| 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) |
-0.04 | -0.54% | 22,561,500 | -752,013 | 0 |
6.90
7.35
7.17
|
|
2 tháng
(2026-07-13) |
0.37 | 5.38% | 45,328,300 | -775,471 | 0 |
6.68
7.46
7.17
|
|
3 tháng
(2026-06-15) |
0.31 | 4.37% | 65,619,000 | -275,222 | 0 |
6.68
7.46
7.17
|
|
6 tháng
(2026-03-16) |
0.35 | 5.09% | 122,379,100 | 6,854 | 2.7 |
6.41
7.46
7.17
|
|
12 tháng
(2025-09-16) |
-0.58 | -7.31% | 376,316,300 | -504,446 | -2.5 |
6.41
8.48
7.17
|
|
24 tháng
(2024-09-23) |
-1.77 | -19.53% | 926,185,600 | -49,113 | 0.8 |
5.90
9.25
7.17
|
|
36 tháng
(2023-09-27) |
-1.16 | -13.76% | 1,926,836,100 | -8,682,778 | -101.4 |
5.90
11.41
7.17
|
|
60 tháng
(2021-10-07) |
-7.93 | -52.06% | 4,493,089,400 | -15,274,629 | -218.5 |
5.24
20.98
7.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
7.17
|
2,197,500 | 7.22 | 7.44 | 7.16 | 76,500 | 68,900 | 0 | |
| 10/09/2026 |
7.30
|
1,136,900 | 7.35 | 7.35 | 7.21 | 53,500 | 183,400 | 0 | |
| 09/09/2026 |
7.35
|
4,275,800 | 7.16 | 7.45 | 7.14 | 297,000 | 102,000 | 0 | |
| 08/09/2026 |
7.18
|
1,036,300 | 7.07 | 7.18 | 7.04 | 6,400 | 34,816 | 0 | |
| 07/09/2026 |
7.05
|
1,018,800 | 7.15 | 7.23 | 7.05 | 28,900 | 99,100 | 0 | |
| 04/09/2026 |
7.13
|
1,072,600 | 7.09 | 7.19 | 7.08 | 98,100 | 29,500 | 0 | |
| 03/09/2026 |
7.09
|
659,500 | 7.08 | 7.16 | 7.03 | 82,001 | 16,200 | 0 | |
| 28/08/2026 |
7.03
|
863,300 | 7.08 | 7.13 | 7.02 | 3,000 | 122,800 | 0 | |
| 27/08/2026 |
7.08
|
1,122,500 | 7.08 | 7.12 | 7.04 | 60,000 | 65,300 | 0 | |
| 26/08/2026 |
7.08
|
593,700 | 7 | 7.11 | 7 | 86,300 | 32,900 | 0 | |
| 25/08/2026 |
7.05
|
997,500 | 7.14 | 7.17 | 7.04 | 84,700 | 10,000 | 0 | |
| 24/08/2026 |
7.13
|
1,238,500 | 7.20 | 7.20 | 7.11 | 7,000 | 66,900 | 0 | |
| 21/08/2026 |
7.12
|
1,129,700 | 6.93 | 7.15 | 6.90 | 182,500 | 157,800 | 0 | |
| 20/08/2026 |
6.90
|
656,400 | 6.95 | 7.02 | 6.89 | 100 | 79,900 | 0 | |
| 19/08/2026 |
6.90
|
1,425,000 | 7.03 | 7.05 | 6.88 | 7,000 | 176,900 | 0 | |
| 18/08/2026 |
7.03
|
599,800 | 7.07 | 7.16 | 7.02 | 2,100 | 92,000 | 0 | |
| 17/08/2026 |
7.06
|
461,000 | 7.10 | 7.13 | 7.05 | 5,000 | 51,200 | 0 | |
| 14/08/2026 |
7.10
|
1,572,800 | 7.20 | 7.21 | 7.07 | 19,000 | 70,900 | 0 | |
| 13/08/2026 |
7.22
|
1,318,800 | 7.34 | 7.37 | 7.19 | 200 | 140,000 | 0 | |
| 12/08/2026 |
7.34
|
1,382,600 | 7.45 | 7.53 | 7.31 | 19,802 | 263,000 | 0 | |
| 11/08/2026 |
7.46
|
3,561,800 | 7.32 | 7.52 | 7.30 | 181,900 | 180,800 | 0 | |
| 10/08/2026 |
7.29
|
1,244,000 | 7.17 | 7.29 | 7.16 | 55,000 | 29,400 | 0 | |
| 07/08/2026 |
7.15
|
1,587,500 | 7.15 | 7.24 | 7.10 | 193,900 | 25,800 | 0 | |
| 06/08/2026 |
7.10
|
837,800 | 7.23 | 7.23 | 7.07 | 15,400 | 19,400 | 0 | |
| 05/08/2026 |
7.16
|
1,325,200 | 7.22 | 7.31 | 7.15 | 150,000 | 21,700 | 0 | |
| 04/08/2026 |
7.21
|
1,362,200 | 7.26 | 7.34 | 7.10 | 133,800 | 104,800 | 0 | |
| 03/08/2026 |
7.20
|
1,166,500 | 7.13 | 7.21 | 7.08 | 199,700 | 8,300 | 0 | |
| 31/07/2026 |
7.11
|
1,157,100 | 7.14 | 7.26 | 7.11 | 210,300 | 1,000 | 0 | |
| 30/07/2026 |
7.09
|
1,506,500 | 7 | 7.12 | 7 | 356,300 | 5,200 | 0 | |
| 29/07/2026 |
6.84
|
385,200 | 6.82 | 6.85 | 6.79 | 4,500 | 49,200 | 0 | |
| 28/07/2026 |
6.82
|
453,100 | 6.74 | 6.87 | 6.65 | 8,400 | 98,000 | 0 | |
| 27/07/2026 |
6.75
|
641,600 | 6.78 | 6.83 | 6.68 | 0 | 104,500 | 0 | |
| 24/07/2026 |
6.78
|
714,800 | 6.69 | 6.89 | 6.69 | 0 | 60,820 | 0 | |
| 23/07/2026 |
6.71
|
570,800 | 6.70 | 6.80 | 6.60 | 54,400 | 6,800 | 0 | |
| 22/07/2026 |
6.68
|
645,100 | 6.71 | 6.90 | 6.68 | 64,200 | 19,600 | 0 | |
| 21/07/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 21/07/2026 |
6.87
|
715,900 | 6.91 | 6.91 | 6.70 | 5,000 | 313,238 | 0 | |
| 20/07/2026 |
6.87
|
1,465,600 | 6.90 | 6.92 | 6.71 | 6,800 | 160,300 | 0 | |
| 17/07/2026 |
6.92
|
521,300 | 6.90 | 6.94 | 6.85 | 0 | 187,200 | 0 | |
| 16/07/2026 |
6.90
|
617,300 | 6.82 | 6.91 | 6.76 | 6,800 | 71,000 | 0 | |
| 15/07/2026 |
6.82
|
417,500 | 6.95 | 6.98 | 6.82 | 0 | 61,400 | 0 | |
| 14/07/2026 |
6.95
|
595,000 | 6.92 | 6.96 | 6.85 | 50,400 | 14,400 | 0 | |
| 13/07/2026 |
6.93
|
1,275,000 | 6.95 | 6.98 | 6.80 | 25,700 | 203,100 | 0 | |
| 10/07/2026 |
6.95
|
612,500 | 7.01 | 7.05 | 6.95 | 0 | 139,100 | 0 | |
| 09/07/2026 |
7.00
|
861,400 | 7.15 | 7.16 | 7.00 | 7,000 | 120,100 | 0 | |
| 08/07/2026 |
7.16
|
1,140,400 | 7.21 | 7.38 | 7.16 | 16,900 | 173,000 | 0 | |
| 07/07/2026 |
7.19
|
2,077,100 | 7.00 | 7.26 | 6.98 | 329,200 | 15,500 | 0 | |
| 06/07/2026 |
7.00
|
914,200 | 7.09 | 7.13 | 6.99 | 24,800 | 108,200 | 0 | |
| 03/07/2026 |
7.09
|
714,000 | 7.05 | 7.14 | 6.98 | 94,100 | 23,200 | 0 | |
| 02/07/2026 |
7.05
|
360,400 | 7.05 | 7.09 | 6.99 | 14,700 | 9,500 | 0 | |
| 01/07/2026 |
7.05
|
493,300 | 6.99 | 7.05 | 6.98 | 25,300 | 6,400 | 0 | |
| 30/06/2026 |
7.00
|
322,400 | 7.02 | 7.06 | 7.00 | 5,300 | 10,030 | 0 | |
| 29/06/2026 |
7.02
|
861,600 | 7.02 | 7.14 | 6.98 | 54,900 | 37,600 | 0 | |
| 26/06/2026 |
7.06
|
627,900 | 7.12 | 7.14 | 7.03 | 6,900 | 84,400 | 0 | |
| 25/06/2026 |
7.12
|
1,695,700 | 7.09 | 7.19 | 7.08 | 145,800 | 10,400 | 0 | |
| 24/06/2026 |
7.09
|
907,200 | 7.08 | 7.13 | 7.01 | 17,800 | 97,570 | 0 | |
| 23/06/2026 |
7.10
|
962,400 | 7.11 | 7.13 | 6.99 | 47,600 | 38,451 | 0 | |
| 22/06/2026 |
7.10
|
768,600 | 7.14 | 7.16 | 7.02 | 67,600 | 100,100 | 0 | |
| 19/06/2026 |
7.12
|
1,422,800 | 7.09 | 7.19 | 7.09 | 145,500 | 2,000 | 0 | |
| 18/06/2026 |
7.07
|
933,000 | 7.09 | 7.15 | 7.02 | 58,900 | 87,200 | 0 | |
| 17/06/2026 |
7.09
|
2,172,100 | 6.99 | 7.13 | 6.98 | 328,900 | 2,800 | 0 | |
| 16/06/2026 |
7.00
|
1,206,700 | 6.95 | 7.05 | 6.85 | 176,100 | 108,500 | 0 | |
| 15/06/2026 |
6.99
|
1,237,000 | 6.98 | 7.05 | 6.98 | 122,800 | 15,800 | 0 | |
| 12/06/2026 |
6.96
|
2,401,200 | 6.81 | 7.13 | 6.81 | 299,700 | 12,108 | 0 | |
| 11/06/2026 |
6.80
|
827,700 | 6.75 | 6.82 | 6.71 | 42,000 | 9,200 | 0 | |
| 10/06/2026 |
6.75
|
850,200 | 6.64 | 6.76 | 6.61 | 117,700 | 900 | 0 | |
| 09/06/2026 |
6.63
|
462,800 | 6.71 | 6.72 | 6.60 | 0 | 20,600 | 0 | |
| 08/06/2026 |
6.54
|
1,001,900 | 6.64 | 6.65 | 6.53 | 5,000 | 133,700 | 0 | |
| 05/06/2026 |
6.64
|
416,600 | 6.66 | 6.73 | 6.62 | 4,100 | 20,000 | 0 | |
| 04/06/2026 |
6.68
|
373,000 | 6.71 | 6.72 | 6.67 | 402 | 12,100 | 0 | |
| 03/06/2026 |
6.71
|
406,500 | 6.66 | 6.74 | 6.66 | 6,900 | 77,600 | 0 | |
| 02/06/2026 |
6.69
|
675,600 | 6.74 | 6.78 | 6.67 | 800 | 174,100 | 0 | |
| 01/06/2026 |
6.74
|
497,400 | 6.80 | 6.80 | 6.72 | 400 | 75,200 | 0 | |
| 29/05/2026 |
6.73
|
394,900 | 6.77 | 6.80 | 6.73 | 0 | 92,000 | 0 | |
| 28/05/2026 |
6.76
|
580,700 | 6.76 | 6.82 | 6.76 | 1,000 | 40,900 | 0 | |
| 27/05/2026 |
6.76
|
401,100 | 6.76 | 6.79 | 6.75 | 27,500 | 4,400 | 0 | |
| 26/05/2026 |
6.76
|
535,500 | 6.76 | 6.78 | 6.71 | 102,600 | 14,100 | 0 | |
| 25/05/2026 |
6.72
|
614,900 | 6.77 | 6.83 | 6.72 | 9,100 | 56,900 | 0 | |
| 22/05/2026 |
6.75
|
531,000 | 6.71 | 6.76 | 6.69 | 19,200 | 20,000 | 0 | |
| 21/05/2026 |
6.71
|
442,600 | 6.75 | 6.78 | 6.69 | 0 | 28,900 | 0 | |
| 20/05/2026 |
6.74
|
1,168,900 | 6.85 | 6.86 | 6.63 | 31,900 | 167,900 | 0 | |
| 19/05/2026 |
6.80
|
1,038,200 | 6.88 | 6.92 | 6.80 | 600 | 186,600 | 0 | |
| 18/05/2026 |
6.85
|
550,800 | 6.84 | 6.87 | 6.80 | 500 | 53,400 | 0 | |
| 15/05/2026 |
6.82
|
734,300 | 6.88 | 6.89 | 6.81 | 6,800 | 11,800 | 0 | |
| 14/05/2026 |
6.82
|
674,500 | 6.88 | 6.93 | 6.82 | 13,400 | 32,200 | 0 | |
| 13/05/2026 |
6.86
|
1,119,500 | 6.85 | 6.95 | 6.84 | 11,401 | 75,900 | 0 | |
| 12/05/2026 |
6.84
|
799,400 | 6.89 | 6.96 | 6.82 | 2,801 | 49,400 | 0 | |
| 11/05/2026 |
6.84
|
910,000 | 6.99 | 6.99 | 6.84 | 56,600 | 58,800 | 0 | |
| 08/05/2026 |
6.89
|
855,100 | 6.99 | 7.05 | 6.86 | 11,300 | 66,100 | 0 | |
| 07/05/2026 |
6.99
|
1,337,000 | 7.14 | 7.21 | 6.99 | 56,000 | 146,300 | 0 | |
| 06/05/2026 |
7.14
|
1,389,600 | 7.11 | 7.21 | 7.02 | 45,500 | 97,300 | 0 | |
| 05/05/2026 |
7.06
|
700,500 | 7.18 | 7.19 | 6.99 | 10,200 | 88,900 | 0 | |
| 04/05/2026 |
7.17
|
3,180,400 | 7.06 | 7.28 | 7.06 | 486,500 | 136,000 | 0 | |
| 29/04/2026 |
7.00
|
2,647,000 | 6.75 | 7.10 | 6.63 | 298,000 | 130,900 | 0 | |
| 28/04/2026 |
6.70
|
521,500 | 6.71 | 6.76 | 6.67 | 14,700 | 38,450 | 0 | |
| 24/04/2026 |
6.71
|
770,600 | 6.73 | 6.73 | 6.67 | 6,700 | 22,100 | 0 | |
| 23/04/2026 |
6.73
|
850,100 | 6.77 | 6.77 | 6.71 | 60,200 | 70,000 | 0 | |
| 22/04/2026 |
6.74
|
859,100 | 6.78 | 6.78 | 6.73 | 16,900 | 82,200 | 0 | |
| 21/04/2026 |
6.76
|
510,300 | 6.80 | 6.81 | 6.75 | 54,821 | 200 | 0 | |
| 20/04/2026 |
6.75
|
458,500 | 6.79 | 6.79 | 6.75 | 64,517 | 2,669 | 0 | |
| 17/04/2026 |
6.74
|
630,300 | 6.80 | 6.81 | 6.71 | 76,100 | 18,700 | 0 | |