| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.05 | 0.68% | 807,900 | -238,200 | -1.3 |
6.54
7.44
6.54
|
|
2 tháng
(2026-08-10) |
-0.04 | -0.54% | 1,328,100 | -469,300 | -3.0 |
6.54
7.47
6.54
|
|
3 tháng
(2026-07-10) |
-0.80 | -9.76% | 2,035,400 | -471,600 | -3.0 |
6.54
8.20
6.54
|
|
6 tháng
(2026-04-13) |
-0.98 | -11.69% | 3,474,300 | -572,900 | -3.8 |
6.54
8.46
6.54
|
|
12 tháng
(2025-10-13) |
-2.90 | -28.14% | 11,878,800 | -3,247,600 | -27.9 |
6.54
10.30
6.54
|
|
24 tháng
(2024-10-18) |
-4.93 | -39.98% | 17,883,500 | -4,562,400 | -42.7 |
6.54
12.33
6.54
|
|
36 tháng
(2023-10-24) |
-3.76 | -33.69% | 35,381,100 | -5,027,400 | -49.3 |
6.54
16.93
6.54
|
|
60 tháng
(2021-11-03) |
-4.77 | -39.18% | 46,090,600 | -4,911,070 | -34.9 |
6.54
16.93
6.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
8.19
|
60,400 | 8.21 | 8.29 | 8.16 | 0 | 19,700 | -0.2 | |
| 08/01/2026 |
8.21
|
128,100 | 8.28 | 8.30 | 8.16 | 30,000 | 113,600 | -0.7 | |
| 07/01/2026 |
8.30
|
100,600 | 8.35 | 8.38 | 8.21 | 10,000 | 42,200 | -0.3 | |
| 06/01/2026 |
8.35
|
7,700 | 8.38 | 8.39 | 8.35 | 0 | 100 | 0.0 | |
| 05/01/2026 |
8.38
|
15,200 | 8.35 | 8.39 | 8.34 | 0 | 0 | 0 | |
| 31/12/2025 |
8.38
|
4,800 | 8.39 | 8.39 | 8.36 | 0 | 0 | 0 | |
| 30/12/2025 |
8.36
|
17,600 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 | |
| 29/12/2025 |
8.38
|
7,500 | 8.54 | 8.54 | 8.35 | 0 | 100 | 0.0 | |
| 26/12/2025 |
8.35
|
35,600 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 25/12/2025 |
8.49
|
40,100 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 | |
| 24/12/2025 |
8.49
|
25,800 | 8.67 | 8.67 | 8.38 | 200 | 100 | 0.0 | |
| 23/12/2025 |
8.67
|
27,700 | 8.90 | 8.90 | 8.58 | 0 | 300 | 0.0 | |
| 22/12/2025 |
8.65
|
66,200 | 8.47 | 8.96 | 8.39 | 100 | 0 | 0.0 | |
| 19/12/2025 |
8.38
|
15,000 | 8.37 | 8.39 | 8.37 | 0 | 0 | 0 | |
| 18/12/2025 |
8.39
|
20,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 17/12/2025 |
8.39
|
41,500 | 8.39 | 8.49 | 8.38 | 0 | 0 | 0 | |
| 16/12/2025 |
8.39
|
33,900 | 8.41 | 8.57 | 8.36 | 0 | 0 | 0 | |
| 15/12/2025 |
8.39
|
46,000 | 8.49 | 8.58 | 8.39 | 100 | 0 | 0.0 | |
| 12/12/2025 |
8.60
|
20,900 | 8.71 | 8.71 | 8.59 | 200 | 0 | 0.0 | |
| 11/12/2025 |
8.72
|
29,200 | 8.72 | 8.72 | 8.65 | 0 | 0 | 0 | |
| 10/12/2025 |
8.72
|
31,200 | 8.76 | 8.77 | 8.67 | 0 | 100 | 0.0 | |
| 09/12/2025 |
8.82
|
16,200 | 8.86 | 8.86 | 8.76 | 0 | 0 | 0 | |
| 08/12/2025 |
8.86
|
22,400 | 8.88 | 8.88 | 8.86 | 0 | 0 | 0 | |
| 05/12/2025 |
8.87
|
12,300 | 8.89 | 8.90 | 8.85 | 2,000 | 0 | 0.0 | |
| 04/12/2025 |
8.89
|
12,600 | 8.90 | 8.90 | 8.88 | 1,000 | 0 | 0.0 | |
| 03/12/2025 |
8.88
|
26,300 | 8.87 | 8.90 | 8.87 | 0 | 0 | 0 | |
| 02/12/2025 |
8.86
|
20,100 | 8.88 | 8.94 | 8.86 | 0 | 0 | 0 | |
| 01/12/2025 |
8.87
|
25,600 | 8.96 | 8.97 | 8.87 | 3,300 | 4,500 | 0.0 | |
| 28/11/2025 |
8.98
|
9,800 | 9.00 | 9.01 | 8.98 | 0 | 0 | 0 | |
| 27/11/2025 |
9.00
|
18,400 | 9.02 | 9.02 | 8.96 | 0 | 2,000 | 0.0 | |
| 26/11/2025 |
9.01
|
52,500 | 9.01 | 9.05 | 8.95 | 0 | 21,000 | -0.2 | |
| 25/11/2025 |
9.04
|
19,600 | 9.08 | 9.08 | 9.00 | 0 | 4,000 | 0.0 | |
| 24/11/2025: Cổ tức tiền mặt tỉ lệ: 3.3% | |||||||||
| 24/11/2025 |
9.07
|
136,400 | 9.13 | 9.16 | 8.39 | 0 | 78,000 | -0.8 | |
| 21/11/2025 |
9.02
|
48,000 | 9.11 | 9.15 | 8.99 | 300 | 23,100 | -0.2 | |
| 20/11/2025 |
9.11
|
331,900 | 9.06 | 9.15 | 9.06 | 200 | 312,900 | -3.2 | |
| 19/11/2025 |
9.02
|
114,300 | 8.86 | 9.02 | 8.86 | 4,100 | 77,000 | -0.7 | |
| 18/11/2025 |
9.02
|
59,600 | 9.02 | 9.06 | 8.97 | 0 | 30,000 | -0.3 | |
| 17/11/2025 |
9.02
|
39,100 | 9.02 | 9.02 | 8.97 | 0 | 10,000 | -0.1 | |
| 14/11/2025 |
9.02
|
48,500 | 9.02 | 9.02 | 8.97 | 0 | 35,000 | -0.3 | |
| 13/11/2025 |
9.02
|
56,400 | 9.06 | 9.11 | 9.02 | 100 | 24,000 | -0.2 | |
| 12/11/2025 |
9.06
|
38,900 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 | |
| 11/11/2025 |
9.06
|
103,800 | 9.11 | 9.15 | 9.02 | 0 | 85,000 | -0.9 | |
| 10/11/2025 |
9.11
|
22,900 | 9.02 | 9.11 | 9.02 | 0 | 13,600 | -0.1 | |
| 07/11/2025 |
9.02
|
114,500 | 9.02 | 9.15 | 9.01 | 0 | 87,600 | -0.9 | |
| 06/11/2025 |
9.02
|
30,100 | 9.00 | 9.06 | 9.00 | 0 | 0 | 0 | |
| 05/11/2025 |
9.02
|
9,500 | 9.02 | 9.02 | 8.98 | 300 | 0 | 0.0 | |
| 04/11/2025 |
9.02
|
22,700 | 9.06 | 9.06 | 8.97 | 700 | 0 | 0.0 | |
| 03/11/2025 |
9.02
|
34,500 | 9.02 | 9.06 | 9.01 | 0 | 24,800 | -0.2 | |
| 31/10/2025 |
9.02
|
40,700 | 9.02 | 9.15 | 9.02 | 0 | 23,500 | -0.2 | |
| 30/10/2025 |
9.11
|
66,900 | 9.11 | 9.11 | 9.02 | 4,000 | 42,000 | -0.4 | |
| 29/10/2025 |
9.11
|
99,000 | 9.20 | 9.20 | 9.02 | 1,000 | 59,800 | -0.6 | |
| 28/10/2025 |
9.15
|
8,200 | 9.15 | 9.20 | 9.15 | 0 | 500 | 0.0 | |
| 27/10/2025 |
9.20
|
10,700 | 9.20 | 9.20 | 9.11 | 0 | 2,800 | 0.0 | |
| 24/10/2025 |
9.15
|
16,500 | 9.24 | 9.24 | 9.15 | 0 | 12,900 | -0.1 | |
| 23/10/2025 |
9.20
|
18,800 | 9.29 | 9.29 | 9.15 | 0 | 14,000 | -0.1 | |
| 22/10/2025 |
9.20
|
6,700 | 9.20 | 9.29 | 9.15 | 0 | 300 | 0.0 | |
| 21/10/2025 |
9.29
|
19,000 | 9.29 | 9.33 | 9.02 | 0 | 0 | 0 | |
| 20/10/2025 |
9.20
|
23,600 | 9.47 | 9.47 | 9.02 | 0 | 0 | 0 | |
| 17/10/2025 |
9.56
|
2,800 | 9.56 | 9.69 | 9.56 | 0 | 0 | 0 | |
| 16/10/2025 |
9.47
|
2,000 | 9.42 | 9.47 | 9.42 | 0 | 0 | 0 | |
| 15/10/2025 |
9.33
|
21,500 | 9.42 | 9.51 | 9.02 | 0 | 3,900 | 0.0 | |
| 14/10/2025 |
9.47
|
19,300 | 9.56 | 9.56 | 9.47 | 0 | 0 | 0 | |
| 13/10/2025 |
9.60
|
20,800 | 9.56 | 9.60 | 9.51 | 5,900 | 0 | 0.1 | |
| 10/10/2025 |
9.56
|
156,800 | 9.74 | 9.74 | 9.51 | 3,900 | 120,200 | -1.2 | |
| 09/10/2025 |
9.78
|
10,100 | 9.78 | 9.78 | 9.69 | 0 | 0 | 0 | |
| 08/10/2025 |
9.78
|
21,600 | 9.83 | 9.83 | 9.69 | 0 | 14,900 | -0.2 | |
| 07/10/2025 |
9.74
|
4,300 | 9.74 | 9.78 | 9.74 | 0 | 600 | 0.0 | |
| 06/10/2025 |
9.74
|
15,200 | 9.74 | 9.83 | 9.74 | 100 | 12,200 | -0.1 | |
| 03/10/2025 |
9.74
|
10,400 | 9.83 | 9.83 | 9.74 | 0 | 5,000 | -0.1 | |
| 02/10/2025 |
9.74
|
18,900 | 9.83 | 9.83 | 9.74 | 5,100 | 11,800 | -0.1 | |
| 01/10/2025 |
9.83
|
8,000 | 9.83 | 9.83 | 9.78 | 0 | 0 | 0 | |
| 30/09/2025 |
9.83
|
11,200 | 9.83 | 9.87 | 9.78 | 0 | 500 | 0.0 | |
| 29/09/2025 |
9.83
|
4,500 | 9.83 | 9.87 | 9.83 | 0 | 300 | 0.0 | |
| 26/09/2025 |
9.83
|
15,100 | 9.92 | 9.92 | 9.83 | 0 | 11,000 | -0.1 | |
| 25/09/2025 |
9.92
|
19,000 | 9.87 | 9.92 | 9.87 | 0 | 0 | 0 | |
| 24/09/2025 |
9.87
|
39,100 | 9.87 | 9.87 | 9.78 | 0 | 9,900 | -0.1 | |
| 23/09/2025 |
9.83
|
43,800 | 9.92 | 9.96 | 9.78 | 0 | 0 | 0 | |
| 22/09/2025 |
9.92
|
30,100 | 9.96 | 10.10 | 9.92 | 0 | 3,600 | 0.0 | |
| 19/09/2025 |
9.96
|
33,700 | 10.01 | 10.10 | 9.96 | 3,000 | 3,600 | 0.0 | |
| 18/09/2025 |
9.96
|
37,500 | 10.05 | 10.05 | 9.96 | 0 | 0 | 0 | |
| 17/09/2025 |
10.10
|
10,900 | 10.14 | 10.14 | 10.01 | 0 | 0 | 0 | |
| 16/09/2025 |
10.10
|
26,500 | 10.10 | 10.19 | 10.10 | 100 | 0 | 0.0 | |
| 15/09/2025 |
10.10
|
72,100 | 10.10 | 10.14 | 10.05 | 0 | 66,000 | -0.7 | |
| 12/09/2025 |
10.05
|
26,600 | 10.05 | 10.10 | 9.96 | 0 | 7,400 | -0.1 | |
| 11/09/2025 |
10.10
|
31,000 | 10.10 | 10.10 | 10.01 | 0 | 8,800 | -0.1 | |
| 10/09/2025 |
10.10
|
11,200 | 10.14 | 10.14 | 10.05 | 0 | 8,900 | -0.1 | |
| 09/09/2025 |
10.10
|
11,800 | 10.14 | 10.19 | 10.10 | 0 | 0 | 0 | |
| 08/09/2025 |
10.23
|
36,700 | 10.10 | 10.28 | 10.10 | 0 | 0 | 0 | |
| 05/09/2025 |
10.10
|
14,400 | 10.28 | 10.28 | 10.05 | 0 | 0 | 0 | |
| 04/09/2025 |
10.19
|
43,200 | 9.92 | 10.19 | 9.92 | 0 | 0 | 0 | |
| 03/09/2025 |
9.92
|
36,100 | 9.96 | 10.01 | 9.87 | 400 | 0 | 0.0 | |
| 29/08/2025 |
9.87
|
43,700 | 9.92 | 9.92 | 9.87 | 100 | 38,900 | -0.4 | |
| 28/08/2025 |
9.87
|
107,900 | 9.83 | 9.92 | 9.83 | 0 | 100,500 | -1.1 | |
| 27/08/2025 |
9.87
|
65,300 | 10.01 | 10.01 | 9.87 | 0 | 60,300 | -0.7 | |
| 26/08/2025 |
9.96
|
113,800 | 10.10 | 10.10 | 9.92 | 10,000 | 97,800 | -1.0 | |
| 25/08/2025 |
9.96
|
94,900 | 10.01 | 10.10 | 9.92 | 0 | 3,100 | 0.0 | |
| 22/08/2025 |
10.01
|
53,000 | 10.05 | 10.10 | 9.92 | 0 | 17,400 | -0.2 | |
| 21/08/2025 |
10.10
|
94,000 | 10.14 | 10.14 | 10.05 | 100 | 51,400 | -0.6 | |
| 20/08/2025 |
10.10
|
120,100 | 10.23 | 10.23 | 10.05 | 0 | 83,800 | -0.9 | |
| 19/08/2025 |
10.19
|
271,600 | 10.19 | 10.23 | 10.14 | 800 | 257,400 | -2.9 | |