| 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) |
|
| 29/07/2026 |
7.53
|
7,200 | 7.61 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 28/07/2026 |
7.55
|
30,500 | 7.50 | 7.59 | 7.48 | 0 | 0 | 0 | |
| 27/07/2026 |
7.50
|
14,900 | 7.51 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 24/07/2026 |
7.51
|
38,800 | 7.60 | 7.76 | 7.51 | 0 | 0 | 0 | |
| 23/07/2026 |
7.77
|
53,900 | 7.65 | 8 | 7.50 | 0 | 0 | 0 | |
| 22/07/2026 |
7.65
|
38,500 | 7.67 | 7.80 | 7.52 | 0 | 0 | 0 | |
| 21/07/2026 |
7.76
|
65,400 | 7.80 | 7.83 | 7.65 | 0 | 4,600 | 0 | |
| 20/07/2026 |
7.80
|
71,000 | 7.65 | 7.88 | 7.65 | 0 | 0 | 0 | |
| 17/07/2026 |
7.84
|
68,500 | 7.62 | 7.84 | 7.41 | 0 | 100 | 0 | |
| 16/07/2026 |
7.66
|
118,800 | 7.61 | 7.78 | 7.60 | 4,600 | 0 | 0 | |
| 15/07/2026 |
7.65
|
97,100 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 | |
| 14/07/2026 |
7.60
|
169,900 | 7.50 | 7.70 | 7.45 | 0 | 0 | 0 | |
| 13/07/2026 |
7.70
|
170,900 | 7.81 | 7.99 | 7.50 | 1,000 | 0 | 0 | |
| 10/07/2026 |
7.89
|
83,500 | 8 | 8.10 | 7.89 | 2,000 | 6 | 0 | |
| 09/07/2026 |
8.01
|
81,200 | 7.96 | 8.30 | 7.96 | 0 | 1,500 | 0 | |
| 08/07/2026 |
7.98
|
146,800 | 7.91 | 8.09 | 7.90 | 0 | 4,000 | 0 | |
| 07/07/2026 |
7.98
|
111,500 | 8.12 | 8.18 | 7.98 | 0 | 0 | 0 | |
| 06/07/2026 |
8.12
|
141,400 | 8.39 | 8.39 | 8.10 | 1,000 | 0 | 0 | |
| 03/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 03/07/2026 |
8.39
|
265,200 | 8.68 | 8.68 | 8.37 | 0 | 9,300 | 0 | |
| 02/07/2026 |
8.56
|
484,000 | 8.41 | 8.57 | 8.41 | 272 | 0 | 0 | |
| 01/07/2026 |
8.34
|
305,100 | 8.30 | 8.34 | 8.30 | 634 | 0 | 0 | |
| 30/06/2026 |
8.28
|
75,100 | 8.31 | 8.33 | 8.28 | 200 | 55 | 0 | |
| 29/06/2026 |
8.31
|
173,700 | 8.35 | 8.35 | 8.26 | 6,800 | 0 | 0 | |
| 26/06/2026 |
8.26
|
90,400 | 8.22 | 8.26 | 8.18 | 0 | 0 | 0 | |
| 25/06/2026 |
8.19
|
60,700 | 8.13 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 24/06/2026 |
8.15
|
145,500 | 8.09 | 8.19 | 8.09 | 2,500 | 50,200 | 0 | |
| 23/06/2026 |
8.11
|
200,300 | 8.51 | 8.51 | 8.11 | 1,400 | 1,900 | 0 | |
| 22/06/2026 |
8.28
|
53,100 | 8.43 | 8.43 | 8.16 | 900 | 6,344 | 0 | |
| 19/06/2026 |
8.40
|
104,400 | 8.46 | 8.51 | 8.38 | 0 | 0 | 0 | |
| 18/06/2026 |
8.44
|
158,200 | 8.51 | 8.60 | 8.37 | 0 | 1,000 | 0 | |
| 17/06/2026 |
8.49
|
91,200 | 8.52 | 8.62 | 8.49 | 0 | 0 | 0 | |
| 16/06/2026 |
8.52
|
475,600 | 8.32 | 8.59 | 8.28 | 2,900 | 4,500 | 0 | |
| 15/06/2026 |
8.26
|
161,200 | 8.20 | 8.30 | 8.15 | 0 | 0 | 0 | |
| 12/06/2026 |
8.20
|
57,600 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 11/06/2026 |
8.17
|
69,700 | 8.15 | 8.30 | 8.15 | 0 | 0 | 0 | |
| 10/06/2026 |
8.15
|
109,800 | 8.08 | 8.21 | 8.07 | 700 | 700 | 0 | |
| 09/06/2026 |
8.07
|
184,600 | 8.03 | 8.13 | 8.01 | 1,000 | 0 | 0 | |
| 08/06/2026 |
8.02
|
69,300 | 7.99 | 8.08 | 7.98 | 0 | 400 | 0 | |
| 05/06/2026 |
8.00
|
44,900 | 8.02 | 8.14 | 7.98 | 0 | 0 | 0 | |
| 04/06/2026 |
8.04
|
22,200 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 03/06/2026 |
8.10
|
39,700 | 8.15 | 8.15 | 8.00 | 4,100 | 0 | 0 | |
| 02/06/2026 |
8.11
|
60,900 | 8.06 | 8.16 | 8.01 | 0 | 0 | 0 | |
| 01/06/2026 |
8.11
|
15,800 | 7.99 | 8.17 | 7.99 | 0 | 800 | 0 | |
| 29/05/2026 |
8.08
|
45,300 | 8.14 | 8.15 | 8.02 | 0 | 500 | 0 | |
| 28/05/2026 |
8.11
|
81,200 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 | |
| 27/05/2026 |
8.04
|
163,600 | 7.95 | 8.37 | 7.95 | 500 | 6,400 | 0 | |
| 26/05/2026 |
8.03
|
33,900 | 8.00 | 8.08 | 7.95 | 0 | 2,200 | 0 | |
| 25/05/2026 |
7.99
|
66,500 | 8.05 | 8.05 | 7.93 | 4,900 | 0 | 0 | |
| 22/05/2026 |
8.00
|
48,200 | 7.98 | 8.02 | 7.93 | 2,800 | 0 | 0 | |
| 21/05/2026 |
7.98
|
24,100 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 | |
| 20/05/2026 |
7.97
|
151,400 | 7.97 | 8.14 | 7.97 | 1,000 | 5,000 | 0 | |
| 19/05/2026 |
8.13
|
119,600 | 8.07 | 8.13 | 8.03 | 3,400 | 0 | 0 | |
| 18/05/2026 |
8.16
|
26,200 | 8.15 | 8.22 | 8.02 | 0 | 3,000 | 0 | |
| 15/05/2026 |
8.16
|
151,000 | 8.18 | 8.24 | 8.16 | 0 | 0 | 0 | |
| 14/05/2026 |
8.18
|
104,900 | 8.35 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 13/05/2026 |
8.21
|
279,000 | 8.00 | 8.24 | 8.00 | 10,000 | 0 | 0 | |
| 12/05/2026 |
8.00
|
82,800 | 7.97 | 8.14 | 7.92 | 0 | 0 | 0 | |
| 11/05/2026 |
7.94
|
54,600 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
| 08/05/2026 |
7.95
|
115,500 | 8.00 | 8.06 | 7.95 | 0 | 0 | 0 | |
| 07/05/2026 |
8.06
|
79,400 | 8.08 | 8.11 | 8.03 | 0 | 0 | 0 | |
| 06/05/2026 |
8.08
|
86,600 | 8.09 | 8.09 | 7.98 | 0 | 0 | 0 | |
| 05/05/2026 |
8.08
|
32,000 | 7.98 | 8.14 | 7.98 | 0 | 0 | 0 | |
| 04/05/2026 |
8.08
|
130,200 | 8.06 | 8.14 | 7.88 | 0 | 3,000 | 0 | |
| 29/04/2026 |
8.14
|
71,200 | 8.15 | 8.15 | 8.06 | 0 | 4,400 | 0 | |
| 28/04/2026 |
8.17
|
22,000 | 8.20 | 8.20 | 8.15 | 0 | 1,100 | 0 | |
| 24/04/2026 |
8.22
|
46,800 | 8.24 | 8.24 | 8.10 | 100 | 2,100 | 0 | |
| 23/04/2026 |
8.18
|
112,600 | 8.20 | 8.23 | 8.07 | 0 | 4,800 | 0 | |
| 22/04/2026 |
8.20
|
138,300 | 8.42 | 8.42 | 7.88 | 0 | 0 | 0 | |
| 21/04/2026 |
8.36
|
186,600 | 8.28 | 8.38 | 8.28 | 0 | 500 | 0 | |
| 20/04/2026 |
8.26
|
205,600 | 8.15 | 8.33 | 8.15 | 10,800 | 1,800 | 0 | |
| 17/04/2026 |
8.14
|
46,200 | 8.23 | 8.23 | 8.10 | 0 | 0 | 0 | |
| 16/04/2026 |
8.17
|
86,700 | 8.24 | 8.28 | 8.11 | 0 | 500 | 0 | |
| 15/04/2026 |
8.16
|
173,200 | 8.15 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 14/04/2026 |
8.12
|
292,300 | 7.75 | 8.24 | 7.75 | 0 | 12,079 | 0 | |
| 13/04/2026 |
7.74
|
57,500 | 7.75 | 7.75 | 7.70 | 0 | 0 | 0 | |
| 10/04/2026 |
7.73
|
63,800 | 7.82 | 7.82 | 7.70 | 3,800 | 0 | 0 | |
| 09/04/2026 |
7.70
|
82,800 | 7.72 | 7.73 | 7.66 | 5,000 | 1,100 | 0 | |
| 08/04/2026 |
7.72
|
195,800 | 7.66 | 7.74 | 7.64 | 400 | 1,000 | 0 | |
| 07/04/2026 |
7.61
|
47,700 | 7.61 | 7.67 | 7.58 | 0 | 0 | 0.0 | |
| 06/04/2026 |
7.64
|
62,800 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 | |
| 03/04/2026 |
7.65
|
63,600 | 7.75 | 7.79 | 7.61 | 10,600 | 0 | 0.1 | |
| 02/04/2026 |
7.66
|
89,700 | 7.61 | 7.70 | 7.57 | 500 | 0 | 0.0 | |
| 01/04/2026 |
7.73
|
121,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 31/03/2026 |
7.71
|
146,300 | 7.79 | 7.80 | 7.61 | 2,000 | 0 | 0.0 | |
| 30/03/2026 |
7.72
|
131,800 | 7.34 | 7.72 | 7.34 | 2,000 | 0 | 0.0 | |
| 27/03/2026 |
7.33
|
132,200 | 7.28 | 7.33 | 7.28 | 2,000 | 0 | 0.0 | |
| 26/03/2026 |
7.33
|
24,200 | 7.34 | 7.34 | 7.30 | 0 | 0 | 0 | |
| 25/03/2026 |
7.34
|
75,900 | 7.32 | 7.34 | 7.21 | 5,200 | 0 | 0.0 | |
| 24/03/2026 |
7.23
|
135,200 | 7.09 | 7.34 | 7.09 | 0 | 4,000 | -0.0 | |
| 23/03/2026 |
6.98
|
162,200 | 7.32 | 7.32 | 6.98 | 0 | 4,000 | -0.0 | |
| 20/03/2026 |
7.32
|
144,700 | 7.32 | 7.33 | 7.16 | 3,900 | 0 | 0.0 | |
| 19/03/2026 |
7.36
|
96,300 | 7.28 | 7.40 | 7.27 | 0 | 3,900 | -0.0 | |
| 18/03/2026 |
7.39
|
63,600 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 | |
| 17/03/2026 |
7.42
|
51,800 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 | |
| 16/03/2026 |
7.40
|
13,400 | 7.40 | 7.40 | 7.37 | 0 | 0 | 0 | |
| 13/03/2026 |
7.40
|
51,100 | 7.34 | 7.40 | 7.32 | 0 | 0 | 0 | |
| 12/03/2026 |
7.40
|
119,100 | 7.47 | 7.47 | 7.34 | 0 | 0 | 0 | |
| 11/03/2026 |
7.40
|
102,400 | 7.25 | 7.40 | 7.25 | 4,900 | 0 | 0.0 | |
| 10/03/2026 |
7.22
|
75,300 | 7.25 | 7.29 | 7.07 | 0 | 10,600 | -0.1 | |
| 09/03/2026 |
7.05
|
361,300 | 7.16 | 7.26 | 7.03 | 0 | 10,600 | -0.1 | |
| 06/03/2026 |
7.56
|
101,200 | 7.59 | 7.59 | 7.47 | 0 | 0 | 0 | |