| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.91 | -20.97% | 39,550,600 | 1,098,042 | 0 |
6.69
9.11
7.18
|
|
2 tháng
(2026-06-01) |
-1.96 | -21.43% | 56,020,000 | 947,776 | 0 |
6.69
9.20
7.18
|
|
3 tháng
(2026-05-04) |
-2.51 | -25.88% | 85,124,000 | -1,004,991 | 0 |
6.69
9.71
7.18
|
|
6 tháng
(2026-02-02) |
-2.85 | -28.32% | 230,017,500 | -3,261,997 | -22.9 |
6.69
10.33
7.18
|
|
12 tháng
(2025-08-05) |
-3.09 | -30% | 813,936,900 | -9,666,597 | -93.1 |
6.69
13.46
7.18
|
|
24 tháng
(2024-08-12) |
-3.14 | -30.34% | 1,339,113,000 | -7,574,395 | -74.8 |
6.69
13.46
7.18
|
|
36 tháng
(2023-08-16) |
-3.73 | -34.13% | 2,056,188,900 | -12,211,324 | -154.9 |
6.69
13.46
7.18
|
|
60 tháng
(2021-08-26) |
-6.31 | -46.70% | 3,673,584,300 | -3,014,666 | 99.3 |
4.80
19
7.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
7.18
|
2,310,000 | 7.20 | 7.23 | 7.02 | 333,121 | 244,900 | 0 | |
| 30/07/2026 |
7.20
|
1,823,400 | 7.06 | 7.20 | 7.04 | 95,400 | 99,300 | 0 | |
| 29/07/2026 |
7.06
|
2,527,200 | 6.97 | 7.13 | 6.94 | 403,000 | 50,300 | 0 | |
| 28/07/2026 |
6.98
|
2,490,800 | 6.41 | 7.10 | 6.41 | 505,200 | 85,400 | 0 | |
| 27/07/2026 |
6.69
|
3,102,100 | 7.10 | 7.10 | 6.65 | 120,300 | 282,366 | 0 | |
| 24/07/2026 |
7.05
|
1,429,900 | 7.23 | 7.23 | 7.05 | 7,700 | 367,700 | 0 | |
| 23/07/2026 |
7.23
|
2,209,900 | 7.10 | 7.25 | 7.01 | 250,100 | 9,600 | 0 | |
| 22/07/2026 |
7.19
|
2,399,900 | 7.31 | 7.36 | 7.03 | 280,300 | 133,600 | 0 | |
| 21/07/2026 |
7.30
|
2,716,800 | 7.26 | 7.42 | 7.22 | 434,700 | 58,500 | 0 | |
| 20/07/2026 |
7.32
|
2,896,600 | 7.71 | 7.90 | 7.32 | 44,900 | 3,600 | 0 | |
| 17/07/2026 |
7.86
|
1,232,300 | 7.99 | 8 | 7.84 | 39,500 | 47,000 | 0 | |
| 16/07/2026 |
7.99
|
2,665,200 | 8.01 | 8.08 | 7.60 | 165,332 | 105,100 | 0 | |
| 15/07/2026 |
8
|
867,400 | 8.15 | 8.21 | 8 | 0 | 0 | 0 | |
| 14/07/2026 |
8.15
|
1,587,400 | 8.06 | 8.24 | 7.99 | 7,500 | 0 | 0 | |
| 13/07/2026 |
8.15
|
2,406,200 | 8.54 | 8.54 | 8 | 103,000 | 23,000 | 0 | |
| 10/07/2026 |
8.55
|
739,000 | 8.61 | 8.66 | 8.55 | 0 | 116 | 0 | |
| 09/07/2026 |
8.65
|
1,119,300 | 8.64 | 8.70 | 8.53 | 100 | 1,000 | 0 | |
| 08/07/2026 |
8.65
|
1,766,800 | 8.64 | 8.73 | 8.63 | 5,900 | 5,400 | 0 | |
| 07/07/2026 |
8.63
|
1,331,500 | 8.76 | 8.78 | 8.62 | 0 | 2,308 | 0 | |
| 06/07/2026 |
8.78
|
1,116,600 | 8.94 | 8.95 | 8.70 | 900 | 12,200 | 0 | |
| 03/07/2026 |
8.91
|
1,458,600 | 9.04 | 9.09 | 8.89 | 0 | 16,500 | 0 | |
| 02/07/2026 |
9.03
|
1,052,900 | 9.12 | 9.15 | 9.03 | 0 | 46,100 | 0 | |
| 01/07/2026 |
9.11
|
610,800 | 9.14 | 9.24 | 9.11 | 300 | 17,000 | 0 | |
| 30/06/2026 |
9.20
|
977,300 | 9.10 | 9.34 | 9.10 | 1,800 | 27,652 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/06/2026 |
9.09
|
629,200 | 9.06 | 9.16 | 9.02 | 15,000 | 19,500 | 0 | |
| 26/06/2026 |
9.05
|
522,100 | 9.03 | 9.05 | 8.97 | 36,500 | 4,500 | 0 | |
| 25/06/2026 |
9.00
|
504,300 | 9.02 | 9.10 | 9.00 | 59,900 | 0 | 0 | |
| 24/06/2026 |
9.02
|
446,500 | 9.10 | 9.10 | 8.93 | 2,666 | 27,100 | 0 | |
| 23/06/2026 |
9.07
|
664,600 | 9.09 | 9.15 | 8.96 | 21,700 | 66,900 | 0 | |
| 22/06/2026 |
9.10
|
602,000 | 9.11 | 9.12 | 9.00 | 4,100 | 18,200 | 0 | |
| 19/06/2026 |
9.06
|
489,500 | 9.14 | 9.14 | 9.03 | 6,900 | 13,100 | 0 | |
| 18/06/2026 |
9.13
|
459,900 | 9.16 | 9.18 | 9.12 | 12,000 | 18,600 | 0 | |
| 17/06/2026 |
9.12
|
1,013,600 | 9.12 | 9.19 | 9.09 | 51,400 | 2,100 | 0 | |
| 16/06/2026 |
9.10
|
525,500 | 9.12 | 9.15 | 9.10 | 8,500 | 14,600 | 0 | |
| 15/06/2026 |
9.11
|
629,000 | 9.07 | 9.15 | 9.06 | 6,000 | 33,600 | 0 | |
| 12/06/2026 |
9.00
|
1,450,800 | 9.03 | 9.20 | 9.00 | 33,500 | 93,020 | 0 | |
| 11/06/2026 |
8.96
|
437,000 | 8.97 | 8.97 | 8.91 | 0 | 0 | 0 | |
| 10/06/2026 |
9.00
|
1,071,600 | 8.83 | 9.01 | 8.83 | 79,600 | 0 | 0 | |
| 09/06/2026 |
8.90
|
764,800 | 8.81 | 8.98 | 8.81 | 2,900 | 0 | 0 | |
| 08/06/2026 |
8.86
|
1,083,900 | 8.88 | 8.97 | 8.85 | 0 | 23,500 | 0 | |
| 05/06/2026 |
9.03
|
537,400 | 9.08 | 9.10 | 9.00 | 0 | 2,500 | 0 | |
| 04/06/2026 |
9.06
|
715,600 | 9.10 | 9.18 | 9.04 | 0 | 91,900 | 0 | |
| 03/06/2026 |
9.10
|
482,300 | 9.05 | 9.14 | 9.05 | 20,900 | 11,800 | 0 | |
| 02/06/2026 |
9.05
|
1,085,000 | 9.14 | 9.19 | 9.05 | 200 | 84,560 | 0 | |
| 01/06/2026 |
9.16
|
1,377,500 | 9.13 | 9.29 | 9.13 | 88,400 | 49,100 | 0 | |
| 29/05/2026 |
9.12
|
1,317,400 | 9.19 | 9.19 | 9.08 | 100 | 138,600 | 0 | |
| 28/05/2026 |
9.17
|
1,062,600 | 9.31 | 9.31 | 9.17 | 4,900 | 59,800 | 0 | |
| 27/05/2026 |
9.25
|
1,375,800 | 9.31 | 9.34 | 9.25 | 43,300 | 1,200 | 0 | |
| 26/05/2026 |
9.31
|
730,800 | 9.21 | 9.40 | 9.21 | 12,800 | 66,400 | 0 | |
| 25/05/2026 |
9.28
|
1,458,600 | 9.28 | 9.28 | 9.19 | 27,400 | 53,400 | 0 | |
| 22/05/2026 |
9.22
|
2,972,000 | 9.13 | 9.29 | 9.13 | 59,400 | 18,300 | 0 | |
| 21/05/2026 |
9.11
|
2,316,700 | 9.29 | 9.33 | 9.10 | 62,900 | 68,200 | 0 | |
| 20/05/2026 |
9.28
|
1,988,600 | 9.41 | 9.43 | 9.00 | 102,100 | 326,400 | 0 | |
| 19/05/2026 |
9.42
|
1,270,500 | 9.47 | 9.48 | 9.36 | 86 | 181,500 | 0 | |
| 18/05/2026 |
9.46
|
1,739,900 | 9.45 | 9.47 | 9.39 | 200 | 210,100 | 0 | |
| 15/05/2026 |
9.47
|
1,291,700 | 9.47 | 9.52 | 9.47 | 2,800 | 108,753 | 0 | |
| 14/05/2026 |
9.47
|
1,918,800 | 9.48 | 9.57 | 9.46 | 0 | 187,400 | 0 | |
| 13/05/2026 |
9.48
|
1,444,700 | 9.52 | 9.52 | 9.44 | 0 | 207,600 | 0 | |
| 12/05/2026 |
9.52
|
1,015,600 | 9.52 | 9.57 | 9.47 | 0 | 160,300 | 0 | |
| 11/05/2026 |
9.57
|
1,173,300 | 9.57 | 9.62 | 9.48 | 500 | 205,300 | 0 | |
| 08/05/2026 |
9.52
|
1,428,800 | 9.62 | 9.62 | 9.48 | 0 | 154,000 | 0 | |
| 07/05/2026 |
9.57
|
1,183,200 | 9.67 | 9.71 | 9.52 | 28,000 | 115,700 | 0 | |
| 06/05/2026 |
9.67
|
1,055,200 | 9.67 | 9.71 | 9.52 | 1,500 | 27,700 | 0 | |
| 05/05/2026 |
9.62
|
823,100 | 9.67 | 9.71 | 9.57 | 13,200 | 22,700 | 0 | |
| 04/05/2026 |
9.71
|
1,536,700 | 9.62 | 9.81 | 9.62 | 28,200 | 26,800 | 0 | |
| 29/04/2026 |
9.62
|
1,150,900 | 9.57 | 9.62 | 9.48 | 0 | 56,800 | 0 | |
| 28/04/2026 |
9.52
|
908,500 | 9.62 | 9.62 | 9.52 | 0 | 84,500 | 0 | |
| 24/04/2026 |
9.62
|
859,400 | 9.67 | 9.67 | 9.57 | 0 | 74,100 | 0 | |
| 23/04/2026 |
9.67
|
2,310,000 | 9.71 | 9.76 | 9.52 | 0 | 548,900 | 0 | |
| 22/04/2026 |
9.71
|
1,833,800 | 9.76 | 9.81 | 9.62 | 0 | 257,466 | 0 | |
| 21/04/2026 |
9.76
|
3,178,300 | 9.90 | 10.00 | 9.71 | 69,300 | 68,400 | 0 | |
| 20/04/2026 |
9.90
|
2,023,500 | 9.86 | 10.00 | 9.81 | 187,600 | 37,540 | 0 | |
| 17/04/2026 |
9.86
|
2,718,200 | 9.95 | 10.05 | 9.81 | 17,600 | 126,200 | 0 | |
| 16/04/2026 |
9.95
|
3,005,400 | 10.00 | 10.05 | 9.86 | 90,500 | 44,000 | 0 | |
| 15/04/2026 |
10.00
|
2,205,600 | 10.14 | 10.23 | 10.00 | 18,800 | 144,500 | 0 | |
| 14/04/2026 |
10.14
|
3,490,600 | 10.05 | 10.14 | 9.95 | 34,700 | 63,000 | 0 | |
| 13/04/2026 |
10.00
|
5,530,800 | 9.90 | 10.33 | 9.81 | 349,400 | 101,000 | 0 | |
| 10/04/2026 |
9.95
|
2,615,400 | 10.19 | 10.33 | 9.95 | 0 | 7,000 | 0 | |
| 09/04/2026 |
10.14
|
7,911,400 | 9.71 | 10.33 | 9.57 | 603,800 | 88,200 | 0 | |
| 08/04/2026 |
9.67
|
2,838,000 | 9.67 | 9.76 | 9.48 | 340,300 | 339,100 | 0 | |
| 07/04/2026 |
9.48
|
632,700 | 9.48 | 9.52 | 9.44 | 0 | 158,100 | -3.8 | |
| 06/04/2026 |
9.46
|
1,359,000 | 9.52 | 9.57 | 9.43 | 140,600 | 184,700 | -0.4 | |
| 03/04/2026 |
9.57
|
2,830,800 | 9.57 | 9.62 | 9.45 | 295,700 | 151,300 | 1.5 | |
| 02/04/2026 |
9.57
|
1,515,400 | 9.67 | 9.67 | 9.52 | 139,100 | 166,200 | -0.3 | |
| 01/04/2026 |
9.67
|
2,065,900 | 9.76 | 9.86 | 9.67 | 1,000 | 37,900 | -0.4 | |
| 31/03/2026 |
9.67
|
2,036,700 | 9.76 | 9.76 | 9.57 | 184,500 | 66,100 | 1.2 | |
| 30/03/2026 |
9.67
|
2,388,100 | 9.57 | 9.76 | 9.52 | 543,800 | 38,900 | 5.2 | |
| 27/03/2026 |
9.81
|
2,410,300 | 9.62 | 9.86 | 9.57 | 543,800 | 38,900 | 5.2 | |
| 26/03/2026 |
9.62
|
1,226,100 | 9.86 | 9.86 | 9.62 | 185,300 | 7,700 | 1.8 | |
| 25/03/2026 |
9.81
|
3,929,100 | 9.62 | 9.90 | 9.57 | 223,900 | 112,600 | 1.1 | |
| 24/03/2026 |
9.57
|
2,078,000 | 9.57 | 9.71 | 9.48 | 75,600 | 242,300 | -1.7 | |
| 23/03/2026 |
9.52
|
2,904,700 | 9.52 | 9.52 | 9.24 | 75,600 | 242,300 | -1.7 | |
| 20/03/2026 |
9.57
|
1,256,500 | 9.57 | 9.62 | 9.48 | 214,700 | 24,100 | 1.9 | |
| 19/03/2026 |
9.62
|
1,404,800 | 9.52 | 9.62 | 9.48 | 200 | 150,000 | -1.5 | |
| 18/03/2026 |
9.62
|
1,148,700 | 9.62 | 9.67 | 9.52 | 146,300 | 39,400 | 1.1 | |
| 17/03/2026 |
9.62
|
1,792,600 | 9.67 | 9.71 | 9.52 | 300 | 135,500 | -1.4 | |
| 16/03/2026 |
9.67
|
1,332,700 | 9.67 | 9.76 | 9.52 | 296,500 | 132,700 | 1.6 | |
| 13/03/2026 |
9.62
|
1,784,800 | 9.45 | 9.81 | 9.45 | 296,500 | 132,700 | 1.6 | |
| 12/03/2026 |
9.52
|
1,124,500 | 9.62 | 9.67 | 9.47 | 31,800 | 44,700 | -0.1 | |
| 11/03/2026 |
9.67
|
2,445,800 | 9.24 | 9.71 | 9.20 | 202,100 | 56,500 | 1.5 | |