| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -4.11% | 31,600 | -6,400 | -0.0 |
6.90
9.20
7
|
|
2 tháng
(2026-07-20) |
0.10 | 1.45% | 142,100 | -15,300 | -0.1 |
6.90
9.20
7
|
|
3 tháng
(2026-06-22) |
-0.20 | -2.78% | 187,600 | -16,400 | -0.1 |
6.90
9.20
7
|
|
6 tháng
(2026-03-23) |
-0.50 | -6.67% | 537,100 | -87,000 | -0.7 |
6.90
9.20
7
|
|
12 tháng
(2025-09-23) |
-1.93 | -21.60% | 1,921,800 | -526,500 | -4.5 |
6.90
9.20
7
|
|
24 tháng
(2024-09-30) |
0.59 | 9.13% | 7,782,920 | -440,750 | -3.8 |
5.82
9.29
7
|
|
36 tháng
(2023-10-04) |
1.29 | 22.59% | 15,372,937 | -285,440 | -2.7 |
5.40
9.29
7
|
|
60 tháng
(2021-10-14) |
-1.39 | -16.57% | 67,125,974 | -600,270 | -7.1 |
4.84
11.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
8.90
|
63,000 | 8.70 | 9.10 | 8.70 | 0 | 62,200 | -0.5 | |
| 30/04/2026 |
6.90
|
1,700 | 6.50 | 6.90 | 6.50 | 0 | 500 | -0.0 | |
| 29/04/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/04/2026 |
7.50
|
300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 27/04/2026 |
6.90
|
1,700 | 6.50 | 6.90 | 6.50 | 0 | 500 | -0.0 | |
| 24/04/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/04/2026 |
7.50
|
12,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 22/04/2026 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/04/2026 |
7.40
|
7,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 20/04/2026 |
7.40
|
5,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 17/04/2026 |
7.50
|
5,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/04/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 15/04/2026 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/04/2026 |
7.50
|
7,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 13/04/2026 |
7.50
|
200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 10/04/2026 |
7.40
|
5,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 09/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/04/2026 |
7.60
|
6,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 07/04/2026 |
7.40
|
16,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 06/04/2026 |
7.40
|
1,100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 03/04/2026 |
7.50
|
5,100 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 02/04/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/04/2026 |
7.40
|
35,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 31/03/2026 |
7.40
|
8,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 30/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/03/2026 |
7.60
|
25,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 26/03/2026 |
7.50
|
3,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 25/03/2026 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/03/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/03/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/03/2026 |
7.70
|
500 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 19/03/2026 |
7.40
|
4,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 18/03/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/03/2026 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/03/2026 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/03/2026 |
7.50
|
700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 12/03/2026 |
7.50
|
2,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/03/2026 |
7.50
|
9,900 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 10/03/2026 |
7.50
|
11,600 | 7 | 7.70 | 7 | 0 | 9,000 | -0.1 | |
| 09/03/2026 |
7
|
69,000 | 7.40 | 7.40 | 6.90 | 0 | 1,100 | -0.0 | |
| 06/03/2026 |
7.40
|
9,300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 05/03/2026 |
7.60
|
14,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 04/03/2026 |
7.50
|
36,600 | 7.60 | 7.70 | 7.50 | 0 | 10,000 | -0.1 | |
| 03/03/2026 |
7.80
|
9,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 02/03/2026 |
7.70
|
24,000 | 7.70 | 7.70 | 7.60 | 0 | 20,000 | -0.2 | |
| 27/02/2026 |
7.80
|
9,000 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 | |
| 26/02/2026 |
7.80
|
8,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 25/02/2026 |
7.90
|
500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 24/02/2026 |
7.80
|
8,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/02/2026 |
7.80
|
39,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/02/2026 |
6.90
|
1,700 | 6.50 | 6.90 | 6.50 | 0 | 500 | -0.0 | |
| 19/02/2026 |
6.90
|
1,700 | 6.50 | 6.90 | 6.50 | 0 | 500 | -0.0 | |
| 18/02/2026 |
6.90
|
1,700 | 6.50 | 6.90 | 6.50 | 0 | 500 | -0.0 | |
| 17/02/2026 |
6.90
|
1,700 | 6.50 | 6.90 | 6.50 | 0 | 500 | -0.0 | |
| 16/02/2026 |
6.90
|
1,700 | 6.50 | 6.90 | 6.50 | 0 | 500 | -0.0 | |
| 13/02/2026 |
7.90
|
500 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 12/02/2026 |
7.80
|
5,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/02/2026 |
7.80
|
7,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 10/02/2026 |
7.80
|
23,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 09/02/2026 |
8.10
|
1,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 06/02/2026 |
8
|
6,800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 05/02/2026 |
8
|
6,000 | 7.90 | 8 | 7.80 | 1,100 | 0 | 0.0 | |
| 04/02/2026 |
8
|
50,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 03/02/2026 |
8.10
|
13,200 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 02/02/2026 |
8.20
|
9,700 | 8 | 8.20 | 7.90 | 0 | 5,000 | -0.0 | |
| 30/01/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/01/2026 |
8.30
|
5,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 28/01/2026 |
8.20
|
3,300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 27/01/2026 |
8
|
13,900 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/01/2026 |
8
|
3,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 23/01/2026 |
8.20
|
5,400 | 8.10 | 8.20 | 8 | 1,000 | 0 | 0.0 | |
| 22/01/2026 |
8.30
|
4,700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/01/2026 |
8.10
|
1,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 20/01/2026 |
8.40
|
13,800 | 8.40 | 8.40 | 8 | 200 | 0 | 0.0 | |
| 19/01/2026 |
8.40
|
13,200 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 16/01/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 16/01/2026 |
8.40
|
6,100 | 8.40 | 8.50 | 8 | 0 | 1,000 | -0.0 | |
| 15/01/2026 |
8.20
|
54,000 | 8.11 | 8.29 | 8.11 | 0 | 600 | -0.0 | |
| 14/01/2026 |
8.11
|
36,500 | 9.11 | 9.11 | 8.02 | 1,000 | 1,100 | -0.0 | |
| 13/01/2026 |
8.29
|
25,600 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 | |
| 12/01/2026 |
8.29
|
7,200 | 8.38 | 8.38 | 8.29 | 0 | 500 | -0.0 | |
| 09/01/2026 |
8.38
|
6,600 | 8.29 | 8.38 | 8.29 | 0 | 1,000 | -0.0 | |
| 08/01/2026 |
8.29
|
29,800 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/01/2026 |
8.29
|
9,900 | 8.11 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 06/01/2026 |
8.29
|
27,000 | 8.11 | 8.29 | 8.11 | 0 | 1,100 | -0.0 | |
| 05/01/2026 |
8.11
|
63,000 | 7.93 | 8.29 | 7.93 | 0 | 62,200 | -0.5 | |
| 02/01/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 01/01/2026 |
8.38
|
3,000 | 8.02 | 8.38 | 8.02 | 0 | 2,000 | -0.0 | |
| 31/12/2025 |
8.38
|
3,000 | 8.02 | 8.38 | 8.02 | 0 | 2,000 | -0.0 | |
| 30/12/2025 |
8.02
|
7,900 | 7.93 | 8.47 | 7.93 | 100 | 7,800 | -0.1 | |
| 29/12/2025 |
7.93
|
11,300 | 7.93 | 7.93 | 7.93 | 0 | 11,200 | -0.1 | |
| 26/12/2025 |
7.93
|
3,400 | 7.93 | 7.93 | 7.84 | 0 | 2,400 | -0.0 | |
| 25/12/2025 |
7.93
|
22,500 | 7.93 | 7.93 | 7.93 | 0 | 21,500 | -0.2 | |
| 24/12/2025 |
7.93
|
26,500 | 8.02 | 8.02 | 7.93 | 100 | 21,900 | -0.2 | |
| 23/12/2025 |
8.02
|
13,000 | 7.84 | 8.02 | 7.84 | 0 | 10,900 | -0.1 | |
| 22/12/2025 |
7.93
|
5,200 | 8.02 | 8.02 | 7.93 | 0 | 2,800 | -0.0 | |
| 19/12/2025 |
8.02
|
7,400 | 8.02 | 8.02 | 8.02 | 0 | 2,900 | -0.0 | |
| 18/12/2025 |
8.11
|
1,300 | 8.11 | 8.11 | 8.11 | 0 | 800 | -0.0 | |
| 17/12/2025 |
8.11
|
4,500 | 8.11 | 8.11 | 8.11 | 0 | 2,500 | -0.0 | |
| 16/12/2025 |
8.11
|
3,100 | 8.02 | 8.11 | 8.02 | 0 | 3,100 | -0.0 | |
| 15/12/2025 |
8.02
|
17,000 | 8.11 | 8.11 | 7.93 | 0 | 10,300 | -0.1 | |