| 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) |
-0.12 | -1.42% | 203,200 | 52,500 | 0 |
8.30
8.89
8.32
|
|
2 tháng
(2026-07-13) |
-0.55 | -6.19% | 411,200 | 33,300 | 0 |
8.25
8.89
8.32
|
|
3 tháng
(2026-06-15) |
-0.67 | -7.44% | 731,500 | 39,884 | 0 |
8.25
9.18
8.32
|
|
6 tháng
(2026-03-16) |
-0.69 | -7.69% | 2,234,100 | -7,770 | 2.5 |
8.25
9.61
8.32
|
|
12 tháng
(2025-09-16) |
-1.82 | -17.95% | 6,724,900 | -348,270 | -1.0 |
8.25
10.42
8.32
|
|
24 tháng
(2024-09-23) |
-1.20 | -12.56% | 20,240,500 | 572,174 | 7.8 |
7.12
10.78
8.32
|
|
36 tháng
(2023-09-27) |
-4.69 | -36.04% | 47,482,400 | 1,703,274 | 24.3 |
7.12
13.35
8.32
|
|
60 tháng
(2021-10-07) |
-3.72 | -30.88% | 168,672,700 | -4,115,296 | -88.2 |
7.12
15.92
8.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
8.25
|
19,900 | 8.32 | 8.42 | 8.25 | 100 | 0 | 0 | |
| 11/09/2026 |
8.32
|
15,000 | 8.30 | 8.32 | 8.30 | 0 | 900 | 0 | |
| 10/09/2026 |
8.33
|
3,600 | 8.30 | 8.34 | 8.21 | 0 | 100 | 0 | |
| 09/09/2026 |
8.35
|
11,200 | 8.39 | 8.40 | 8.20 | 1,300 | 0 | 0 | |
| 08/09/2026 |
8.39
|
2,600 | 8.38 | 8.39 | 8.23 | 200 | 0 | 0 | |
| 07/09/2026 |
8.38
|
62,000 | 8.38 | 8.45 | 8.10 | 1,300 | 200 | 0 | |
| 04/09/2026 |
8.70
|
7,100 | 8.76 | 8.85 | 8.50 | 5,300 | 900 | 0 | |
| 03/09/2026 |
8.73
|
8,900 | 8.37 | 8.73 | 8.37 | 5,000 | 500 | 0 | |
| 28/08/2026 |
8.89
|
17,900 | 8.53 | 8.89 | 8.40 | 15,500 | 1,100 | 0 | |
| 27/08/2026 |
8.51
|
4,500 | 8.47 | 8.51 | 8.40 | 2,800 | 300 | 0 | |
| 26/08/2026 |
8.52
|
7,500 | 8.35 | 8.52 | 8.35 | 5,100 | 500 | 0 | |
| 25/08/2026 |
8.53
|
26,400 | 8.55 | 8.59 | 8.39 | 4,900 | 1,400 | 0 | |
| 24/08/2026 |
8.68
|
1,900 | 8.72 | 8.73 | 8.68 | 0 | 0 | 0 | |
| 21/08/2026 |
8.85
|
19,300 | 8.50 | 8.90 | 8.40 | 17,500 | 1,300 | 0 | |
| 20/08/2026 |
8.40
|
8,500 | 8.30 | 8.40 | 8.30 | 0 | 200 | 0 | |
| 19/08/2026 |
8.30
|
3,300 | 8.45 | 8.45 | 8.21 | 0 | 700 | 0 | |
| 18/08/2026 |
8.40
|
2,700 | 8.25 | 8.50 | 8.25 | 300 | 0 | 0 | |
| 17/08/2026 |
8.56
|
1,200 | 8.68 | 8.68 | 8.38 | 500 | 0 | 0 | |
| 14/08/2026 |
8.37
|
300 | 8.73 | 8.73 | 8.37 | 0 | 0 | 0 | |
| 13/08/2026 |
8.45
|
8,900 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 12/08/2026 |
8.45
|
5,400 | 8.36 | 8.45 | 8.36 | 0 | 0 | 0 | |
| 11/08/2026 |
8.73
|
1,100 | 8.93 | 8.93 | 8.73 | 0 | 0 | 0 | |
| 10/08/2026 |
8.45
|
9,100 | 8.45 | 8.45 | 8.20 | 0 | 5,200 | 0 | |
| 07/08/2026 |
8.45
|
3,600 | 8.78 | 8.78 | 8.45 | 0 | 0 | 0 | |
| 06/08/2026 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 100 | 0 | |
| 05/08/2026 |
8.50
|
6,000 | 8.61 | 8.61 | 8.45 | 0 | 0 | 0 | |
| 04/08/2026 |
8.45
|
6,100 | 8.59 | 8.59 | 8.40 | 0 | 500 | 0 | |
| 03/08/2026 |
8.49
|
4,700 | 8.59 | 8.59 | 8.45 | 0 | 200 | 0 | |
| 31/07/2026 |
8.42
|
10,400 | 8.86 | 8.86 | 8.32 | 200 | 2,000 | 0 | |
| 30/07/2026 |
8.55
|
6,900 | 8.83 | 8.83 | 8.50 | 0 | 0 | 0 | |
| 29/07/2026 |
8.56
|
12,700 | 8.86 | 8.86 | 8.43 | 0 | 0 | 0 | |
| 28/07/2026 |
8.61
|
15,400 | 8.11 | 8.65 | 8.11 | 0 | 400 | 0 | |
| 27/07/2026 |
8.25
|
29,200 | 8.35 | 8.41 | 8.21 | 0 | 200 | 0 | |
| 24/07/2026 |
8.55
|
4,800 | 8.43 | 8.59 | 8.43 | 0 | 1,000 | 0 | |
| 23/07/2026 |
8.43
|
27,200 | 8.32 | 8.43 | 8.15 | 0 | 500 | 0 | |
| 22/07/2026 |
8.32
|
12,000 | 8.84 | 8.88 | 8.31 | 300 | 500 | 0 | |
| 21/07/2026 |
8.32
|
17,600 | 8.60 | 8.86 | 8 | 1,000 | 10,000 | 0 | |
| 20/07/2026 |
8.60
|
700 | 9.06 | 9.06 | 8.60 | 0 | 0 | 0 | |
| 17/07/2026 |
8.57
|
2,100 | 8.94 | 8.94 | 8.57 | 100 | 1,000 | 0 | |
| 16/07/2026 |
8.57
|
10,400 | 8.74 | 8.74 | 8.57 | 0 | 800 | 0 | |
| 15/07/2026 |
8.74
|
21,400 | 8.68 | 8.79 | 8.55 | 0 | 0 | 0 | |
| 14/07/2026 |
8.80
|
700 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 | |
| 13/07/2026 |
8.88
|
4,800 | 8.94 | 8.94 | 8.65 | 1,600 | 0 | 0 | |
| 10/07/2026 |
8.95
|
11,400 | 8.67 | 8.95 | 8.67 | 0 | 1,600 | 0 | |
| 09/07/2026 |
8.94
|
10,800 | 8.97 | 8.97 | 8.63 | 600 | 0 | 0 | |
| 08/07/2026 |
8.98
|
7,400 | 8.97 | 8.98 | 8.80 | 0 | 0 | 0 | |
| 07/07/2026 |
8.98
|
10,400 | 8.90 | 8.98 | 8.50 | 1,600 | 0 | 0 | |
| 06/07/2026 |
8.95
|
1,800 | 8.93 | 8.96 | 8.92 | 0 | 100 | 0 | |
| 03/07/2026 |
8.95
|
5,100 | 9 | 9 | 8.95 | 0 | 0 | 0 | |
| 02/07/2026 |
8.99
|
5,400 | 9 | 9 | 8.93 | 0 | 1,000 | 0 | |
| 01/07/2026 |
9
|
21,900 | 8.97 | 9 | 8.60 | 0 | 300 | 0 | |
| 30/06/2026 |
8.66
|
31,200 | 9.08 | 9.08 | 8.66 | 0 | 0 | 0 | |
| 29/06/2026 |
9.10
|
1,500 | 9.10 | 9.12 | 9.05 | 100 | 216 | 0 | |
| 26/06/2026 |
9.18
|
22,900 | 9.18 | 9.18 | 9.17 | 0 | 0 | 0 | |
| 25/06/2026 |
9.15
|
9,500 | 9.15 | 9.17 | 9.15 | 0 | 0 | 0 | |
| 24/06/2026 |
9.15
|
49,700 | 9.13 | 9.15 | 9.13 | 100 | 0 | 0 | |
| 23/06/2026 |
9.13
|
78,600 | 9 | 9.17 | 9 | 24,000 | 4,400 | 0 | |
| 22/06/2026 |
8.96
|
15,300 | 9.01 | 9.01 | 8.96 | 0 | 12,400 | 0 | |
| 19/06/2026 |
9.01
|
1,200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 18/06/2026 |
9.01
|
7,000 | 9.06 | 9.06 | 9.01 | 0 | 500 | 0 | |
| 17/06/2026 |
9.09
|
3,900 | 9.10 | 9.10 | 9.02 | 0 | 0 | 0 | |
| 16/06/2026 |
9.10
|
12,800 | 9 | 9.24 | 9 | 0 | 0 | 0 | |
| 15/06/2026 |
9
|
12,500 | 9.12 | 9.49 | 8.91 | 700 | 0 | 0 | |
| 12/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/06/2026 |
9.13
|
39,400 | 9.25 | 9.25 | 9.01 | 2,200 | 0 | 0 | |
| 11/06/2026 |
9.25
|
142,300 | 9.30 | 9.43 | 9.20 | 0 | 24,700 | 0 | |
| 10/06/2026 |
9.20
|
49,500 | 9.25 | 9.34 | 9.20 | 0 | 12,800 | 0 | |
| 09/06/2026 |
9.25
|
43,200 | 9.20 | 9.25 | 9.16 | 200 | 10,000 | 0 | |
| 08/06/2026 |
9.20
|
41,000 | 9.25 | 9.25 | 9.16 | 0 | 25,000 | 0 | |
| 05/06/2026 |
9.20
|
16,300 | 9.16 | 9.20 | 9.07 | 100 | 0 | 0 | |
| 04/06/2026 |
9.02
|
56,400 | 9.02 | 9.16 | 9.02 | 1,000 | 20,000 | 0 | |
| 03/06/2026 |
9.07
|
6,100 | 9.07 | 9.11 | 9.02 | 0 | 0 | 0 | |
| 02/06/2026 |
9.11
|
10,300 | 9.11 | 9.11 | 9.07 | 1,000 | 0 | 0 | |
| 01/06/2026 |
9.11
|
34,900 | 9.11 | 9.11 | 9.07 | 0 | 33,700 | 0 | |
| 29/05/2026 |
9.39
|
36,100 | 9.25 | 9.39 | 9.11 | 20,600 | 2,400 | 0 | |
| 28/05/2026 |
9.02
|
23,400 | 9.02 | 9.11 | 9.02 | 2,100 | 2,400 | 0 | |
| 27/05/2026 |
9.02
|
6,500 | 9.02 | 9.07 | 9.02 | 0 | 1,200 | 0 | |
| 26/05/2026 |
9.02
|
16,900 | 9.07 | 9.07 | 9.02 | 2,400 | 12,900 | 0 | |
| 25/05/2026 |
9.07
|
174,500 | 9.16 | 9.16 | 9.02 | 700 | 151,500 | 0 | |
| 22/05/2026 |
9.07
|
10,100 | 9.11 | 9.20 | 9.07 | 0 | 600 | 0 | |
| 21/05/2026 |
9.07
|
9,800 | 9.07 | 9.11 | 9.07 | 700 | 0 | 0 | |
| 20/05/2026 |
9.02
|
31,300 | 9.34 | 9.34 | 9.02 | 0 | 800 | 0 | |
| 19/05/2026 |
9.11
|
18,100 | 9.11 | 9.11 | 9.02 | 0 | 10,000 | 0 | |
| 18/05/2026 |
9.11
|
2,500 | 9.30 | 9.30 | 9.11 | 0 | 200 | 0 | |
| 15/05/2026 |
9.11
|
3,400 | 9.07 | 9.11 | 9.07 | 0 | 200 | 0 | |
| 14/05/2026 |
9.02
|
10,000 | 9.11 | 9.11 | 9.02 | 100 | 0 | 0 | |
| 13/05/2026 |
9.02
|
3,300 | 9.11 | 9.11 | 9.02 | 500 | 200 | 0 | |
| 12/05/2026 |
9.11
|
18,700 | 9.02 | 9.16 | 9.02 | 0 | 1,800 | 0 | |
| 11/05/2026 |
9.11
|
30,800 | 9.11 | 9.11 | 9.02 | 0 | 400 | 0 | |
| 08/05/2026 |
9.11
|
22,600 | 9.11 | 9.11 | 9.07 | 0 | 0 | 0 | |
| 07/05/2026 |
9.07
|
13,700 | 9.11 | 9.16 | 9.07 | 0 | 0 | 0 | |
| 06/05/2026 |
9.20
|
1,500 | 9.39 | 9.39 | 9.02 | 100 | 0 | 0 | |
| 05/05/2026 |
9.02
|
13,200 | 9.02 | 9.25 | 9.02 | 3,500 | 3,300 | 0 | |
| 04/05/2026 |
9.25
|
1,700 | 9.30 | 9.30 | 9.25 | 0 | 200 | 0 | |
| 29/04/2026 |
9.30
|
11,900 | 9.20 | 9.34 | 9.20 | 600 | 2,100 | 0 | |
| 28/04/2026 |
9.34
|
3,500 | 9.34 | 9.34 | 9.20 | 200 | 1,200 | 0 | |
| 24/04/2026 |
9.39
|
15,000 | 9.39 | 9.43 | 9.25 | 1,800 | 4,200 | 0 | |
| 23/04/2026 |
9.34
|
12,400 | 9.34 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 22/04/2026 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 300 | 0 | |
| 21/04/2026 |
9.34
|
11,500 | 9.43 | 9.48 | 9.34 | 300 | 1,700 | 0 | |
| 20/04/2026 |
9.48
|
11,100 | 9.48 | 9.57 | 9.34 | 4,100 | 54 | 0 | |
| 17/04/2026 |
9.48
|
16,700 | 9.25 | 9.48 | 9.20 | 10,000 | 1,600 | 0 | |