.06
|
536,200 | 7.10 | 7.13 | 7.06 | 100 | 81,000 | -0.6 | |
| 07/09/2026 |
7.10
|
705,900 | 7.12 | 7.12 | 7.08 | 0 | 71,700 | -0.5 | |
| 04/09/2026 |
7.11
|
609,100 | 7.18 | 7.27 | 7.10 | 7,100 | 134,100 | -0.9 | |
| 03/09/2026 |
7.17
|
2,293,200 | 7.13 | 7.28 | 7.07 | 389,300 | 9,700 | 2.7 | |
| 02/09/2026 |
10.10
|
1,211,200 | 10.20 | 10.20 | 10.05 | 0 | 201,900 | -2.0 | |
| 01/09/2026 |
10.05
|
2,039,800 | 10.20 | 10.30 | 10 | 0 | 17,800 | -0.2 | |
| 31/08/2026 |
6.68
|
758,300 | 6.85 | 6.92 | 6.68 | 1,400 | 0 | 0.0 | |
| 28/08/2026 |
7.13
|
775,800 | 7.16 | 7.21 | 7.12 | 0 | 128,500 | -0.9 | |
| 27/08/2026 |
7.16
|
972,300 | 7.29 | 7.29 | 7.15 | 200 | 184,000 | -1.3 | |
| 26/08/2026 |
7.23
|
536,800 | 7.27 | 7.28 | 7.22 | 0 | 108,500 | -0.8 | |
| 25/08/2026 |
7.27
|
1,551,100 | 7.26 | 7.35 | 7.25 | 75,100 | 20,300 | 0.4 | |
| 24/08/2026 |
7.22
|
1,032,400 | 7.25 | 7.29 | 7.17 | 90,900 | 22,500 | 0.5 | |
| 21/08/2026 |
7.18
|
1,083,200 | 7.01 | 7.20 | 7 | 125,100 | 7,100 | 0.8 | |
| 20/08/2026 |
7.01
|
331,700 | 7.03 | 7.09 | 7 | 4,900 | 36,000 | -0.2 | |
| 19/08/2026 |
7.02
|
289,000 | 7.08 | 7.11 | 7.01 | 100 | 13,700 | -0.1 | |
| 18/08/2026 |
7.08
|
334,700 | 7.13 | 7.15 | 7.07 | 17,200 | 31,400 | -0.1 | |
| 17/08/2026 |
7.12
|
772,100 | 7.12 | 7.18 | 7.05 | 119,200 | 7,500 | 0.8 | |
| 14/08/2026 |
7.05
|
892,700 | 7.26 | 7.26 | 7.05 | 39,400 | 21,100 | 0.1 | |
| 13/08/2026 |
7.21
|
979,400 | 7.40 | 7.48 | 7.21 | 0 | 137,500 | -1.0 | |
| 12/08/2026 |
7.40
|
959,000 | 7.29 | 7.58 | 7.29 | 23,600 | 231,600 | -1.6 | |
| 11/08/2026 |
7.32
|
690,000 | 7.31 | 7.40 | 7.31 | 42,700 | 36,100 | 0.0 | |
| 10/08/2026 |
7.31
|
1,419,600 | 7.20 | 7.35 | 7.17 | 211,700 | 4,300 | 1.5 | |
| 07/08/2026 |
7.17
|
479,300 | 7.16 | 7.24 | 7.16 | 26,300 | 58,300 | -0.2 | |
| 06/08/2026 |
7.18
|
634,700 | 7.24 | 7.30 | 7.17 | 34,800 | 78,100 | -0.3 | |
| 05/08/2026 |
7.20
|
740,500 | 7.29 | 7.32 | 7.20 | 45,200 | 24,800 | 0.2 | |
| 04/08/2026 |
7.26
|
770,900 | 7.30 | 7.34 | 7.25 | 61,000 | 15,000 | 0.3 | |
| 03/08/2026 |
7.26
|
1,370,000 | 7.05 | 7.26 | 7.05 | 323,200 | 0 | 2.3 | |
| 31/07/2026 |
7.03
|
537,100 | 7.15 | 7.15 | 6.99 | 0 | 169,100 | -1.2 | |
| 30/07/2026 |
7.05
|
892,700 | 6.76 | 7.09 | 6.76 | 57,000 | 21,300 | 0.2 | |
| 29/07/2026 |
6.85
|
299,600 | 7 | 7 | 6.81 | 0 | 62,200 | -0.4 | |
| 28/07/2026 |
6.85
|
1,019,400 | 6.65 | 6.98 | 6.55 | 268,600 | 52,700 | 1.5 | |
| 27/07/2026 |
6.75
|
821,300 | 7.02 | 7.03 | 6.75 | 200 | 204,800 | -1.4 | |
| 24/07/2026 |
7
|
1,324,200 | 7.06 | 7.07 | 6.58 | 45,700 | 152,400 | -0.8 | |
| 23/07/2026 |
7.06
|
915,900 | 7.01 | 7.18 | 7 | 145,900 | 2,900 | 1.0 | |
| 22/07/2026 |
7.05
|
1,200,100 | 7.20 | 7.39 | 7.05 | 201,200 | 0 | 1.4 | |
| 21/07/2026 |
7.20
|
1,145,500 | 7.50 | 7.65 | 6.98 | 111,500 | 38,700 | 0.5 | |
| 20/07/2026 |
7.50
|
1,116,800 | 8 | 8.04 | 7.50 | 1,800 | 0 | 0.0 | |
| 17/07/2026 |
8.05
|
469,100 | 8.19 | 8.19 | 8.05 | 10,000 | 38,800 | -0.2 | |
| 16/07/2026 |
8.13
|
1,010,100 | 8.15 | 8.17 | 7.90 | 73,400 | 35,500 | 0.3 | |
| 15/07/2026 |
8.15
|
786,900 | 8.30 | 8.33 | 8.15 | 17,100 | 33,700 | -0.1 | |
| 14/07/2026 |
8.30
|
358,900 | 8.20 | 8.30 | 8.19 | 40,300 | 600 | 0.3 | |
| 13/07/2026 |
8.19
|
1,067,700 | 8.30 | 8.30 | 8.16 | 0 | 18,100 | -0.1 | |
| 10/07/2026 |
8.30
|
693,800 | 8.28 | 8.36 | 8.28 | 73,000 | 200 | 0.6 | |
| 09/07/2026 |
8.30
|
580,600 | 8.30 | 8.38 | 8.30 | 10,900 | 0 | 0.1 | |
| 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 | -0.3 | |
| 06/07/2026 |
8.35
|
473,800 | 8.50 | 8.60 | 8.29 | 20,900 | 0 | 0.2 | |
| 03/07/2026 |
8.50
|
620,900 | 8.56 | 8.64 | 8.50 | 1,000 | 0 | 0.0 | |
| 02/07/2026 |
8.64
|
1,390,300 | 8.66 | 8.74 | 8.62 | 40,700 | 46,200 | -0.1 | |
| 01/07/2026 |
8.64
|
391,500 | 8.68 | 8.68 | 8.55 | 0 | 9,100 | -0.1 | |
| 30/06/2026 |
8.63
|
538,800 | 8.65 | 8.67 | 8.56 | 20,000 | 0 | 0.2 | |
| 29/06/2026 |
8.63
|
1,227,000 | 8.35 | 8.70 | 8.35 | 45,000 | 6,600 | 0.3 | |
| 26/06/2026 |
8.35
|
323,400 | 8.26 | 8.38 | 8.26 | 7,600 | 0 | 0.1 | |
| 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 | -0.5 | |
| 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 | -1.7 | |
| 18/06/2026 |
8.57
|
1,120,100 | 8.63 | 8.64 | 8.56 | 33,200 | 58,900 | -0.2 | |
| 17/06/2026 |
8.64
|
932,900 | 8.68 | 8.71 | 8.62 | 22,900 | 47,000 | -0.2 | |
| 16/06/2026 |
8.66
|
1,236,200 | 8.59 | 8.66 | 8.59 | 35,700 | 9,000 | 0.2 | |
| 15/06/2026 |
8.56
|
1,079,400 | 8.51 | 8.63 | 8.51 | 94,200 | 21,200 | 0.7 | |
| 12/06/2026 |
8.47
|
1,184,400 | 8.41 | 8.51 | 8.38 | 176,400 | 34,400 | 1.3 | |
| 11/06/2026 |
8.37
|
729,300 | 8.37 | 8.39 | 8.30 | 4,800 | 0 | 0.0 | |
| 10/06/2026 |
8.37
|
1,360,700 | 8.18 | 8.41 | 8.10 | 53,500 | 30,700 | 0.2 | |
| 09/06/2026 |
8.18
|
1,232,900 | 8.14 | 8.23 | 8.04 | 6,700 | 30,400 | -0.2 | |
| 08/06/2026 |
8.17
|
1,363,900 | 8.32 | 8.32 | 8.15 | 1,000 | 29,600 | -0.3 | |
| 05/06/2026 |
8.38
|
711,600 | 8.40 | 8.41 | 8.36 | 0 | 30,700 | -0.3 | |
| 04/06/2026 |
8.41
|
736,600 | 8.42 | 8.42 | 8.37 | 100 | 20,300 | -0.2 | |
| 03/06/2026 |
8.42
|
836,100 | 8.42 | 8.43 | 8.37 | 0 | 37,400 | -0.3 | |
| 02/06/2026 |
8.43
|
915,500 | 8.49 | 8.51 | 8.39 | 100 | 0 | 0.0 | |
| 01/06/2026 |
8.49
|
1,156,200 | 8.44 | 8.49 | 8.37 | 21,200 | 59,100 | -0.3 | |
| 29/05/2026 |
8.44
|
1,068,100 | 8.47 | 8.51 | 8.37 | 1,000 | 83,600 | -0.8 | |
| 28/05/2026 |
8.49
|
853,200 | 8.51 | 8.53 | 8.47 | 0 | 24,100 | -0.2 | |
| 27/05/2026 |
8.51
|
1,249,700 | 8.48 | 8.55 | 8.48 | 15,900 | 35,400 | -0.2 | |
| 26/05/2026 |
8.51
|
665,800 | 8.51 | 8.53 | 8.47 | 76,100 | 32,800 | 0.4 | |
| 25/05/2026 |
8.51
|
489,800 | 8.58 | 8.58 | 8.51 | 2,300 | 0 | 0.0 | |
| 22/05/2026 |
8.51
|
944,700 | 8.54 | 8.59 | 8.50 | 58,000 | 4,900 | 0.5 | |
| 21/05/2026 |
8.54
|
748,000 | 8.52 | 8.60 | 8.51 | 27,000 | 400 | 0.2 | |
| 20/05/2026 |
8.55
|
1,679,800 | 8.53 | 8.63 | 8.37 | 6,000 | 217,400 | -1.9 | |
| 19/05/2026 |
8.62
|
1,071,300 | 8.60 | 8.67 | 8.53 | 4,900 | 230,300 | -2.1 | |
| 18/05/2026 |
8.59
|
1,531,000 | 8.65 | 8.69 | 8.51 | 0 | 162,000 | -1.5 | |
| 15/05/2026 |
8.69
|
1,569,500 | 8.75 | 8.77 | 8.68 | 200 | 115,300 | -1.1 | |
| 14/05/2026 |
8.75
|
1,121,700 | 8.78 | 8.88 | 8.73 | 2,100 | 204,800 | -1.9 | |
| 13/05/2026 |
8.79
|
1,808,400 | 8.87 | 8.91 | 8.70 | 32,600 | 111,600 | -0.7 | |
| 12/05/2026 |
8.86
|
1,179,100 | 8.87 | 8.91 | 8.79 | 0 | 151,300 | -1.4 | |
| 11/05/2026 |
8.83
|
1,435,600 | 8.89 | 8.99 | 8.83 | 0 | 84,800 | -0.8 | |
| 08/05/2026 |
8.89
|
3,057,500 | 9.06 | 9.06 | 8.83 | 0 | 360,800 | -3.5 | |
| 07/05/2026 |
9.06
|
1,879,700 | 9.24 | 9.29 | 9.06 | 0 | 206,400 | -2.0 | |
| 06/05/2026 |
9.20
|
971,300 | 9.14 | 9.20 | 9.08 | 18,400 | 41,100 | -0.2 | |
| 05/05/2026 |
9.14
|
1,482,300 | 9.24 | 9.29 | 9.12 | 32,100 | 383,000 | -3.5 | |
| 04/05/2026 |
9.24
|
2,090,700 | 9.20 | 9.38 | 9.20 | 183,900 | 2,900 | 1.8 | |