| 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
7.71
|
|
2 tháng
(2026-08-10) |
-0.49 | -6.06% | 2,683,800 | -14,900 | -0.1 |
7.50
8.29
7.71
|
|
3 tháng
(2026-07-10) |
-0.29 | -3.68% | 4,458,200 | 2,500 | 0.0 |
7.50
8.29
7.71
|
|
6 tháng
(2026-04-13) |
-0.14 | -1.76% | 11,772,300 | -69,600 | -0.6 |
7.50
8.56
7.71
|
|
12 tháng
(2025-10-13) |
-0.23 | -3% | 22,638,600 | -28,000 | -0.3 |
6.98
8.56
7.71
|
|
24 tháng
(2024-10-18) |
-0.80 | -9.50% | 63,333,100 | -5,400 | -0.3 |
5.93
8.74
7.71
|
|
36 tháng
(2023-10-24) |
-2.81 | -26.96% | 186,188,600 | 70,691 | 0.8 |
5.93
11.72
7.71
|
|
60 tháng
(2021-11-03) |
-10.09 | -57.03% | 463,097,400 | -449,204 | -5.9 |
5.93
22.79
7.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.71
|
37,100 | 7.70 | 7.71 | 7.63 | 0 | 0 | 0 | |
| 22/10/2026 |
7.70
|
24,700 | 7.69 | 7.73 | 7.62 | 0 | 0 | 0 | |
| 21/10/2026 |
7.62
|
59,600 | 7.61 | 7.70 | 7.59 | 1,700 | 0 | 0 | |
| 20/10/2026 |
7.60
|
11,500 | 7.60 | 7.63 | 7.53 | 0 | 0 | 0 | |
| 19/10/2026 |
7.60
|
16,900 | 7.53 | 7.63 | 7.53 | 200 | 0 | 0 | |
| 16/10/2026 |
7.54
|
24,100 | 7.59 | 7.60 | 7.53 | 0 | 0 | 0 | |
| 15/10/2026 |
7.60
|
15,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 14/10/2026 |
7.55
|
24,100 | 7.53 | 7.55 | 7.50 | 0 | 0 | 0 | |
| 13/10/2026 |
7.59
|
21,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 12/10/2026 |
7.60
|
22,100 | 7.60 | 7.60 | 7.55 | 0 | 0 | 0 | |
| 09/10/2026 |
7.60
|
28,200 | 7.61 | 7.62 | 7.50 | 0 | 0 | 0 | |
| 08/10/2026 |
7.60
|
21,100 | 7.60 | 7.62 | 7.45 | 0 | 0 | 0 | |
| 07/10/2026 |
7.59
|
26,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 06/10/2026 |
7.50
|
26,600 | 7.79 | 7.79 | 7.50 | 0 | 0 | 0 | |
| 05/10/2026 |
7.50
|
26,100 | 7.79 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 02/10/2026 |
7.78
|
14,700 | 7.58 | 7.86 | 7.58 | 0 | 0 | 0 | |
| 01/10/2026 |
7.78
|
16,800 | 7.76 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 30/09/2026 |
7.79
|
28,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 29/09/2026 |
7.73
|
28,700 | 7.85 | 7.85 | 7.72 | 0 | 0 | 0 | |
| 28/09/2026 |
7.82
|
26,100 | 7.89 | 7.89 | 7.75 | 0 | 0 | 0 | |
| 25/09/2026 |
7.89
|
5,500 | 7.89 | 7.89 | 7.86 | 0 | 0 | 0 | |
| 24/09/2026 |
7.89
|
24,500 | 7.88 | 7.94 | 7.80 | 0 | 0 | 0 | |
| 23/09/2026 |
7.87
|
67,100 | 7.87 | 7.98 | 7.87 | 0 | 500 | 0.0 | |
| 22/09/2026 |
7.90
|
20,400 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 21/09/2026 |
7.93
|
5,200 | 7.91 | 8.03 | 7.90 | 0 | 0 | 0 | |
| 18/09/2026 |
7.95
|
7,200 | 8.10 | 8.10 | 7.91 | 0 | 0 | 0 | |
| 17/09/2026 |
7.95
|
19,600 | 7.92 | 8.24 | 7.89 | 0 | 0 | 0 | |
| 16/09/2026 |
7.92
|
24,600 | 7.95 | 7.96 | 7.90 | 0 | 0 | 0 | |
| 15/09/2026 |
7.98
|
38,800 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 14/09/2026 |
8
|
59,900 | 8.04 | 8.09 | 8 | 0 | 0 | 0 | |
| 11/09/2026 |
8.04
|
49,400 | 8.09 | 8.20 | 8.04 | 0 | 100 | 0.0 | |
| 10/09/2026 |
8.09
|
41,600 | 8.05 | 8.09 | 7.98 | 0 | 800 | 0.0 | |
| 09/09/2026 |
8.09
|
46,500 | 8.06 | 8.16 | 8 | 0 | 0 | 0 | |
| 08/09/2026 |
8.09
|
30,600 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 | |
| 07/09/2026 |
8.10
|
81,100 | 8.14 | 8.14 | 8.02 | 0 | 1,000 | 0.0 | |
| 04/09/2026 |
8.14
|
96,800 | 8.17 | 8.17 | 8.14 | 0 | 600 | 0.0 | |
| 03/09/2026 |
8.19
|
148,200 | 8.22 | 8.22 | 8.15 | 0 | 5,000 | 0.0 | |
| 28/08/2026 |
8.18
|
36,400 | 8.12 | 8.18 | 8.06 | 0 | 0 | 0 | |
| 27/08/2026 |
8.12
|
21,500 | 8.29 | 8.29 | 8.12 | 0 | 400 | 0.0 | |
| 26/08/2026 |
8.24
|
20,900 | 8.27 | 8.27 | 8.13 | 0 | 1,900 | 0.0 | |
| 25/08/2026 |
8.20
|
79,900 | 8.22 | 8.32 | 8.20 | 0 | 0 | 0 | |
| 24/08/2026 |
8.29
|
273,600 | 8.23 | 8.46 | 8.20 | 500 | 0 | 0.0 | |
| 21/08/2026 |
8.23
|
177,600 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 | |
| 20/08/2026 |
8.15
|
255,400 | 8.10 | 8.18 | 8.05 | 3,200 | 0 | 0.0 | |
| 19/08/2026 |
8.05
|
44,200 | 8.03 | 8.06 | 8 | 0 | 6,200 | 0.0 | |
| 18/08/2026 |
8.06
|
133,800 | 8.15 | 8.18 | 8.06 | 0 | 1,300 | 0.0 | |
| 17/08/2026 |
8.11
|
223,700 | 8.12 | 8.15 | 8.02 | 0 | 0 | 0 | |
| 14/08/2026 |
8.06
|
90,600 | 8.01 | 8.09 | 7.98 | 0 | 600 | 0.0 | |
| 13/08/2026 |
8.13
|
63,300 | 8.18 | 8.18 | 8 | 0 | 0 | 0 | |
| 12/08/2026 |
8.18
|
59,600 | 8.19 | 8.19 | 8.07 | 0 | 0 | 0 | |
| 11/08/2026 |
8.17
|
114,000 | 8.11 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 10/08/2026 |
8.09
|
107,800 | 8.12 | 8.17 | 8 | 0 | 200 | 0.0 | |
| 07/08/2026 |
8.11
|
40,300 | 8.07 | 8.13 | 8.01 | 0 | 0 | 0 | |
| 06/08/2026 |
8.05
|
69,300 | 8 | 8.15 | 7.95 | 0 | 0 | 0 | |
| 05/08/2026 |
8.07
|
21,600 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 | |
| 04/08/2026 |
8.05
|
177,400 | 8.14 | 8.20 | 8.05 | 6,200 | 700 | 0.0 | |
| 03/08/2026 |
8.14
|
182,500 | 7.97 | 8.30 | 7.91 | 1,000 | 300 | 0.0 | |
| 31/07/2026 |
7.96
|
117,000 | 7.75 | 7.96 | 7.75 | 4,800 | 0 | 0.0 | |
| 30/07/2026 |
7.75
|
127,200 | 7.54 | 8.06 | 7.54 | 3,500 | 0 | 0.0 | |
| 29/07/2026 |
7.54
|
17,400 | 7.61 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 28/07/2026 |
7.55
|
30,500 | 7.50 | 7.59 | 7.48 | 0 | 0 | 0 | |
| 27/07/2026 |
7.50
|
14,900 | 7.51 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 24/07/2026 |
7.51
|
38,800 | 7.60 | 7.76 | 7.51 | 0 | 0 | 0 | |
| 23/07/2026 |
7.77
|
53,900 | 7.65 | 8 | 7.50 | 0 | 0 | 0 | |
| 22/07/2026 |
7.65
|
38,500 | 7.67 | 7.80 | 7.52 | 0 | 0 | 0 | |
| 21/07/2026 |
7.76
|
65,400 | 7.80 | 7.83 | 7.65 | 0 | 4,600 | 0.0 | |
| 20/07/2026 |
7.80
|
71,000 | 7.65 | 7.88 | 7.65 | 0 | 0 | 0 | |
| 17/07/2026 |
7.84
|
68,500 | 7.62 | 7.84 | 7.41 | 0 | 100 | 0.0 | |
| 16/07/2026 |
7.66
|
118,800 | 7.61 | 7.78 | 7.60 | 4,600 | 0 | 0.0 | |
| 15/07/2026 |
7.65
|
97,100 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 | |
| 14/07/2026 |
7.60
|
169,900 | 7.50 | 7.70 | 7.45 | 0 | 0 | 0 | |
| 13/07/2026 |
7.70
|
170,900 | 7.81 | 7.99 | 7.50 | 1,000 | 0 | 0.0 | |
| 10/07/2026 |
7.89
|
83,500 | 8 | 8.10 | 7.89 | 2,000 | 0 | 0.0 | |
| 09/07/2026 |
8.01
|
81,200 | 7.96 | 8.30 | 7.96 | 0 | 1,500 | 0.0 | |
| 08/07/2026 |
7.98
|
146,800 | 7.91 | 8.09 | 7.90 | 0 | 4,000 | 0.0 | |
| 07/07/2026 |
7.98
|
111,500 | 8.12 | 8.18 | 7.98 | 0 | 0 | 0 | |
| 06/07/2026 |
8.12
|
141,400 | 8.39 | 8.39 | 8.10 | 1,000 | 0 | 0.0 | |
| 03/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 03/07/2026 |
8.39
|
265,200 | 8.68 | 8.68 | 8.37 | 0 | 9,300 | -0.1 | |
| 02/07/2026 |
8.56
|
484,000 | 8.41 | 8.57 | 8.41 | 200 | 0 | 0.0 | |
| 01/07/2026 |
8.34
|
305,100 | 8.30 | 8.34 | 8.30 | 600 | 0 | 0.0 | |
| 30/06/2026 |
8.28
|
75,100 | 8.31 | 8.33 | 8.28 | 200 | 0 | 0.0 | |
| 29/06/2026 |
8.31
|
173,700 | 8.35 | 8.35 | 8.26 | 6,800 | 0 | 0.1 | |
| 26/06/2026 |
8.26
|
90,400 | 8.22 | 8.26 | 8.18 | 0 | 0 | 0 | |
| 25/06/2026 |
8.19
|
60,700 | 8.13 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 24/06/2026 |
8.15
|
145,500 | 8.09 | 8.19 | 8.09 | 2,500 | 50,200 | -0.4 | |
| 23/06/2026 |
8.11
|
200,300 | 8.51 | 8.51 | 8.11 | 1,400 | 1,900 | 0.0 | |
| 22/06/2026 |
8.28
|
53,100 | 8.43 | 8.43 | 8.16 | 900 | 6,300 | -0.1 | |
| 19/06/2026 |
8.40
|
104,400 | 8.46 | 8.51 | 8.38 | 0 | 0 | 0 | |
| 18/06/2026 |
8.44
|
158,200 | 8.51 | 8.60 | 8.37 | 0 | 1,000 | 0.0 | |
| 17/06/2026 |
8.49
|
91,200 | 8.52 | 8.62 | 8.49 | 0 | 0 | 0 | |
| 16/06/2026 |
8.52
|
475,600 | 8.32 | 8.59 | 8.28 | 2,900 | 4,500 | 0.0 | |
| 15/06/2026 |
8.26
|
161,200 | 8.20 | 8.30 | 8.15 | 0 | 0 | 0 | |
| 12/06/2026 |
8.20
|
57,600 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 11/06/2026 |
8.17
|
69,700 | 8.15 | 8.30 | 8.15 | 0 | 0 | 0 | |
| 10/06/2026 |
8.15
|
109,800 | 8.08 | 8.21 | 8.07 | 700 | 700 | 0.0 | |
| 09/06/2026 |
8.07
|
184,600 | 8.03 | 8.13 | 8.01 | 1,000 | 0 | 0.0 | |
| 08/06/2026 |
8.02
|
69,300 | 7.99 | 8.08 | 7.98 | 0 | 400 | 0.0 | |
| 05/06/2026 |
8.00
|
44,900 | 8.02 | 8.14 | 7.98 | 0 | 0 | 0 | |
| 04/06/2026 |
8.04
|
22,200 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 03/06/2026 |
8.10
|
39,700 | 8.15 | 8.15 | 8.00 | 4,100 | 0 | 0.0 | |