| 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) |
0.20 | 2.86% | 224,200 | -23,000 | -0.2 |
6.90
8.40
7.10
|
|
2 tháng
(2026-07-20) |
-0.50 | -6.49% | 455,100 | -10,600 | -0.1 |
6.90
8.40
7.10
|
|
3 tháng
(2026-06-22) |
-0.60 | -7.69% | 657,200 | 6,400 | 0.0 |
6.90
8.40
7.10
|
|
6 tháng
(2026-03-23) |
-1.46 | -16.82% | 3,091,500 | -2,700 | -0.0 |
6.29
8.66
7.10
|
|
12 tháng
(2025-09-23) |
-0.27 | -3.63% | 7,550,700 | -289,800 | -2.3 |
6.29
9.57
7.10
|
|
24 tháng
(2024-09-30) |
-3.53 | -32.88% | 15,912,229 | -575,794 | -5.6 |
6.07
11.87
7.10
|
|
36 tháng
(2023-10-04) |
-3.30 | -31.45% | 22,239,084 | -700,694 | -7.1 |
5.62
11.87
7.10
|
|
60 tháng
(2021-10-14) |
-5.72 | -44.26% | 70,581,787 | -1,016,654 | -12.7 |
5.08
14.13
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
7.10
|
11,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 17/09/2026 |
7.20
|
20,500 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 16/09/2026 |
7
|
14,200 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 15/09/2026 |
7
|
29,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 14/09/2026 |
6.90
|
5,100 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 11/09/2026 |
7
|
12,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 10/09/2026 |
7.10
|
7,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 09/09/2026 |
7.10
|
3,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 08/09/2026 |
7
|
18,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 07/09/2026 |
7.10
|
400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 04/09/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/09/2026 |
7.10
|
1,900 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 02/09/2026 |
8.40
|
8,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 01/09/2026 |
8
|
40,200 | 8 | 8 | 8 | 0 | 23,000 | -0.2 | |
| 31/08/2026 |
6.90
|
5,100 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 28/08/2026 |
7.10
|
10,000 | 7.10 | 7.20 | 7.10 | 100 | 100 | 0 | |
| 27/08/2026 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/08/2026 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/08/2026 |
7.20
|
900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 24/08/2026 |
7.20
|
19,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 21/08/2026 |
7.10
|
4,600 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 20/08/2026 |
7
|
17,900 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 19/08/2026 |
7
|
3,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 18/08/2026 |
7.20
|
32,600 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 17/08/2026 |
7.10
|
19,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 14/08/2026 |
7.30
|
12,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 13/08/2026 |
7.40
|
11,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 12/08/2026 |
7.40
|
3,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 11/08/2026 |
7.30
|
5,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 10/08/2026 |
7.30
|
7,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 07/08/2026 |
7.30
|
13,500 | 7.30 | 7.40 | 7.30 | 5,000 | 0 | 0.0 | |
| 06/08/2026 |
7.40
|
2,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 05/08/2026 |
7.30
|
5,600 | 7.30 | 7.30 | 7.30 | 5,000 | 0 | 0.0 | |
| 04/08/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 03/08/2026 |
7.40
|
5,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 31/07/2026 |
7.30
|
3,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 30/07/2026 |
7.40
|
9,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 29/07/2026 |
7.30
|
7,200 | 7.20 | 7.30 | 7.10 | 100 | 0 | 0.0 | |
| 28/07/2026 |
7.30
|
5,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 27/07/2026 |
7.30
|
17,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 24/07/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 23/07/2026 |
7.30
|
26,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 22/07/2026 |
7.40
|
3,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 21/07/2026 |
7.40
|
10,300 | 7.70 | 7.70 | 7.10 | 200 | 0 | 0.0 | |
| 20/07/2026 |
7.70
|
28,700 | 7.90 | 7.90 | 7.60 | 2,100 | 0 | 0.0 | |
| 17/07/2026 |
7.90
|
200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 16/07/2026 |
7.90
|
18,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 15/07/2026 |
7.90
|
3,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 14/07/2026 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/07/2026 |
7.90
|
13,400 | 7.90 | 7.90 | 7.70 | 500 | 0 | 0.0 | |
| 10/07/2026 |
8
|
19,000 | 8.10 | 8.10 | 7.80 | 200 | 0 | 0.0 | |
| 09/07/2026 |
8
|
5,500 | 8 | 8.10 | 7.90 | 1,200 | 0 | 0.0 | |
| 08/07/2026 |
8.10
|
2,800 | 8 | 8.10 | 8 | 400 | 0 | 0.0 | |
| 07/07/2026 |
8.10
|
4,800 | 7.90 | 8.10 | 7.90 | 1,200 | 2,000 | -0.0 | |
| 06/07/2026 |
8.10
|
8,300 | 8.20 | 8.20 | 7.90 | 2,100 | 0 | 0.0 | |
| 03/07/2026 |
8.10
|
7,800 | 8 | 8.10 | 8 | 5,900 | 0 | 0.0 | |
| 02/07/2026 |
8.40
|
68,400 | 8.50 | 8.50 | 8.20 | 1,000 | 0 | 0.0 | |
| 01/07/2026 |
8
|
8,600 | 8.10 | 8.10 | 8 | 1,500 | 0 | 0.0 | |
| 30/06/2026 |
8.10
|
14,300 | 8 | 8.10 | 8 | 3,000 | 0 | 0.0 | |
| 29/06/2026 |
7.90
|
3,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/06/2026 |
7.90
|
600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 25/06/2026 |
7.90
|
6,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/06/2026 |
7.90
|
1,500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 23/06/2026 |
7.90
|
3,600 | 7.90 | 7.90 | 7.90 | 2,000 | 0 | 0.0 | |
| 22/06/2026 |
7.80
|
10,500 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 19/06/2026 |
8
|
9,500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/06/2026 |
7.90
|
3,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 17/06/2026 |
7.90
|
1,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 16/06/2026 |
8
|
24,200 | 7.90 | 8 | 7.80 | 200 | 0 | 0.0 | |
| 15/06/2026 |
8
|
11,600 | 8 | 8 | 7.90 | 1,000 | 0 | 0.0 | |
| 12/06/2026 |
8.10
|
11,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 11/06/2026 |
8.30
|
16,600 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
| 10/06/2026 |
8
|
7,600 | 8 | 8.10 | 7.80 | 1,000 | 0 | 0.0 | |
| 09/06/2026 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/06/2026 |
8.10
|
6,600 | 8.10 | 8.10 | 8 | 0 | 2,000 | -0.0 | |
| 05/06/2026 |
8.20
|
22,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 04/06/2026 |
8.30
|
53,300 | 8.60 | 8.60 | 8.10 | 100 | 0 | 0.0 | |
| 03/06/2026 |
8.20
|
49,500 | 8.20 | 8.20 | 8.11 | 1,000 | 0 | 0.0 | |
| 02/06/2026 |
8.20
|
12,900 | 8.20 | 8.29 | 8.11 | 0 | 4,000 | -0.0 | |
| 01/06/2026 |
8.20
|
7,500 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 29/05/2026 |
8.20
|
3,700 | 8.20 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 28/05/2026 |
8.20
|
1,300 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 27/05/2026 |
8.29
|
47,400 | 8.20 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 26/05/2026 |
8.20
|
18,500 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 25/05/2026 |
8.02
|
32,200 | 7.93 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 22/05/2026 |
7.84
|
9,700 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 21/05/2026 |
7.93
|
17,100 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 20/05/2026 |
7.93
|
32,900 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 19/05/2026 |
8.11
|
38,900 | 8.11 | 8.20 | 7.93 | 0 | 0 | 0 | |
| 18/05/2026 |
8.11
|
37,600 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 15/05/2026 |
8.02
|
37,400 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 14/05/2026 |
8.11
|
11,700 | 8.02 | 8.20 | 7.84 | 0 | 0 | 0 | |
| 13/05/2026 |
8.02
|
27,200 | 8.02 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 12/05/2026 |
7.93
|
47,400 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 11/05/2026 |
8.02
|
63,000 | 8.02 | 8.11 | 7.84 | 1,100 | 0 | 0.0 | |
| 08/05/2026 |
8.02
|
18,200 | 8.11 | 8.20 | 7.93 | 0 | 3,400 | -0.0 | |
| 07/05/2026 |
7.93
|
26,300 | 8.11 | 8.11 | 7.47 | 0 | 0 | 0 | |
| 06/05/2026 |
8.29
|
5,100 | 8.11 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 05/05/2026 |
8.11
|
44,300 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 | |
| 04/05/2026 |
8.02
|
17,900 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |