| 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) |
-0.77 | -9.20% | 721,000 | 50,700 | 0 |
7.58
8.39
7.58
|
|
2 tháng
(2026-05-29) |
-1.08 | -12.48% | 2,066,700 | 49,400 | 0 |
7.58
8.75
7.58
|
|
3 tháng
(2026-04-29) |
-1.42 | -15.78% | 3,429,200 | 64,800 | 0 |
7.58
9.17
7.58
|
|
6 tháng
(2026-01-29) |
-1.94 | -20.37% | 9,388,300 | 446,200 | 2.0 |
7.58
9.64
7.58
|
|
12 tháng
(2025-08-04) |
-3.27 | -30.06% | 30,997,800 | 209,800 | 0.0 |
7.58
11.20
7.58
|
|
24 tháng
(2024-08-07) |
-3.76 | -33.11% | 91,665,600 | 1,053,514 | 16.2 |
7.58
11.90
7.58
|
|
36 tháng
(2023-08-14) |
-7.86 | -50.85% | 221,318,400 | 3,076,094 | 44.5 |
7.58
15.71
7.58
|
|
60 tháng
(2021-08-23) |
-1.63 | -17.66% | 527,163,100 | -1,573,809 | -67.4 |
7.58
20.24
7.58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
7.58
|
8,900 | 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 | |
| 16/04/2026 |
8.75
|
18,600 | 8.78 | 8.78 | 8.70 | 3,000 | 1,600 | 0 | |
| 15/04/2026 |
8.78
|
45,700 | 8.81 | 8.83 | 8.73 | 0 | 0 | 0 | |
| 14/04/2026 |
8.81
|
27,900 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 | |
| 13/04/2026 |
8.83
|
20,300 | 8.69 | 8.84 | 8.69 | 0 | 0 | 0 | |
| 10/04/2026 |
8.83
|
90,400 | 8.74 | 8.83 | 8.71 | 31,000 | 0 | 0 | |
| 09/04/2026 |
8.74
|
53,500 | 8.56 | 8.83 | 8.55 | 4,300 | 0 | 0 | |
| 08/04/2026 |
8.76
|
115,300 | 8.74 | 8.79 | 8.67 | 8,900 | 0 | 0 | |
| 07/04/2026 |
8.63
|
46,300 | 8.57 | 8.76 | 8.50 | 14,400 | 0 | 0 | |
| 06/04/2026 |
8.63
|
16,100 | 8.78 | 8.78 | 8.58 | 0 | 1,500 | 0 | |
| 03/04/2026 |
8.65
|
49,000 | 8.65 | 8.69 | 8.55 | 0 | 0 | 0 | |
| 02/04/2026 |
8.65
|
28,500 | 8.79 | 8.79 | 8.57 | 0 | 1,900 | 0 | |
| 01/04/2026 |
8.71
|
29,400 | 8.73 | 8.92 | 8.69 | 0 | 0 | 0 | |
| 31/03/2026 |
8.73
|
125,900 | 8.61 | 8.74 | 8.59 | 1,700 | 3,800 | 0 | |
| 30/03/2026 |
8.66
|
130,100 | 8.65 | 8.68 | 8.50 | 1,900 | 0 | 0 | |
| 27/03/2026 |
8.75
|
21,700 | 8.63 | 8.77 | 8.63 | 0 | 0 | 0 | |
| 26/03/2026 |
8.74
|
37,100 | 8.63 | 8.86 | 8.63 | 0 | 0 | 0 | |
| 25/03/2026 |
8.63
|
46,400 | 8.60 | 8.65 | 8.57 | 3,800 | 0 | 0 | |
| 24/03/2026 |
8.58
|
71,900 | 8.54 | 8.69 | 8.50 | 0 | 0 | 0 | |
| 23/03/2026 |
8.54
|
185,200 | 8.69 | 8.79 | 8.50 | 13,500 | 0 | 0 | |
| 20/03/2026 |
8.69
|
67,400 | 8.62 | 8.83 | 8.62 | 0 | 0 | 0 | |
| 19/03/2026 |
8.74
|
110,400 | 8.79 | 8.80 | 8.65 | 0 | 6,300 | -0.1 | |
| 18/03/2026 |
8.88
|
40,000 | 9.01 | 9.01 | 8.84 | 6,000 | 0 | 0.1 | |
| 17/03/2026 |
8.96
|
89,600 | 8.88 | 8.98 | 8.87 | 0 | 3,000 | -0.0 | |
| 16/03/2026 |
8.88
|
171,400 | 8.95 | 8.95 | 8.79 | 3,600 | 0 | 0.0 | |
| 13/03/2026 |
8.95
|
40,000 | 8.93 | 9.01 | 8.80 | 3,600 | 0 | 0.0 | |
| 12/03/2026 |
8.98
|
49,300 | 8.89 | 9.05 | 8.79 | 8,400 | 0 | 0.1 | |
| 11/03/2026 |
8.94
|
128,400 | 8.79 | 8.97 | 8.77 | 10,700 | 0 | 0.1 | |
| 10/03/2026 |
8.77
|
364,400 | 8.79 | 8.93 | 8.60 | 10,000 | 1,400 | 0.1 | |
| 09/03/2026 |
8.77
|
341,800 | 8.77 | 9.07 | 8.77 | 10,000 | 1,400 | 0.1 | |
| 06/03/2026 |
9.42
|
132,600 | 9.41 | 9.44 | 9.34 | 0 | 5,600 | -0.1 | |