| 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) |
-0.49 | -6.06% | 655,400 | -1,400 | 0.0 |
7.50
8.09
7.69
|
|
2 tháng
(2026-08-10) |
-0.49 | -6.06% | 2,683,800 | -14,900 | -0.1 |
7.50
8.29
7.69
|
|
3 tháng
(2026-07-10) |
-0.29 | -3.68% | 4,458,200 | 2,500 | 0.0 |
7.50
8.29
7.69
|
|
6 tháng
(2026-04-13) |
-0.14 | -1.76% | 11,772,300 | -69,600 | -0.6 |
7.50
8.56
7.69
|
|
12 tháng
(2025-10-13) |
-0.23 | -3% | 22,638,600 | -28,000 | -0.3 |
6.98
8.56
7.69
|
|
24 tháng
(2024-10-18) |
-0.80 | -9.50% | 63,333,100 | -5,400 | -0.3 |
5.93
8.74
7.69
|
|
36 tháng
(2023-10-24) |
-2.81 | -26.96% | 186,188,600 | 70,691 | 0.8 |
5.93
11.72
7.69
|
|
60 tháng
(2021-11-03) |
-10.09 | -57.03% | 463,097,400 | -449,204 | -5.9 |
5.93
22.79
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
8.17
|
476,300 | 8.07 | 8.22 | 8.07 | 12,400 | 13,400 | 0.0 | |
| 18/08/2025 |
8.06
|
214,600 | 8.10 | 8.15 | 8.04 | 4,900 | 2,400 | 0.0 | |
| 15/08/2025 |
8.10
|
300,300 | 8.23 | 8.23 | 8.05 | 0 | 3,900 | 0.0 | |
| 14/08/2025 |
8.16
|
344,500 | 8.07 | 8.18 | 8.07 | 0 | 0 | 0 | |
| 13/08/2025 |
8.15
|
441,700 | 8.26 | 8.28 | 8.15 | 25,900 | 0 | 0.2 | |
| 12/08/2025 |
8.26
|
236,900 | 8.30 | 8.35 | 8.19 | 3,900 | 0 | 0.0 | |
| 11/08/2025 |
8.26
|
335,600 | 8.33 | 8.35 | 8.25 | 0 | 1,000 | 0.0 | |
| 08/08/2025 |
8.30
|
341,900 | 8.46 | 8.46 | 8.23 | 0 | 14,500 | -0.1 | |
| 07/08/2025 |
8.39
|
383,600 | 8.35 | 8.46 | 8.31 | 2,000 | 6,400 | 0.0 | |
| 06/08/2025 |
8.21
|
639,100 | 8.15 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 05/08/2025 |
8.05
|
515,600 | 8.08 | 8.24 | 7.99 | 0 | 100 | 0.0 | |
| 04/08/2025 |
8.17
|
233,400 | 8.32 | 8.32 | 7.70 | 3,500 | 0 | 0.0 | |
| 01/08/2025 |
8.25
|
460,100 | 8.27 | 8.42 | 8.20 | 400 | 600 | 0.0 | |
| 31/07/2025 |
8.25
|
991,000 | 8.95 | 9.04 | 8.24 | 17,000 | 0 | 0.2 | |
| 30/07/2025 |
8.74
|
809,400 | 8.32 | 8.77 | 8.32 | 14,200 | 5,700 | 0.1 | |
| 29/07/2025 |
8.24
|
1,594,000 | 8.24 | 8.24 | 8.06 | 600 | 0 | 0.0 | |
| 28/07/2025 |
7.70
|
226,900 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 | |
| 25/07/2025 |
7.58
|
222,500 | 7.68 | 7.68 | 7.57 | 0 | 1,800 | 0.0 | |
| 24/07/2025 |
7.67
|
431,100 | 7.37 | 7.68 | 7.37 | 4,800 | 16,600 | -0.1 | |
| 23/07/2025 |
7.35
|
357,900 | 7.34 | 7.38 | 7.33 | 10,900 | 0 | 0.1 | |
| 22/07/2025 |
7.32
|
308,800 | 7.34 | 7.42 | 7.28 | 0 | 5,700 | 0.0 | |
| 21/07/2025 |
7.37
|
329,100 | 7.22 | 7.41 | 7.21 | 5,900 | 3,100 | 0.0 | |
| 18/07/2025 |
7.20
|
147,200 | 7.28 | 7.28 | 7.20 | 0 | 1,900 | 0.0 | |
| 17/07/2025 |
7.23
|
234,700 | 7.18 | 7.34 | 7.17 | 0 | 0 | 0 | |
| 16/07/2025 |
7.18
|
280,200 | 7.20 | 7.22 | 7.16 | 0 | 2,200 | 0.0 | |
| 15/07/2025 |
7.21
|
342,500 | 7.21 | 7.27 | 7.17 | 0 | 0 | 0 | |
| 14/07/2025 |
7.20
|
130,000 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 | |
| 11/07/2025 |
7.16
|
142,900 | 7.15 | 7.21 | 7.15 | 0 | 0 | 0 | |
| 10/07/2025 |
7.15
|
159,400 | 7.11 | 7.16 | 7.11 | 0 | 0 | 0 | |
| 09/07/2025 |
7.11
|
287,900 | 7.11 | 7.21 | 7.09 | 0 | 0 | 0 | |
| 08/07/2025 |
7.11
|
167,100 | 7.12 | 7.18 | 7.11 | 100 | 0 | 0.0 | |
| 07/07/2025 |
7.12
|
78,500 | 7.15 | 7.16 | 7.11 | 0 | 0 | 0 | |
| 04/07/2025 |
7.11
|
126,100 | 7.15 | 7.15 | 7.04 | 0 | 0 | 0 | |
| 03/07/2025 |
7.07
|
152,200 | 7.16 | 7.20 | 7.07 | 2,000 | 0 | 0.0 | |
| 02/07/2025 |
7.21
|
196,000 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 | |
| 01/07/2025 |
7.08
|
42,100 | 7.07 | 7.08 | 7.02 | 0 | 0 | 0 | |
| 30/06/2025 |
7.10
|
37,500 | 7.07 | 7.10 | 7.04 | 0 | 0 | 0 | |
| 27/06/2025 |
7.05
|
117,800 | 7.02 | 7.10 | 6.98 | 500 | 0 | 0.0 | |
| 26/06/2025 |
7.05
|
30,200 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
| 25/06/2025 |
7.04
|
18,500 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 | |
| 24/06/2025 |
7.11
|
98,700 | 7.11 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 23/06/2025 |
7.11
|
62,900 | 7.07 | 7.12 | 6.98 | 0 | 0 | 0 | |
| 20/06/2025 |
7.09
|
57,900 | 7.08 | 7.09 | 6.99 | 0 | 0 | 0 | |
| 19/06/2025 |
6.99
|
38,000 | 7.01 | 7.01 | 6.98 | 0 | 2,000 | 0.0 | |
| 18/06/2025 |
7.01
|
91,800 | 7.01 | 7.03 | 6.97 | 500 | 0 | 0.0 | |
| 17/06/2025 |
7.01
|
79,300 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 | |
| 16/06/2025 |
7.04
|
115,300 | 6.99 | 7.07 | 6.99 | 4,700 | 0 | 0.0 | |
| 13/06/2025 |
7.02
|
89,500 | 6.98 | 7.15 | 6.97 | 0 | 500 | 0.0 | |
| 12/06/2025 |
7.06
|
85,600 | 7.06 | 7.07 | 7.04 | 3,500 | 0 | 0.0 | |
| 11/06/2025 |
7.05
|
84,400 | 7.04 | 7.15 | 7.03 | 9,900 | 100 | 0.1 | |
| 10/06/2025 |
7.03
|
33,600 | 7.03 | 7.09 | 6.98 | 0 | 0 | 0.0 | |
| 09/06/2025 |
7.06
|
50,300 | 7.06 | 7.19 | 7.01 | 0 | 0 | -0.1 | |
| 06/06/2025 |
7.05
|
158,500 | 7.03 | 7.11 | 7.01 | 700 | 0 | 0.0 | |
| 05/06/2025 |
6.99
|
65,500 | 6.99 | 7.03 | 6.98 | 0 | 0 | 0 | |
| 04/06/2025 |
6.99
|
150,600 | 7.06 | 7.15 | 6.99 | 5,200 | 0 | 0.0 | |
| 03/06/2025 |
7.06
|
55,200 | 7.06 | 7.16 | 7.02 | 6,600 | 0 | 0.1 | |
| 02/06/2025 |
7.11
|
111,200 | 6.81 | 7.12 | 6.81 | 400 | 0 | 0.0 | |
| 30/05/2025 |
7.08
|
99,400 | 7.09 | 7.26 | 7.06 | 0 | 0 | 0 | |
| 29/05/2025 |
7.19
|
90,300 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 | |
| 28/05/2025 |
7.25
|
40,300 | 7.32 | 7.32 | 7.21 | 0 | 0 | 0.0 | |
| 27/05/2025 |
7.25
|
116,900 | 7.35 | 7.36 | 7.23 | 500 | 9,200 | -0.1 | |
| 26/05/2025 |
7.34
|
152,000 | 7.11 | 7.39 | 7.01 | 0 | 0 | 0.0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2025 |
7.05
|
49,000 | 7.16 | 7.16 | 7.02 | 0 | 400 | 0.0 | |
| 22/05/2025 |
6.98
|
141,400 | 6.87 | 7.03 | 6.87 | 0 | 0 | 0.0 | |
| 21/05/2025 |
6.87
|
145,900 | 7.00 | 7.00 | 6.76 | 0 | 0 | 0.0 | |
| 20/05/2025 |
7.00
|
110,400 | 7.07 | 7.07 | 6.99 | 0 | 0 | 0.0 | |
| 19/05/2025 |
7.07
|
91,900 | 7.05 | 7.12 | 7.05 | 0 | 0 | 0 | |
| 16/05/2025 |
7.04
|
151,500 | 6.98 | 7.08 | 6.95 | 0 | 0 | 0 | |
| 15/05/2025 |
6.90
|
72,400 | 6.91 | 6.92 | 6.86 | 0 | 0 | 0 | |
| 14/05/2025 |
6.87
|
124,800 | 6.88 | 6.94 | 6.87 | 0 | 0 | 0 | |
| 13/05/2025 |
6.85
|
109,700 | 6.85 | 6.89 | 6.77 | 0 | 0 | 0 | |
| 12/05/2025 |
6.71
|
133,700 | 6.58 | 6.72 | 6.55 | 0 | 6,900 | -0.1 | |
| 09/05/2025 |
6.53
|
40,100 | 6.60 | 6.65 | 6.53 | 0 | 0 | 0 | |
| 08/05/2025 |
6.58
|
149,000 | 6.51 | 6.64 | 6.51 | 100 | 0 | 0.0 | |
| 07/05/2025 |
6.50
|
118,700 | 6.61 | 6.63 | 6.48 | 0 | 0 | 0 | |
| 06/05/2025 |
6.61
|
80,400 | 6.59 | 6.61 | 6.58 | 3,000 | 0 | 0.0 | |
| 05/05/2025 |
6.59
|
32,500 | 6.61 | 6.61 | 6.55 | 0 | 0 | 0 | |
| 29/04/2025 |
6.59
|
60,800 | 6.56 | 6.63 | 6.48 | 100 | 0 | 0.0 | |
| 28/04/2025 |
6.59
|
65,800 | 6.65 | 6.65 | 6.48 | 5,500 | 0 | 0.0 | |
| 25/04/2025 |
6.60
|
26,000 | 6.66 | 6.72 | 6.56 | 0 | 0 | 0 | |
| 24/04/2025 |
6.66
|
114,500 | 6.71 | 6.71 | 6.57 | 17,500 | 0 | 0.1 | |
| 23/04/2025 |
6.56
|
35,500 | 6.65 | 6.73 | 6.52 | 0 | 0 | 0 | |
| 22/04/2025 |
6.47
|
204,000 | 6.73 | 6.77 | 6.26 | 0 | 4,400 | 0.0 | |
| 21/04/2025 |
6.73
|
185,700 | 6.48 | 6.81 | 6.47 | 0 | 9,500 | -0.1 | |
| 18/04/2025 |
6.47
|
40,500 | 6.46 | 6.55 | 6.40 | 0 | 4,100 | 0.0 | |
| 17/04/2025 |
6.46
|
120,400 | 6.14 | 6.48 | 6.14 | 4,400 | 2,600 | 0.0 | |
| 16/04/2025 |
6.31
|
19,300 | 6.31 | 6.34 | 6.17 | 0 | 1,900 | 0.0 | |
| 15/04/2025 |
6.31
|
118,400 | 6.41 | 6.43 | 6.15 | 0 | 0 | 0 | |
| 14/04/2025 |
6.40
|
139,300 | 6.24 | 6.40 | 6.24 | 0 | 6,800 | -0.1 | |
| 11/04/2025 |
6.24
|
382,900 | 6.34 | 6.49 | 5.93 | 15,600 | 100 | 0.1 | |
| 10/04/2025 |
6.34
|
73,100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 09/04/2025 |
5.93
|
440,800 | 5.93 | 6.14 | 5.93 | 0 | 0 | 0 | |
| 08/04/2025 |
6.37
|
187,500 | 6.38 | 6.72 | 6.37 | 0 | 1,900 | 0.0 | |
| 04/04/2025 |
6.84
|
498,300 | 6.86 | 6.90 | 6.84 | 0 | 0 | 0 | |
| 03/04/2025 |
7.35
|
659,100 | 7.72 | 7.72 | 7.35 | 0 | 17,200 | -0.2 | |
| 02/04/2025 |
7.90
|
193,500 | 7.87 | 8.01 | 7.87 | 2,000 | 0 | 0.0 | |
| 01/04/2025 |
7.87
|
183,900 | 7.86 | 8.04 | 7.86 | 0 | 2,000 | 0.0 | |
| 31/03/2025 |
7.85
|
234,800 | 8.08 | 8.08 | 7.78 | 0 | 5,400 | -0.1 | |
| 28/03/2025 |
8.07
|
367,500 | 7.78 | 8.15 | 7.78 | 0 | 0 | 0 | |
| 27/03/2025 |
7.76
|
167,200 | 7.69 | 7.78 | 7.69 | 0 | 100 | 0.0 | |