| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
-0.34 | -4.44% | 35,328,900 | 517,581 | -1.0 |
7
7.65
7.24
|
|
2 tháng
(2026-08-24) |
0.18 | 2.52% | 69,390,300 | 1,813,081 | 8.4 |
7
7.71
7.24
|
|
3 tháng
(2026-07-24) |
0.53 | 7.82% | 93,879,700 | 1,817,381 | 8.5 |
6.75
7.71
7.24
|
|
6 tháng
(2026-04-28) |
0.61 | 9.14% | 150,034,200 | 1,044,081 | 3.2 |
6.54
7.71
7.24
|
|
12 tháng
(2025-10-27) |
0.04 | 0.52% | 368,476,300 | 254,281 | -4.5 |
6.41
8.48
7.24
|
|
24 tháng
(2024-11-01) |
-0.42 | -5.42% | 923,345,800 | 3,307,881 | -16.6 |
5.90
8.48
7.24
|
|
36 tháng
(2023-11-07) |
-0.71 | -8.89% | 1,901,260,600 | -3,804,855 | -101.4 |
5.90
11.41
7.24
|
|
60 tháng
(2021-11-17) |
-9.16 | -55.62% | 4,313,081,000 | -10,736,906 | -228.5 |
5.24
20.98
7.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.24
|
964,300 | 7.30 | 7.30 | 7.21 | 52,900 | 25,400 | 0 | |
| 22/10/2026 |
7.31
|
749,300 | 7.33 | 7.35 | 7.26 | 34,900 | 5,200 | 0 | |
| 21/10/2026 |
7.33
|
2,961,000 | 7.16 | 7.37 | 7.16 | 520,300 | 0 | 0 | |
| 20/10/2026 |
7.16
|
583,500 | 7.19 | 7.19 | 7.14 | 44,000 | 0 | 0 | |
| 19/10/2026 |
7.19
|
837,700 | 7.11 | 7.20 | 7.11 | 7,000 | 72,000 | 0 | |
| 16/10/2026 |
7.10
|
684,300 | 7.09 | 7.19 | 7.02 | 76,601 | 10,300 | 0 | |
| 15/10/2026 |
7
|
1,467,200 | 7.08 | 7.10 | 6.94 | 4,001 | 186,220 | 0 | |
| 14/10/2026 |
7.06
|
860,200 | 7.10 | 7.19 | 7.06 | 27,100 | 19,801 | 0 | |
| 13/10/2026 |
7.10
|
746,700 | 7.20 | 7.23 | 7.10 | 54,000 | 28,000 | 0 | |
| 12/10/2026 |
7.21
|
935,200 | 7.09 | 7.23 | 7.09 | 167,600 | 8,100 | 0 | |
| 09/10/2026 |
7.09
|
920,600 | 7.08 | 7.16 | 7.01 | 208,100 | 8,500 | 1.4 | |
| 08/10/2026 |
7.06
|
1,533,500 | 7.20 | 7.28 | 7.06 | 82,200 | 28,700 | 0.4 | |
| 07/10/2026 |
7.20
|
1,133,500 | 7.05 | 7.26 | 6.98 | 23,400 | 84,400 | -0.4 | |
| 06/10/2026 |
7.03
|
2,438,000 | 7.06 | 7.13 | 6.92 | 140,600 | 23,800 | 0.8 | |
| 05/10/2026 |
7.04
|
912,500 | 7.06 | 7.18 | 7.04 | 27,500 | 33,600 | 0.0 | |
| 02/10/2026 |
7.05
|
1,540,600 | 7.16 | 7.17 | 7.05 | 22,400 | 67,800 | -0.3 | |
| 01/10/2026 |
7.16
|
1,089,400 | 7.20 | 7.22 | 7.13 | 0 | 17,500 | -0.1 | |
| 30/09/2026 |
7.16
|
1,021,900 | 7.27 | 7.29 | 7.16 | 5,800 | 3,400 | 0.0 | |
| 29/09/2026 |
7.26
|
1,199,400 | 7.16 | 7.27 | 7.16 | 49,100 | 9,000 | 0.3 | |
| 28/09/2026 |
7.17
|
3,663,000 | 7.47 | 7.47 | 7.15 | 21,100 | 87,900 | -0.5 | |
| 25/09/2026 |
7.47
|
1,803,900 | 7.55 | 7.66 | 7.47 | 372,700 | 278,400 | 0.7 | |
| 24/09/2026 |
7.53
|
2,345,000 | 7.51 | 7.64 | 7.47 | 132,900 | 236,200 | -0.8 | |
| 23/09/2026 |
7.51
|
2,730,800 | 7.65 | 7.69 | 7.45 | 188,200 | 156,800 | 0.2 | |
| 22/09/2026 |
7.65
|
3,171,700 | 7.75 | 7.90 | 7.57 | 220,800 | 547,100 | -2.6 | |
| 21/09/2026 |
7.71
|
6,395,300 | 7.32 | 7.76 | 7.30 | 445,900 | 453,200 | -0.1 | |
| 18/09/2026 |
7.26
|
1,322,500 | 7.36 | 7.41 | 7.26 | 93,900 | 77,000 | 0.1 | |
| 17/09/2026 |
7.30
|
1,949,900 | 7.25 | 7.37 | 7.25 | 755,700 | 59,600 | 5.1 | |
| 16/09/2026 |
7.30
|
2,161,300 | 7.44 | 7.49 | 7.25 | 276,600 | 13,900 | 1.9 | |
| 15/09/2026 |
7.44
|
2,316,300 | 7.50 | 7.60 | 7.38 | 70,900 | 116,000 | -0.3 | |
| 14/09/2026 |
7.39
|
3,703,200 | 7.15 | 7.49 | 7.15 | 449,700 | 129,100 | 2.4 | |
| 11/09/2026 |
7.17
|
2,197,500 | 7.22 | 7.44 | 7.16 | 76,500 | 68,900 | 0.1 | |
| 10/09/2026 |
7.30
|
1,136,900 | 7.35 | 7.35 | 7.21 | 53,500 | 183,400 | -0.9 | |
| 09/09/2026 |
7.35
|
4,275,800 | 7.16 | 7.45 | 7.14 | 297,000 | 102,000 | 1.4 | |
| 08/09/2026 |
7.18
|
1,036,300 | 7.07 | 7.18 | 7.04 | 6,400 | 34,800 | -0.2 | |
| 07/09/2026 |
7.05
|
1,018,800 | 7.15 | 7.23 | 7.05 | 28,900 | 99,100 | -0.5 | |
| 04/09/2026 |
7.13
|
1,072,600 | 7.09 | 7.19 | 7.08 | 98,100 | 29,500 | 0.5 | |
| 03/09/2026 |
7.09
|
659,500 | 7.08 | 7.16 | 7.03 | 82,000 | 16,200 | 0.5 | |
| 28/08/2026 |
7.03
|
863,300 | 7.08 | 7.13 | 7.02 | 3,000 | 122,800 | -0.9 | |
| 27/08/2026 |
7.08
|
1,122,500 | 7.08 | 7.12 | 7.04 | 60,000 | 65,300 | 0.0 | |
| 26/08/2026 |
7.08
|
593,700 | 7 | 7.11 | 7 | 86,300 | 32,900 | 0.4 | |
| 25/08/2026 |
7.05
|
997,500 | 7.14 | 7.17 | 7.04 | 84,700 | 10,000 | 0.5 | |
| 24/08/2026 |
7.13
|
1,238,500 | 7.20 | 7.20 | 7.11 | 7,000 | 66,900 | -0.4 | |
| 21/08/2026 |
7.12
|
1,129,700 | 6.93 | 7.15 | 6.90 | 182,500 | 157,800 | 0.2 | |
| 20/08/2026 |
6.90
|
656,400 | 6.95 | 7.02 | 6.89 | 100 | 79,900 | -0.6 | |
| 19/08/2026 |
6.90
|
1,425,000 | 7.03 | 7.05 | 6.88 | 7,000 | 176,900 | -1.2 | |
| 18/08/2026 |
7.03
|
599,800 | 7.07 | 7.16 | 7.02 | 2,100 | 92,000 | -0.6 | |
| 17/08/2026 |
7.06
|
461,000 | 7.10 | 7.13 | 7.05 | 5,000 | 51,200 | -0.3 | |
| 14/08/2026 |
7.10
|
1,572,800 | 7.20 | 7.21 | 7.07 | 19,000 | 70,900 | -0.4 | |
| 13/08/2026 |
7.22
|
1,318,800 | 7.34 | 7.37 | 7.19 | 200 | 140,000 | -1.0 | |
| 12/08/2026 |
7.34
|
1,382,600 | 7.45 | 7.53 | 7.31 | 19,800 | 263,000 | -1.8 | |
| 11/08/2026 |
7.46
|
3,561,800 | 7.32 | 7.52 | 7.30 | 181,900 | 180,800 | 0.0 | |
| 10/08/2026 |
7.29
|
1,244,000 | 7.17 | 7.29 | 7.16 | 55,000 | 29,400 | 0.2 | |
| 07/08/2026 |
7.15
|
1,587,500 | 7.15 | 7.24 | 7.10 | 193,900 | 25,800 | 1.2 | |
| 06/08/2026 |
7.10
|
837,800 | 7.23 | 7.23 | 7.07 | 15,400 | 19,400 | 0.0 | |
| 05/08/2026 |
7.16
|
1,325,200 | 7.22 | 7.31 | 7.15 | 150,000 | 21,700 | 0.9 | |
| 04/08/2026 |
7.21
|
1,362,200 | 7.26 | 7.34 | 7.10 | 133,800 | 104,800 | 0.2 | |
| 03/08/2026 |
7.20
|
1,166,500 | 7.13 | 7.21 | 7.08 | 199,700 | 8,300 | 1.4 | |
| 31/07/2026 |
7.11
|
1,157,100 | 7.14 | 7.26 | 7.11 | 210,300 | 1,000 | 1.5 | |
| 30/07/2026 |
7.09
|
1,506,500 | 7 | 7.12 | 7 | 356,300 | 5,200 | 2.5 | |
| 29/07/2026 |
6.84
|
385,200 | 6.82 | 6.85 | 6.79 | 4,500 | 49,200 | -0.3 | |
| 28/07/2026 |
6.82
|
453,100 | 6.74 | 6.87 | 6.65 | 8,400 | 98,000 | -0.6 | |
| 27/07/2026 |
6.75
|
641,600 | 6.78 | 6.83 | 6.68 | 0 | 104,500 | -0.7 | |
| 24/07/2026 |
6.78
|
714,800 | 6.69 | 6.89 | 6.69 | 0 | 60,800 | -0.4 | |
| 23/07/2026 |
6.71
|
570,800 | 6.70 | 6.80 | 6.60 | 54,400 | 6,800 | 0.3 | |
| 22/07/2026 |
6.68
|
645,100 | 6.71 | 6.90 | 6.68 | 64,200 | 19,600 | 0.3 | |
| 21/07/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 21/07/2026 |
6.87
|
715,900 | 6.91 | 6.91 | 6.70 | 5,000 | 313,200 | -2.1 | |
| 20/07/2026 |
6.87
|
1,465,600 | 6.90 | 6.92 | 6.71 | 6,800 | 160,300 | -1.1 | |
| 17/07/2026 |
6.92
|
521,300 | 6.90 | 6.94 | 6.85 | 0 | 187,200 | -1.3 | |
| 16/07/2026 |
6.90
|
617,300 | 6.82 | 6.91 | 6.76 | 6,800 | 71,000 | -0.5 | |
| 15/07/2026 |
6.82
|
417,500 | 6.95 | 6.98 | 6.82 | 0 | 61,400 | -0.4 | |
| 14/07/2026 |
6.95
|
595,000 | 6.92 | 6.96 | 6.85 | 50,400 | 14,400 | 0.3 | |
| 13/07/2026 |
6.93
|
1,275,000 | 6.95 | 6.98 | 6.80 | 25,700 | 203,100 | -1.3 | |
| 10/07/2026 |
6.95
|
612,500 | 7.01 | 7.05 | 6.95 | 0 | 139,100 | -1.0 | |
| 09/07/2026 |
7.00
|
861,400 | 7.15 | 7.16 | 7.00 | 7,000 | 120,100 | -0.8 | |
| 08/07/2026 |
7.16
|
1,140,400 | 7.21 | 7.38 | 7.16 | 16,900 | 173,000 | -1.2 | |
| 07/07/2026 |
7.19
|
2,077,100 | 7.00 | 7.26 | 6.98 | 329,200 | 15,500 | 2.3 | |
| 06/07/2026 |
7.00
|
914,200 | 7.09 | 7.13 | 6.99 | 24,800 | 108,200 | -0.6 | |
| 03/07/2026 |
7.09
|
714,000 | 7.05 | 7.14 | 6.98 | 94,100 | 23,200 | 0.5 | |
| 02/07/2026 |
7.05
|
360,400 | 7.05 | 7.09 | 6.99 | 14,700 | 9,500 | 0.0 | |
| 01/07/2026 |
7.05
|
493,300 | 6.99 | 7.05 | 6.98 | 25,300 | 6,400 | 0.1 | |
| 30/06/2026 |
7.00
|
322,400 | 7.02 | 7.06 | 7.00 | 5,300 | 10,000 | 0.0 | |
| 29/06/2026 |
7.02
|
861,600 | 7.02 | 7.14 | 6.98 | 54,900 | 37,600 | 0.1 | |
| 26/06/2026 |
7.06
|
627,900 | 7.12 | 7.14 | 7.03 | 6,900 | 84,400 | -0.6 | |
| 25/06/2026 |
7.12
|
1,695,700 | 7.09 | 7.19 | 7.08 | 145,800 | 10,400 | 1.0 | |
| 24/06/2026 |
7.09
|
907,200 | 7.08 | 7.13 | 7.01 | 17,800 | 97,500 | -0.6 | |
| 23/06/2026 |
7.10
|
962,400 | 7.11 | 7.13 | 6.99 | 47,600 | 38,400 | 0.1 | |
| 22/06/2026 |
7.10
|
768,600 | 7.14 | 7.16 | 7.02 | 67,600 | 100,100 | -0.2 | |
| 19/06/2026 |
7.12
|
1,422,800 | 7.09 | 7.19 | 7.09 | 145,500 | 2,000 | 1.1 | |
| 18/06/2026 |
7.07
|
933,000 | 7.09 | 7.15 | 7.02 | 58,900 | 87,200 | -0.2 | |
| 17/06/2026 |
7.09
|
2,172,100 | 6.99 | 7.13 | 6.98 | 328,900 | 2,800 | 2.4 | |
| 16/06/2026 |
7.00
|
1,206,700 | 6.95 | 7.05 | 6.85 | 176,100 | 108,500 | 0.5 | |
| 15/06/2026 |
6.99
|
1,237,000 | 6.98 | 7.05 | 6.98 | 122,800 | 15,800 | 0.8 | |
| 12/06/2026 |
6.96
|
2,401,200 | 6.81 | 7.13 | 6.81 | 299,700 | 12,100 | 2.1 | |
| 11/06/2026 |
6.80
|
827,700 | 6.75 | 6.82 | 6.71 | 42,000 | 9,200 | 0.2 | |
| 10/06/2026 |
6.75
|
850,200 | 6.64 | 6.76 | 6.61 | 117,700 | 900 | 0.8 | |
| 09/06/2026 |
6.63
|
462,800 | 6.71 | 6.72 | 6.60 | 0 | 20,600 | -0.1 | |
| 08/06/2026 |
6.54
|
1,001,900 | 6.64 | 6.65 | 6.53 | 5,000 | 133,700 | -0.9 | |
| 05/06/2026 |
6.64
|
416,600 | 6.66 | 6.73 | 6.62 | 4,100 | 20,000 | -0.1 | |
| 04/06/2026 |
6.68
|
373,000 | 6.71 | 6.72 | 6.67 | 400 | 12,100 | -0.1 | |
| 03/06/2026 |
6.71
|
406,500 | 6.66 | 6.74 | 6.66 | 6,900 | 77,600 | -0.5 | |