| 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 |
6.66
7.44
6.66
|
|
2 tháng
(2026-08-10) |
-0.04 | -0.54% | 1,328,100 | -469,300 | -3.0 |
6.66
7.47
6.66
|
|
3 tháng
(2026-07-10) |
-0.80 | -9.76% | 2,035,400 | -471,600 | -3.0 |
6.66
8.20
6.66
|
|
6 tháng
(2026-04-13) |
-0.98 | -11.69% | 3,474,300 | -572,900 | -3.8 |
6.66
8.46
6.66
|
|
12 tháng
(2025-10-13) |
-2.90 | -28.14% | 11,878,800 | -3,247,600 | -27.9 |
6.66
10.30
6.66
|
|
24 tháng
(2024-10-18) |
-4.93 | -39.98% | 17,883,500 | -4,562,400 | -42.7 |
6.66
12.33
6.66
|
|
36 tháng
(2023-10-24) |
-3.76 | -33.69% | 35,381,100 | -5,027,400 | -49.3 |
6.66
16.93
6.66
|
|
60 tháng
(2021-11-03) |
-4.77 | -39.18% | 46,090,600 | -4,911,070 | -34.9 |
6.66
16.93
6.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.66
|
27,500 | 6.77 | 6.77 | 6.65 | 0 | 16,800 | 0 | |
| 22/10/2026 |
6.66
|
8,600 | 6.68 | 6.68 | 6.66 | 0 | 4,200 | 0 | |
| 21/10/2026 |
6.68
|
46,700 | 6.70 | 6.70 | 6.65 | 0 | 20,000 | 0 | |
| 20/10/2026 |
6.70
|
20,900 | 6.71 | 6.72 | 6.65 | 0 | 0 | 0 | |
| 19/10/2026 |
6.76
|
20,600 | 6.75 | 6.76 | 6.70 | 0 | 11,900 | 0 | |
| 16/10/2026 |
6.67
|
27,700 | 6.73 | 6.90 | 6.67 | 0 | 8,100 | 0 | |
| 15/10/2026 |
6.73
|
7,800 | 6.90 | 6.90 | 6.72 | 0 | 700 | 0 | |
| 14/10/2026 |
6.89
|
6,500 | 6.85 | 6.89 | 6.80 | 0 | 500 | 0 | |
| 13/10/2026 |
6.80
|
5,800 | 6.70 | 6.84 | 6.70 | 0 | 0 | 0 | |
| 12/10/2026 |
6.72
|
18,100 | 6.92 | 6.92 | 6.50 | 0 | 0 | 0 | |
| 09/10/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/10/2026 |
6.92
|
20,800 | 6.95 | 7.06 | 6.90 | 0 | 0 | 0 | |
| 08/10/2026 |
6.90
|
50,600 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 | |
| 07/10/2026 |
6.90
|
34,200 | 6.95 | 6.95 | 6.87 | 0 | 16,300 | -0.1 | |
| 06/10/2026 |
6.94
|
39,300 | 6.92 | 6.95 | 6.87 | 0 | 0 | 0 | |
| 05/10/2026 |
6.92
|
39,700 | 6.79 | 6.92 | 6.79 | 0 | 0 | 0 | |
| 02/10/2026 |
6.80
|
15,300 | 6.85 | 6.85 | 6.78 | 0 | 0 | 0 | |
| 01/10/2026 |
6.80
|
4,400 | 6.85 | 6.90 | 6.79 | 0 | 0 | 0 | |
| 30/09/2026 |
6.81
|
43,100 | 6.83 | 6.83 | 6.81 | 0 | 33,700 | -0.2 | |
| 29/09/2026 |
6.83
|
10,900 | 6.81 | 6.89 | 6.81 | 0 | 5,000 | 0.0 | |
| 28/09/2026 |
6.89
|
20,400 | 6.77 | 7.00 | 6.71 | 0 | 0 | 0 | |
| 25/09/2026 |
6.74
|
31,400 | 6.77 | 6.77 | 6.73 | 0 | 5,000 | 0.0 | |
| 24/09/2026 |
6.77
|
29,700 | 6.78 | 6.82 | 6.76 | 0 | 5,000 | 0.0 | |
| 23/09/2026 |
6.78
|
6,900 | 6.79 | 6.81 | 6.78 | 0 | 0 | 0 | |
| 22/09/2026 |
6.78
|
40,300 | 6.80 | 6.80 | 6.71 | 0 | 35,000 | -0.3 | |
| 21/09/2026 |
6.71
|
14,600 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 | |
| 18/09/2026 |
6.76
|
14,800 | 6.71 | 6.79 | 6.71 | 0 | 0 | 0 | |
| 17/09/2026 |
6.74
|
4,000 | 6.69 | 6.76 | 6.69 | 0 | 0 | 0 | |
| 16/09/2026 |
6.67
|
15,600 | 6.79 | 6.79 | 6.67 | 0 | 10,000 | -0.1 | |
| 15/09/2026 |
6.79
|
63,300 | 6.68 | 6.82 | 6.68 | 0 | 0 | 0 | |
| 14/09/2026 |
6.68
|
144,300 | 6.71 | 6.71 | 6.67 | 0 | 128,200 | -0.9 | |
| 11/09/2026 |
6.71
|
135,000 | 6.67 | 6.77 | 6.67 | 0 | 0 | 0 | |
| 10/09/2026 |
6.71
|
37,800 | 6.61 | 6.82 | 6.61 | 0 | 0 | 0 | |
| 09/09/2026 |
6.82
|
6,500 | 6.85 | 6.87 | 6.82 | 0 | 0 | 0 | |
| 08/09/2026 |
6.85
|
5,800 | 6.90 | 6.90 | 6.85 | 0 | 0 | 0 | |
| 07/09/2026 |
6.88
|
22,900 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 04/09/2026 |
6.81
|
28,100 | 6.94 | 6.94 | 6.81 | 0 | 0 | 0 | |
| 03/09/2026 |
6.94
|
17,700 | 6.89 | 6.94 | 6.87 | 0 | 0 | 0 | |
| 28/08/2026 |
6.89
|
27,200 | 6.90 | 6.90 | 6.88 | 0 | 25,400 | -0.2 | |
| 27/08/2026 |
6.90
|
5,300 | 6.90 | 6.93 | 6.90 | 0 | 0 | 0 | |
| 26/08/2026 |
6.90
|
79,000 | 6.88 | 6.90 | 6.88 | 0 | 50,000 | -0.4 | |
| 25/08/2026 |
6.89
|
33,200 | 6.90 | 6.91 | 6.89 | 0 | 20,000 | -0.1 | |
| 24/08/2026 |
6.90
|
16,700 | 6.95 | 6.99 | 6.90 | 0 | 0 | 0 | |
| 21/08/2026 |
6.88
|
9,300 | 6.89 | 6.90 | 6.88 | 0 | 0 | 0 | |
| 20/08/2026 |
6.89
|
14,200 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 | |
| 19/08/2026 |
6.85
|
8,500 | 6.97 | 6.99 | 6.85 | 0 | 4,500 | 0.0 | |
| 18/08/2026 |
6.92
|
4,600 | 6.97 | 6.97 | 6.92 | 0 | 0 | 0 | |
| 17/08/2026 |
6.97
|
25,200 | 6.94 | 6.97 | 6.90 | 0 | 20,000 | -0.1 | |
| 14/08/2026 |
6.91
|
69,100 | 6.90 | 6.98 | 6.88 | 0 | 48,100 | -0.4 | |
| 13/08/2026 |
6.91
|
30,900 | 6.93 | 6.95 | 6.90 | 0 | 21,000 | -0.2 | |
| 12/08/2026 |
6.93
|
48,400 | 6.95 | 6.95 | 6.88 | 0 | 27,100 | -0.2 | |
| 11/08/2026 |
6.95
|
28,500 | 6.94 | 6.99 | 6.93 | 0 | 15,000 | -0.1 | |
| 10/08/2026 |
6.94
|
51,400 | 6.90 | 6.97 | 6.85 | 0 | 0 | 0 | |
| 07/08/2026 |
6.91
|
15,000 | 6.91 | 6.97 | 6.90 | 0 | 0 | 0 | |
| 06/08/2026 |
6.91
|
19,600 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 05/08/2026 |
6.95
|
46,400 | 6.99 | 7.07 | 6.91 | 0 | 0 | 0 | |
| 04/08/2026 |
7.00
|
62,800 | 6.99 | 7.07 | 6.97 | 0 | 0 | 0 | |
| 03/08/2026 |
6.99
|
118,900 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 | |
| 31/07/2026 |
7.13
|
58,300 | 7.23 | 7.23 | 6.99 | 0 | 0 | 0 | |
| 30/07/2026 |
7.16
|
64,000 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 29/07/2026 |
7.18
|
85,400 | 7.21 | 7.27 | 6.99 | 0 | 0 | 0 | |
| 28/07/2026 |
7.21
|
37,300 | 7.18 | 7.25 | 6.96 | 0 | 0 | 0 | |
| 27/07/2026 |
7.25
|
10,800 | 7.26 | 7.46 | 7.25 | 0 | 0 | 0 | |
| 24/07/2026 |
7.27
|
3,100 | 7.55 | 7.55 | 7.25 | 0 | 0 | 0 | |
| 23/07/2026 |
7.27
|
28,300 | 7.27 | 7.32 | 7.18 | 0 | 0 | 0 | |
| 22/07/2026 |
7.27
|
19,300 | 7.37 | 7.37 | 7.27 | 0 | 0 | 0 | |
| 21/07/2026 |
7.37
|
8,700 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 | |
| 20/07/2026 |
7.37
|
19,900 | 7.46 | 7.46 | 7.27 | 0 | 0 | 0 | |
| 17/07/2026 |
7.38
|
1,400 | 7.41 | 7.46 | 7.38 | 0 | 0 | 0 | |
| 16/07/2026 |
7.41
|
37,500 | 7.63 | 7.63 | 7.27 | 0 | 1,100 | 0.0 | |
| 15/07/2026 |
7.55
|
8,600 | 7.60 | 7.60 | 7.46 | 0 | 700 | 0.0 | |
| 14/07/2026 |
7.62
|
8,800 | 7.62 | 7.69 | 7.62 | 0 | 0 | 0 | |
| 13/07/2026 |
7.62
|
2,700 | 7.55 | 7.65 | 7.55 | 0 | 0 | 0 | |
| 10/07/2026 |
7.65
|
50,500 | 7.68 | 7.68 | 7.64 | 0 | 500 | 0.0 | |
| 09/07/2026 |
7.68
|
5,000 | 7.66 | 7.68 | 7.66 | 0 | 0 | 0 | |
| 08/07/2026 |
7.66
|
5,100 | 7.72 | 7.72 | 7.65 | 0 | 100 | 0.0 | |
| 07/07/2026 |
7.72
|
62,200 | 7.67 | 7.74 | 7.64 | 0 | 400 | 0.0 | |
| 06/07/2026 |
7.70
|
9,000 | 7.72 | 7.74 | 7.70 | 0 | 0 | 0 | |
| 03/07/2026 |
7.74
|
3,000 | 7.70 | 7.74 | 7.69 | 0 | 0 | 0 | |
| 02/07/2026 |
7.74
|
27,900 | 7.73 | 7.77 | 7.71 | 0 | 19,000 | -0.2 | |
| 01/07/2026 |
7.72
|
4,500 | 7.71 | 7.77 | 7.71 | 0 | 200 | 0.0 | |
| 30/06/2026 |
7.71
|
19,100 | 7.73 | 7.74 | 7.69 | 0 | 0 | 0 | |
| 29/06/2026 |
7.73
|
4,800 | 7.73 | 7.74 | 7.73 | 0 | 0 | 0 | |
| 26/06/2026 |
7.73
|
20,700 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 | |
| 25/06/2026 |
7.74
|
6,900 | 7.75 | 7.75 | 7.74 | 0 | 0 | 0 | |
| 24/06/2026 |
7.79
|
8,500 | 7.74 | 7.79 | 7.74 | 0 | 0 | 0 | |
| 23/06/2026 |
7.79
|
72,000 | 7.80 | 7.80 | 7.71 | 0 | 64,300 | -0.5 | |
| 22/06/2026 |
7.80
|
6,900 | 7.72 | 7.81 | 7.72 | 0 | 0 | 0 | |
| 19/06/2026 |
7.73
|
16,400 | 7.73 | 7.74 | 7.70 | 0 | 0 | 0 | |
| 18/06/2026 |
7.73
|
26,200 | 7.74 | 7.75 | 7.73 | 0 | 0 | 0 | |
| 17/06/2026 |
7.75
|
9,500 | 7.83 | 7.83 | 7.73 | 700 | 5,000 | 0.0 | |
| 16/06/2026 |
7.77
|
11,500 | 7.77 | 7.77 | 7.73 | 0 | 7,100 | -0.1 | |
| 15/06/2026 |
7.77
|
8,800 | 7.74 | 7.77 | 7.74 | 0 | 6,000 | 0.0 | |
| 12/06/2026 |
7.77
|
3,400 | 7.75 | 7.79 | 7.75 | 0 | 0 | 0 | |
| 11/06/2026 |
7.78
|
18,100 | 7.78 | 7.78 | 7.74 | 0 | 4,000 | 0.0 | |
| 10/06/2026 |
7.78
|
58,100 | 7.75 | 7.79 | 7.73 | 500 | 15,800 | -0.1 | |
| 09/06/2026 |
7.74
|
19,100 | 7.83 | 7.83 | 7.72 | 0 | 13,900 | -0.1 | |
| 08/06/2026 |
7.76
|
10,300 | 7.78 | 7.78 | 7.75 | 0 | 0 | 0 | |
| 05/06/2026 |
7.76
|
19,900 | 7.75 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 04/06/2026 |
7.81
|
10,300 | 7.77 | 7.83 | 7.77 | 400 | 500 | 0.0 | |
| 03/06/2026 |
7.80
|
23,800 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 | |