| 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) |
-0.08 | -1.04% | 854,000 | 38,100 | 0 |
7.42
7.80
7.42
|
|
2 tháng
(2026-07-13) |
-0.72 | -8.66% | 2,027,000 | 102,742 | 0 |
7.42
8.31
7.42
|
|
3 tháng
(2026-06-15) |
-1.11 | -12.76% | 2,889,900 | 131,642 | 0 |
7.42
8.70
7.42
|
|
6 tháng
(2026-03-16) |
-1.29 | -14.55% | 7,458,100 | 327,642 | 0.0 |
7.42
9.17
7.42
|
|
12 tháng
(2025-09-16) |
-2.80 | -26.98% | 21,600,700 | 224,042 | -1.1 |
7.42
10.58
7.42
|
|
24 tháng
(2024-09-23) |
-3.73 | -32.94% | 85,223,000 | -637,244 | -6.5 |
7.42
11.68
7.42
|
|
36 tháng
(2023-09-27) |
-5.54 | -42.21% | 198,953,000 | 2,601,136 | 35.7 |
7.42
14.17
7.42
|
|
60 tháng
(2021-10-07) |
-5.49 | -41.95% | 502,058,000 | -1,617,967 | -69.2 |
7.42
20.24
7.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
7.39
|
17,900 | 7.43 | 7.55 | 7.39 | 0 | 0 | 0 | |
| 11/09/2026 |
7.42
|
104,500 | 7.61 | 7.65 | 7.42 | 0 | 400 | 0 | |
| 10/09/2026 |
7.59
|
22,000 | 7.60 | 7.61 | 7.55 | 0 | 0 | 0 | |
| 09/09/2026 |
7.60
|
9,500 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 | |
| 08/09/2026 |
7.70
|
49,400 | 7.70 | 7.70 | 7.55 | 300 | 0 | 0 | |
| 07/09/2026 |
7.77
|
41,100 | 7.60 | 7.77 | 7.53 | 0 | 0 | 0 | |
| 04/09/2026 |
7.65
|
28,000 | 7.63 | 7.68 | 7.57 | 0 | 0 | 0 | |
| 03/09/2026 |
7.68
|
17,300 | 7.55 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 28/08/2026 |
7.74
|
22,900 | 7.74 | 7.77 | 7.60 | 0 | 0 | 0 | |
| 27/08/2026 |
7.74
|
25,300 | 7.73 | 7.74 | 7.68 | 0 | 6,000 | 0 | |
| 26/08/2026 |
7.74
|
80,600 | 7.71 | 7.75 | 7.68 | 0 | 0 | 0 | |
| 25/08/2026 |
7.74
|
30,900 | 7.69 | 7.75 | 7.67 | 0 | 200 | 0 | |
| 24/08/2026 |
7.74
|
70,400 | 7.80 | 7.86 | 7.65 | 0 | 0 | 0 | |
| 21/08/2026 |
7.80
|
69,600 | 7.55 | 7.80 | 7.47 | 6,000 | 900 | 0 | |
| 20/08/2026 |
7.57
|
77,700 | 7.60 | 7.60 | 7.44 | 0 | 0 | 0 | |
| 19/08/2026 |
7.57
|
16,100 | 7.52 | 7.60 | 7.52 | 431,000 | 432,900 | 0 | |
| 18/08/2026 |
7.55
|
24,200 | 7.60 | 7.62 | 7.50 | 5,600 | 0 | 0 | |
| 17/08/2026 |
7.59
|
87,500 | 7.62 | 7.68 | 7.50 | 36,500 | 500 | 0 | |
| 14/08/2026 |
7.55
|
44,500 | 7.61 | 7.62 | 7.50 | 0 | 800 | 0 | |
| 13/08/2026 |
7.61
|
67,400 | 7.69 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 12/08/2026 |
7.67
|
69,600 | 7.66 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 11/08/2026 |
7.66
|
106,900 | 7.60 | 7.74 | 7.60 | 42,200 | 0 | 0 | |
| 10/08/2026 |
7.59
|
96,500 | 7.55 | 7.63 | 7.55 | 1,000 | 0 | 0 | |
| 07/08/2026 |
7.55
|
59,900 | 7.58 | 7.66 | 7.55 | 0 | 0 | 0 | |
| 06/08/2026 |
7.61
|
129,000 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 | |
| 05/08/2026 |
7.67
|
70,200 | 7.70 | 7.70 | 7.55 | 0 | 4,158 | 0 | |
| 04/08/2026 |
7.59
|
96,600 | 7.60 | 7.73 | 7.58 | 0 | 0 | 0 | |
| 03/08/2026 |
7.60
|
91,700 | 7.59 | 7.70 | 7.57 | 0 | 0 | 0 | |
| 31/07/2026 |
7.59
|
23,100 | 7.79 | 7.79 | 7.59 | 0 | 0 | 0 | |
| 30/07/2026 |
7.79
|
49,100 | 7.75 | 7.80 | 7.46 | 3,300 | 0 | 0 | |
| 29/07/2026 |
7.57
|
40,200 | 7.55 | 7.78 | 7.55 | 0 | 0 | 0 | |
| 28/07/2026 |
7.58
|
48,400 | 7.51 | 7.60 | 7.50 | 0 | 300 | 0 | |
| 27/07/2026 |
7.60
|
50,100 | 7.84 | 7.89 | 7.60 | 0 | 3,300 | 0 | |
| 24/07/2026 |
7.84
|
11,700 | 7.94 | 7.94 | 7.82 | 0 | 0 | 0 | |
| 23/07/2026 |
7.95
|
24,700 | 7.95 | 8 | 7.75 | 0 | 0 | 0 | |
| 22/07/2026 |
7.95
|
81,100 | 8 | 8.01 | 7.85 | 330,300 | 308,000 | 0 | |
| 21/07/2026 |
7.99
|
46,300 | 8.05 | 8.16 | 7.99 | 3,300 | 0 | 0 | |
| 20/07/2026 |
8.05
|
56,000 | 8.15 | 8.15 | 7.98 | 5,000 | 0 | 0 | |
| 17/07/2026 |
8.05
|
13,000 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 16/07/2026 |
8.19
|
22,600 | 8.05 | 8.31 | 8.03 | 0 | 0 | 0 | |
| 15/07/2026 |
8.05
|
22,400 | 8.30 | 8.30 | 8.05 | 0 | 3,400 | 0 | |
| 14/07/2026 |
8.29
|
6,800 | 8.23 | 8.29 | 8.20 | 0 | 0 | 0 | |
| 13/07/2026 |
8.31
|
26,700 | 8.38 | 8.38 | 8.20 | 0 | 1,300 | 0 | |
| 10/07/2026 |
8.39
|
42,600 | 8.30 | 8.39 | 8.29 | 0 | 0 | 0 | |
| 09/07/2026 |
8.35
|
10,100 | 8.36 | 8.40 | 8.32 | 3,000 | 0 | 0 | |
| 08/07/2026 |
8.33
|
27,400 | 8.30 | 8.40 | 8.30 | 9,200 | 0 | 0 | |
| 07/07/2026 |
8.32
|
32,600 | 8.31 | 8.34 | 8.30 | 3,000 | 0 | 0 | |
| 06/07/2026 |
8.31
|
48,000 | 8.30 | 8.45 | 8.30 | 232,000 | 227,000 | 0 | |
| 03/07/2026 |
8.31
|
26,500 | 8.15 | 8.31 | 8.15 | 0 | 200 | 0 | |
| 02/07/2026 |
8.30
|
114,500 | 8.25 | 8.37 | 8 | 4,500 | 0 | 0 | |
| 01/07/2026 |
8.32
|
28,100 | 8.33 | 8.42 | 8.29 | 2,300 | 0 | 0 | |
| 30/06/2026 |
8.36
|
15,500 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 | |
| 29/06/2026 |
8.37
|
14,300 | 8.34 | 8.37 | 8.27 | 1,300 | 0 | 0 | |
| 26/06/2026 |
8.34
|
16,200 | 8.38 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 25/06/2026 |
8.38
|
38,500 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 24/06/2026 |
8.40
|
29,400 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 | |
| 23/06/2026 |
8.44
|
193,700 | 8.73 | 8.73 | 8.25 | 1,100 | 5,800 | 0 | |
| 22/06/2026 |
8.64
|
23,800 | 8.63 | 8.69 | 8.60 | 0 | 100 | 0 | |
| 19/06/2026 |
8.66
|
15,100 | 8.69 | 8.75 | 8.66 | 5,000 | 0 | 0 | |
| 18/06/2026 |
8.70
|
26,700 | 8.68 | 8.80 | 8.68 | 0 | 0 | 0 | |
| 17/06/2026 |
8.70
|
19,800 | 8.65 | 8.74 | 8.65 | 0 | 0 | 0 | |
| 16/06/2026 |
8.67
|
23,200 | 8.70 | 8.70 | 8.65 | 0 | 0 | 0 | |
| 15/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/06/2026 |
8.70
|
116,900 | 8.61 | 8.79 | 8.61 | 600 | 0 | 0 | |
| 12/06/2026 |
8.58
|
65,700 | 8.62 | 8.64 | 8.50 | 0 | 0 | 0 | |
| 11/06/2026 |
8.62
|
47,200 | 8.60 | 8.63 | 8.49 | 2,000 | 2,700 | 0 | |
| 10/06/2026 |
8.60
|
40,100 | 8.51 | 8.64 | 8.50 | 0 | 0 | 0 | |
| 09/06/2026 |
8.51
|
52,300 | 8.61 | 8.63 | 8.46 | 0 | 200 | 0 | |
| 08/06/2026 |
8.49
|
39,700 | 8.41 | 8.54 | 8.32 | 274,000 | 274,600 | 0 | |
| 05/06/2026 |
8.52
|
153,500 | 8.55 | 8.63 | 8.32 | 3,200 | 0 | 0 | |
| 04/06/2026 |
8.63
|
198,200 | 8.64 | 8.64 | 8.39 | 2,700 | 0 | 0 | |
| 03/06/2026 |
8.64
|
160,700 | 8.67 | 8.67 | 8.50 | 800 | 2,600 | 0 | |
| 02/06/2026 |
8.68
|
23,700 | 8.78 | 8.78 | 8.55 | 0 | 1,600 | 0 | |
| 01/06/2026 |
8.75
|
34,100 | 8.79 | 8.79 | 8.68 | 0 | 0 | 0 | |
| 29/05/2026 |
8.68
|
27,200 | 8.84 | 8.84 | 8.58 | 0 | 3,100 | 0 | |
| 28/05/2026 |
8.74
|
26,300 | 8.82 | 8.82 | 8.65 | 0 | 500 | 0 | |
| 27/05/2026 |
8.67
|
58,700 | 8.60 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 26/05/2026 |
8.66
|
46,700 | 8.75 | 8.80 | 8.66 | 0 | 2,700 | 0 | |
| 25/05/2026 |
8.75
|
20,000 | 8.97 | 8.97 | 8.70 | 0 | 0 | 0 | |
| 22/05/2026 |
8.69
|
139,800 | 8.61 | 8.69 | 8.55 | 10,000 | 200 | 0 | |
| 21/05/2026 |
8.72
|
118,300 | 8.73 | 8.78 | 8.55 | 500 | 0 | 0 | |
| 20/05/2026 |
8.72
|
47,800 | 8.72 | 8.84 | 8.60 | 200 | 0 | 0 | |
| 19/05/2026 |
8.81
|
41,300 | 8.84 | 8.88 | 8.69 | 0 | 0 | 0 | |
| 18/05/2026 |
8.88
|
29,100 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 | |
| 15/05/2026 |
8.84
|
32,900 | 8.82 | 8.88 | 8.79 | 0 | 0 | 0 | |
| 14/05/2026 |
8.81
|
14,500 | 8.79 | 8.86 | 8.79 | 0 | 1,800 | 0 | |
| 13/05/2026 |
8.81
|
53,100 | 8.88 | 8.89 | 8.81 | 0 | 400 | 0 | |
| 12/05/2026 |
8.88
|
101,500 | 8.88 | 8.99 | 8.68 | 1,800 | 9,800 | 0 | |
| 11/05/2026 |
8.98
|
72,300 | 9.12 | 9.12 | 8.92 | 5,400 | 0 | 0 | |
| 08/05/2026 |
9.07
|
39,600 | 9.14 | 9.14 | 8.98 | 2,100 | 0 | 0 | |
| 07/05/2026 |
9.13
|
176,700 | 9.14 | 9.14 | 9.10 | 0 | 0 | 0 | |
| 06/05/2026 |
9.15
|
63,700 | 9.16 | 9.16 | 9.09 | 0 | 900 | 0 | |
| 05/05/2026 |
9.17
|
151,900 | 9.07 | 9.17 | 9.02 | 6,000 | 0 | 0 | |
| 04/05/2026 |
9.11
|
67,200 | 9.02 | 9.11 | 9.00 | 4,500 | 100 | 0 | |
| 29/04/2026 |
9.02
|
61,100 | 8.94 | 9.03 | 8.79 | 2,900 | 1,600 | 0 | |
| 28/04/2026 |
9.03
|
102,100 | 9.07 | 9.07 | 8.94 | 100 | 0 | 0 | |
| 24/04/2026 |
9.07
|
105,800 | 9.08 | 9.11 | 9.00 | 8,700 | 0 | 0 | |
| 23/04/2026 |
9.09
|
115,800 | 8.93 | 9.11 | 8.92 | 25,000 | 0 | 0 | |
| 22/04/2026 |
8.88
|
100,700 | 8.90 | 8.93 | 8.79 | 16,000 | 1,200 | 0 | |
| 21/04/2026 |
8.90
|
29,000 | 8.93 | 8.93 | 8.82 | 0 | 400 | 0 | |
| 20/04/2026 |
8.93
|
118,100 | 8.79 | 9.06 | 8.79 | 16,000 | 900 | 0 | |
| 17/04/2026 |
8.79
|
153,700 | 8.73 | 8.79 | 8.54 | 45,400 | 0 | 0 | |