| 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% | 1,477,000 | -7,100 | -0.1 |
6.80
9.80
7
|
|
2 tháng
(2026-07-20) |
-0.60 | -7.89% | 3,749,900 | -10,000 | -0.1 |
6.80
9.80
7
|
|
3 tháng
(2026-06-22) |
-1.40 | -16.67% | 5,328,500 | -30,600 | -0.3 |
6.80
9.80
7
|
|
6 tháng
(2026-03-23) |
-0.60 | -7.89% | 13,715,700 | -16,400 | -0.1 |
6.80
9.80
7
|
|
12 tháng
(2025-09-23) |
-4.50 | -39.10% | 43,957,800 | -235,400 | -2.8 |
6.80
12.35
7
|
|
24 tháng
(2024-09-30) |
-1.65 | -19.03% | 195,790,117 | -183,200 | -2.7 |
6.46
14.16
7
|
|
36 tháng
(2023-10-04) |
-9.69 | -58.07% | 333,236,104 | -184,900 | -3.1 |
5.54
21.57
7
|
|
60 tháng
(2021-10-14) |
-5.23 | -42.78% | 468,234,047 | -201,190 | -3.7 |
3.66
27.28
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
9.70
|
329,300 | 9.60 | 10.20 | 9.50 | 24,200 | 0 | 0.2 | |
| 30/04/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | -0.0 | |
| 29/04/2026 |
7.80
|
115,000 | 7.90 | 7.90 | 7.70 | 0 | 100 | -0.0 | |
| 28/04/2026 |
7.90
|
31,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 27/04/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | -0.0 | |
| 24/04/2026 |
7.80
|
49,600 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 23/04/2026 |
8
|
64,400 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 22/04/2026 |
8
|
35,400 | 8.10 | 8.10 | 8 | 0 | 500 | -0.0 | |
| 21/04/2026 |
8.10
|
50,900 | 8.20 | 8.20 | 8.10 | 0 | 300 | -0.0 | |
| 20/04/2026 |
8.20
|
105,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 17/04/2026 |
8.30
|
79,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 16/04/2026 |
8.30
|
94,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 15/04/2026 |
8.30
|
110,300 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 14/04/2026 |
8.20
|
74,400 | 8.10 | 8.30 | 8.10 | 0 | 1,200 | -0.0 | |
| 13/04/2026 |
8.10
|
92,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 10/04/2026 |
8.20
|
95,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 09/04/2026 |
8.30
|
120,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 08/04/2026 |
8.30
|
206,300 | 8.20 | 8.40 | 8 | 17,200 | 100 | 0.1 | |
| 07/04/2026 |
8
|
54,700 | 8.10 | 8.20 | 8 | 1,000 | 0 | 0.0 | |
| 06/04/2026 |
8.10
|
121,800 | 8.10 | 8.40 | 8.10 | 0 | 7,100 | -0.1 | |
| 03/04/2026 |
8.10
|
30,700 | 8.10 | 8.10 | 8 | 0 | 3,600 | -0.0 | |
| 02/04/2026 |
8.20
|
113,900 | 8.30 | 8.30 | 8 | 0 | 7,400 | -0.1 | |
| 01/04/2026 |
8.30
|
145,800 | 8.20 | 8.50 | 8.20 | 7,000 | 1,000 | 0.0 | |
| 31/03/2026 |
8.10
|
139,700 | 8 | 8.30 | 8 | 0 | 7,500 | -0.1 | |
| 30/03/2026 |
8.10
|
234,200 | 8 | 8.10 | 7.90 | 11,500 | 5,900 | 0.0 | |
| 27/03/2026 |
8.20
|
84,100 | 7.90 | 8.20 | 7.90 | 1,000 | 1,000 | 0.0 | |
| 26/03/2026 |
7.90
|
136,900 | 8.10 | 8.30 | 7.90 | 0 | 6,200 | -0.0 | |
| 25/03/2026 |
8
|
149,600 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 24/03/2026 |
7.90
|
93,300 | 7.70 | 8 | 7.70 | 1,500 | 1,600 | -0.0 | |
| 23/03/2026 |
7.60
|
233,100 | 7.70 | 7.90 | 7.50 | 13,700 | 3,800 | 0.1 | |
| 20/03/2026 |
7.80
|
81,400 | 8.40 | 8.40 | 7.80 | 0 | 5,600 | -0.0 | |
| 19/03/2026 |
8.20
|
292,100 | 7.70 | 8.30 | 7.60 | 6,200 | 700 | 0.0 | |
| 18/03/2026 |
7.70
|
122,800 | 7.80 | 7.80 | 7.50 | 3,800 | 0 | 0.0 | |
| 17/03/2026 |
7.70
|
170,500 | 7.80 | 8 | 7.70 | 4,200 | 0 | 0.0 | |
| 16/03/2026 |
7.80
|
119,800 | 7.80 | 7.90 | 7.70 | 0 | 17,400 | -0.1 | |
| 13/03/2026 |
7.80
|
119,400 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 12/03/2026 |
7.80
|
119,500 | 7.80 | 8 | 7.60 | 1,500 | 1,500 | 0.0 | |
| 11/03/2026 |
7.90
|
85,100 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 10/03/2026 |
7.70
|
243,500 | 7.40 | 8 | 7.20 | 18,000 | 1,400 | 0.1 | |
| 09/03/2026 |
7.40
|
379,300 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 | |
| 06/03/2026 |
8.20
|
150,600 | 8.50 | 8.50 | 8.20 | 1,500 | 0 | 0.0 | |
| 05/03/2026 |
8.50
|
204,100 | 8.50 | 8.60 | 8.40 | 1,400 | 0 | 0.0 | |
| 04/03/2026 |
8.50
|
238,400 | 8.50 | 8.50 | 8.20 | 0 | 24,500 | -0.2 | |
| 03/03/2026 |
8.50
|
129,000 | 8.80 | 8.80 | 8.50 | 0 | 2,300 | -0.0 | |
| 02/03/2026 |
8.80
|
275,500 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
| 27/02/2026 |
9.10
|
708,200 | 8.30 | 9.10 | 8.20 | 24,500 | 1,400 | 0.2 | |
| 26/02/2026 |
8.30
|
18,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 25/02/2026 |
8.40
|
220,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 24/02/2026 |
8.50
|
117,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 23/02/2026 |
8.50
|
97,300 | 8.50 | 8.60 | 8.40 | 3,700 | 0 | 0.0 | |
| 20/02/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | -0.0 | |
| 19/02/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | -0.0 | |
| 18/02/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | -0.0 | |
| 17/02/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | -0.0 | |
| 16/02/2026 |
6.80
|
41,000 | 7 | 7.10 | 6.80 | 0 | 300 | -0.0 | |
| 13/02/2026 |
8.40
|
179,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 12/02/2026 |
8.20
|
59,900 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 11/02/2026 |
8.40
|
236,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 | |
| 10/02/2026 |
8.20
|
69,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/02/2026 |
8.10
|
66,900 | 8.20 | 8.30 | 8.10 | 0 | 3,500 | -0.0 | |
| 06/02/2026 |
8.10
|
131,400 | 8.40 | 8.50 | 8.10 | 0 | 25,000 | -0.2 | |
| 05/02/2026 |
8.60
|
185,600 | 8.60 | 8.70 | 8.30 | 0 | 3,000 | -0.0 | |
| 04/02/2026 |
8.60
|
145,200 | 8.80 | 8.80 | 8.40 | 2,800 | 2,400 | 0.0 | |
| 03/02/2026 |
8.70
|
250,300 | 8.60 | 8.80 | 8.60 | 500 | 0 | 0.0 | |
| 02/02/2026 |
8.60
|
259,200 | 8.50 | 8.70 | 8.40 | 9,400 | 0 | 0.1 | |
| 30/01/2026 |
8.50
|
268,900 | 8.30 | 8.60 | 8.30 | 21,200 | 0 | 0.2 | |
| 29/01/2026 |
8.40
|
188,200 | 8.50 | 8.50 | 8.30 | 100 | 0 | 0.0 | |
| 28/01/2026 |
8.40
|
257,400 | 8.80 | 8.80 | 8.40 | 100 | 3,900 | -0.0 | |
| 27/01/2026 |
8.80
|
213,300 | 9.20 | 9.30 | 8.80 | 0 | 11,200 | -0.1 | |
| 26/01/2026 |
9.20
|
139,600 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/01/2026 |
9.40
|
165,900 | 9.50 | 9.90 | 9.40 | 100 | 34,400 | -0.3 | |
| 22/01/2026 |
9.50
|
332,000 | 9.22 | 9.69 | 9.12 | 15,600 | 0 | 0.2 | |
| 21/01/2026 |
9.22
|
179,600 | 9.22 | 9.31 | 9.03 | 0 | 0 | 0 | |
| 20/01/2026 |
9.22
|
92,500 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 19/01/2026 |
9.31
|
142,100 | 9.31 | 9.41 | 9.22 | 0 | 0 | 0 | |
| 16/01/2026 |
9.31
|
110,900 | 9.22 | 9.31 | 9.12 | 2,800 | 0 | 0.0 | |
| 15/01/2026 |
9.12
|
201,600 | 9.22 | 9.31 | 8.93 | 0 | 0 | 0 | |
| 14/01/2026 |
9.31
|
335,200 | 9.41 | 9.41 | 9.12 | 9,900 | 0 | 0.1 | |
| 13/01/2026 |
9.31
|
172,800 | 9.50 | 9.50 | 9.22 | 3,000 | 5,500 | -0.0 | |
| 12/01/2026 |
9.41
|
260,200 | 9.31 | 9.60 | 9.12 | 3,000 | 2,000 | 0.0 | |
| 09/01/2026 |
9.31
|
316,500 | 9.50 | 9.60 | 9.22 | 0 | 0 | 0 | |
| 08/01/2026 |
9.50
|
441,500 | 9.79 | 9.79 | 9.41 | 0 | 0 | 0 | |
| 07/01/2026 |
9.69
|
383,300 | 9.50 | 9.69 | 9.41 | 0 | 1,000 | -0.0 | |
| 06/01/2026 |
9.50
|
326,900 | 9.41 | 9.50 | 9.31 | 0 | 0 | 0 | |
| 05/01/2026 |
9.22
|
329,300 | 9.12 | 9.69 | 9.03 | 24,200 | 0 | 0.2 | |
| 02/01/2026 |
8.08
|
268,900 | 7.89 | 8.17 | 7.89 | 21,200 | 0 | 0.2 | |
| 01/01/2026 |
9.03
|
224,700 | 8.84 | 9.03 | 8.74 | 0 | 0 | 0 | |
| 31/12/2025 |
9.03
|
224,700 | 8.84 | 9.03 | 8.74 | 0 | 0 | 0 | |
| 30/12/2025 |
8.84
|
231,100 | 9.03 | 9.22 | 8.84 | 0 | 0 | 0 | |
| 29/12/2025 |
9.03
|
149,600 | 9.31 | 9.31 | 9.03 | 0 | 0 | 0 | |
| 26/12/2025 |
9.31
|
452,300 | 9.41 | 9.41 | 8.93 | 0 | 0 | 0 | |
| 25/12/2025 |
9.41
|
319,400 | 9.41 | 9.60 | 9.22 | 0 | 0 | 0 | |
| 24/12/2025 |
9.41
|
556,400 | 9.69 | 9.79 | 9.31 | 0 | 11,000 | -0.1 | |
| 23/12/2025 |
9.79
|
319,900 | 9.69 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 22/12/2025 |
9.79
|
345,700 | 9.88 | 9.88 | 9.60 | 0 | 0 | 0 | |
| 19/12/2025 |
9.88
|
113,900 | 9.79 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 18/12/2025 |
9.79
|
159,400 | 9.79 | 9.88 | 9.60 | 5,200 | 0 | 0.1 | |
| 17/12/2025 |
9.79
|
82,000 | 9.88 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 16/12/2025 |
9.79
|
105,800 | 9.79 | 9.98 | 9.60 | 5,500 | 0 | 0.1 | |
| 15/12/2025 |
9.79
|
83,900 | 9.69 | 9.98 | 9.50 | 0 | 0 | 0 | |