| 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) |
-0.83 | -10.68% | 2,671,700 | -11,400 | -0.2 |
6.55
15
7.08
|
|
2 tháng
(2026-07-20) |
-1.57 | -18.45% | 4,797,100 | -19,500 | -0.3 |
6.55
15
7.08
|
|
3 tháng
(2026-06-22) |
-3.42 | -33.04% | 6,699,300 | -10,500 | -0.2 |
6.55
15
7.08
|
|
6 tháng
(2026-03-23) |
-3.88 | -35.85% | 15,094,900 | -42,100 | -0.7 |
6.35
15
7.08
|
|
12 tháng
(2025-09-23) |
-11.11 | -61.56% | 48,412,700 | -137,700 | -1.9 |
6.35
19.12
7.08
|
|
24 tháng
(2024-09-30) |
-11.27 | -61.88% | 260,032,900 | 955,200 | -7.4 |
5.01
21.84
7.08
|
|
36 tháng
(2023-10-04) |
-4.91 | -41.44% | 424,262,400 | 1,357,100 | 2.7 |
5.01
23.41
7.08
|
|
60 tháng
(2021-10-14) |
-11.43 | -62.22% | 566,158,900 | 1,355,084 | 3.6 |
5.01
53.96
7.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
7.08
|
70,400 | 7.05 | 7.28 | 7.05 | 0 | 0 | 0 | |
| 17/09/2026 |
6.94
|
104,200 | 6.70 | 6.96 | 6.70 | 7,000 | 0 | 0 | |
| 16/09/2026 |
6.70
|
71,200 | 6.65 | 6.90 | 6.64 | 0 | 0 | 0 | |
| 15/09/2026 |
6.55
|
146,800 | 7 | 7.03 | 6.50 | 0 | 0 | 0 | |
| 14/09/2026 |
6.98
|
141,000 | 7.29 | 7.29 | 6.71 | 0 | 0 | 0 | |
| 11/09/2026 |
7.21
|
106,600 | 7.56 | 7.58 | 7.21 | 0 | 100 | -0.0 | |
| 10/09/2026 |
7.56
|
44,100 | 7.65 | 7.66 | 7.55 | 0 | 0 | 0 | |
| 09/09/2026 |
7.65
|
103,400 | 7.74 | 7.76 | 7.20 | 0 | 0 | 0 | |
| 08/09/2026 |
7.72
|
57,400 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 | |
| 07/09/2026 |
7.90
|
62,800 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 | |
| 04/09/2026 |
7.96
|
33,100 | 8 | 8 | 7.87 | 0 | 0 | 0 | |
| 03/09/2026 |
8
|
45,400 | 7.84 | 8.09 | 7.84 | 0 | 2,800 | -0.0 | |
| 02/09/2026 |
14.80
|
48,700 | 14.90 | 14.95 | 14.75 | 0 | 13,300 | -0.2 | |
| 01/09/2026 |
15
|
487,400 | 15.60 | 15.60 | 14.75 | 300 | 0 | 0.0 | |
| 31/08/2026 |
6.98
|
141,000 | 7.29 | 7.29 | 6.71 | 0 | 0 | 0 | |
| 28/08/2026 |
7.96
|
114,900 | 7.82 | 8.26 | 7.82 | 0 | 8,000 | -0.1 | |
| 27/08/2026 |
8.02
|
49,600 | 8.17 | 8.17 | 8.01 | 0 | 3,100 | -0.0 | |
| 26/08/2026 |
8.06
|
75,600 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 | |
| 25/08/2026 |
8.07
|
173,400 | 8.50 | 8.50 | 7.72 | 0 | 0 | 0 | |
| 24/08/2026 |
8.30
|
190,900 | 7.95 | 8.40 | 7.95 | 1,000 | 0 | 0.0 | |
| 21/08/2026 |
7.95
|
129,900 | 7.82 | 7.99 | 7.70 | 12,900 | 1,200 | 0.1 | |
| 20/08/2026 |
7.77
|
133,500 | 7.80 | 7.96 | 7.61 | 0 | 2,500 | -0.0 | |
| 19/08/2026 |
7.77
|
210,800 | 7.70 | 8 | 7.70 | 0 | 1,600 | -0.0 | |
| 18/08/2026 |
8.11
|
145,600 | 8.25 | 8.40 | 8.10 | 0 | 17,800 | -0.1 | |
| 17/08/2026 |
8.44
|
35,700 | 8.30 | 8.44 | 8.23 | 0 | 1,600 | -0.0 | |
| 14/08/2026 |
8.27
|
77,900 | 8.37 | 8.45 | 8.21 | 0 | 4,600 | -0.0 | |
| 13/08/2026 |
8.37
|
75,500 | 8.48 | 8.48 | 8.36 | 0 | 2,600 | -0.0 | |
| 12/08/2026 |
8.40
|
113,700 | 8.40 | 8.49 | 8.39 | 0 | 1,700 | -0.0 | |
| 11/08/2026 |
8.46
|
112,700 | 8.31 | 8.47 | 8.31 | 0 | 1,900 | -0.0 | |
| 10/08/2026 |
8.33
|
122,600 | 8.10 | 8.34 | 8.10 | 2,900 | 900 | 0.0 | |
| 07/08/2026 |
8.24
|
106,900 | 8.29 | 8.39 | 8.14 | 0 | 2,000 | -0.0 | |
| 06/08/2026 |
8.25
|
98,200 | 8.25 | 8.30 | 8.17 | 0 | 2,200 | -0.0 | |
| 05/08/2026 |
8.20
|
124,200 | 8.39 | 8.49 | 8.20 | 0 | 3,600 | -0.0 | |
| 04/08/2026 |
8.37
|
26,900 | 8.31 | 8.40 | 8.19 | 0 | 1,800 | -0.0 | |
| 03/08/2026 |
8.30
|
144,100 | 8 | 8.48 | 8 | 1,900 | 2,400 | -0.0 | |
| 31/07/2026 |
8
|
53,900 | 8.19 | 8.19 | 8 | 3,500 | 300 | 0.0 | |
| 30/07/2026 |
8.19
|
84,000 | 7.85 | 8.29 | 7.85 | 5,300 | 1,700 | 0.0 | |
| 29/07/2026 |
7.85
|
38,900 | 7.75 | 7.94 | 7.75 | 1,400 | 1,700 | -0.0 | |
| 28/07/2026 |
7.75
|
151,800 | 7.10 | 7.77 | 7.10 | 17,500 | 2,900 | 0.1 | |
| 27/07/2026 |
7.60
|
131,000 | 8.03 | 8.13 | 7.57 | 3,000 | 2,000 | 0.0 | |
| 24/07/2026 |
8.11
|
42,500 | 8.30 | 8.31 | 8.10 | 0 | 1,200 | -0.0 | |
| 23/07/2026 |
8.31
|
139,300 | 8.10 | 8.40 | 8 | 18,900 | 800 | 0.1 | |
| 22/07/2026 |
8.31
|
99,100 | 8.45 | 8.49 | 8.16 | 1,000 | 3,200 | -0.0 | |
| 21/07/2026 |
8.45
|
120,100 | 8.50 | 8.99 | 8.43 | 1,200 | 1,900 | -0.0 | |
| 20/07/2026 |
8.51
|
80,800 | 8.82 | 8.94 | 8.50 | 100 | 6,000 | -0.1 | |
| 17/07/2026 |
8.98
|
35,300 | 9.04 | 9.11 | 8.98 | 1,800 | 3,100 | -0.0 | |
| 16/07/2026 |
9.04
|
120,100 | 9 | 9.12 | 8.80 | 400 | 1,700 | -0.0 | |
| 15/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 15/07/2026 |
9
|
100,000 | 8.97 | 9.35 | 8.92 | 400 | 5,800 | -0.0 | |
| 14/07/2026 |
8.87
|
159,000 | 8.97 | 8.98 | 8.37 | 13,200 | 1,100 | 0.1 | |
| 13/07/2026 |
8.97
|
129,900 | 9.09 | 9.09 | 8.79 | 800 | 9,100 | -0.1 | |
| 10/07/2026 |
9.06
|
103,000 | 9.09 | 9.27 | 9.05 | 1,700 | 3,600 | -0.0 | |
| 09/07/2026 |
9.18
|
91,600 | 9.32 | 9.32 | 8.67 | 1,500 | 0 | 0.0 | |
| 08/07/2026 |
9.32
|
132,900 | 9.18 | 9.41 | 9.18 | 9,600 | 0 | 0.1 | |
| 07/07/2026 |
9.23
|
73,700 | 9.23 | 9.23 | 9.07 | 7,500 | 0 | 0.1 | |
| 06/07/2026 |
9.23
|
131,900 | 9.50 | 9.50 | 9.04 | 0 | 600 | -0.0 | |
| 03/07/2026 |
9.36
|
129,800 | 9.64 | 9.64 | 9.32 | 0 | 900 | -0.0 | |
| 02/07/2026 |
9.68
|
35,400 | 9.73 | 9.73 | 9.59 | 0 | 6,900 | -0.1 | |
| 01/07/2026 |
9.73
|
90,400 | 9.82 | 9.82 | 9.55 | 0 | 0 | 0 | |
| 30/06/2026 |
9.82
|
63,600 | 9.86 | 9.91 | 9.73 | 900 | 1,000 | -0.0 | |
| 29/06/2026 |
9.77
|
114,200 | 9.73 | 9.91 | 9.73 | 6,900 | 0 | 0.1 | |
| 26/06/2026 |
9.73
|
37,400 | 9.82 | 10.09 | 9.73 | 100 | 4,400 | -0.0 | |
| 25/06/2026 |
9.82
|
159,000 | 10.14 | 10.18 | 9.73 | 1,500 | 300 | 0.0 | |
| 24/06/2026 |
10.14
|
44,400 | 10.05 | 10.23 | 10.05 | 0 | 1,300 | -0.0 | |
| 23/06/2026 |
10.05
|
120,500 | 10.32 | 10.36 | 10.05 | 4,400 | 1,300 | 0.0 | |
| 22/06/2026 |
10.36
|
30,100 | 10.41 | 10.50 | 10.27 | 0 | 600 | -0.0 | |
| 19/06/2026 |
10.50
|
32,400 | 10.77 | 10.77 | 10.50 | 600 | 1,500 | -0.0 | |
| 18/06/2026 |
10.59
|
62,900 | 10.59 | 10.68 | 10.59 | 900 | 0 | 0.0 | |
| 17/06/2026 |
10.59
|
62,000 | 10.55 | 10.77 | 10.50 | 700 | 900 | -0.0 | |
| 16/06/2026 |
10.50
|
79,800 | 10.27 | 10.50 | 10.27 | 2,100 | 0 | 0.0 | |
| 15/06/2026 |
10.32
|
51,700 | 10.32 | 10.41 | 10.27 | 300 | 0 | 0.0 | |
| 12/06/2026 |
10.23
|
91,100 | 10.32 | 10.32 | 10.09 | 0 | 200 | -0.0 | |
| 11/06/2026 |
10.32
|
19,300 | 10.27 | 10.41 | 10.23 | 0 | 0 | 0 | |
| 10/06/2026 |
10.41
|
64,300 | 10.18 | 10.45 | 10.05 | 100 | 0 | 0.0 | |
| 09/06/2026 |
10.18
|
48,400 | 10.23 | 10.27 | 10 | 1,100 | 2,000 | -0.0 | |
| 08/06/2026 |
10.14
|
60,500 | 10.18 | 10.23 | 10.05 | 0 | 0 | 0 | |
| 05/06/2026 |
10.23
|
41,300 | 10.36 | 10.45 | 10.23 | 0 | 0 | 0 | |
| 04/06/2026 |
10.32
|
65,600 | 10.36 | 10.41 | 10.27 | 0 | 0 | 0 | |
| 03/06/2026 |
10.36
|
43,100 | 10.45 | 10.45 | 10.32 | 2,000 | 0 | 0.0 | |
| 02/06/2026 |
10.36
|
99,000 | 10.73 | 10.73 | 10.36 | 0 | 5,900 | -0.1 | |
| 01/06/2026 |
10.68
|
48,200 | 10.68 | 10.77 | 10.64 | 0 | 5,400 | -0.1 | |
| 29/05/2026 |
10.64
|
43,400 | 10.59 | 10.86 | 10.59 | 0 | 4,200 | -0.0 | |
| 28/05/2026 |
10.68
|
43,100 | 10.82 | 10.86 | 10.68 | 0 | 4,300 | -0.1 | |
| 27/05/2026 |
10.82
|
53,000 | 11.27 | 11.27 | 10.82 | 1,900 | 100 | 0.0 | |
| 26/05/2026 |
10.91
|
105,900 | 10.59 | 11 | 10.59 | 0 | 3,000 | -0.0 | |
| 25/05/2026 |
10.73
|
78,200 | 10.73 | 10.86 | 10.73 | 0 | 800 | -0.0 | |
| 22/05/2026 |
10.73
|
80,900 | 10.82 | 10.86 | 10.68 | 2,100 | 2,600 | -0.0 | |
| 21/05/2026 |
10.77
|
85,700 | 11 | 11.05 | 10.73 | 0 | 200 | -0.0 | |
| 20/05/2026 |
11
|
188,600 | 11.18 | 11.27 | 10.45 | 18,400 | 0 | 0.2 | |
| 19/05/2026 |
11.18
|
104,100 | 11.18 | 11.50 | 11.14 | 4,100 | 0 | 0.1 | |
| 18/05/2026 |
11.18
|
128,000 | 11.45 | 11.45 | 11.18 | 200 | 4,900 | -0.1 | |
| 15/05/2026 |
11.36
|
127,200 | 11.45 | 11.55 | 11.36 | 0 | 4,000 | -0.1 | |
| 14/05/2026 |
11.50
|
71,800 | 11.55 | 11.73 | 11.45 | 0 | 8,000 | -0.1 | |
| 13/05/2026 |
11.55
|
86,400 | 11.64 | 11.64 | 11.41 | 0 | 4,500 | -0.1 | |
| 12/05/2026 |
11.50
|
52,900 | 11.45 | 11.73 | 11.45 | 0 | 4,500 | -0.1 | |
| 11/05/2026 |
11.45
|
140,600 | 11.55 | 11.77 | 11.41 | 500 | 17,000 | -0.2 | |
| 08/05/2026 |
11.45
|
108,200 | 11.73 | 11.73 | 11.45 | 0 | 8,500 | -0.1 | |
| 07/05/2026 |
11.73
|
120,800 | 11.91 | 11.91 | 11.68 | 3,000 | 0 | 0.0 | |
| 06/05/2026 |
11.86
|
101,400 | 11.95 | 11.95 | 11.73 | 1,400 | 400 | 0.0 | |
| 05/05/2026 |
11.77
|
99,000 | 11.82 | 11.86 | 11.73 | 0 | 5,300 | -0.1 | |
| 04/05/2026 |
11.91
|
146,500 | 11.82 | 12.23 | 11.82 | 8,600 | 500 | 0.1 | |