| 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) |
-0.82 | -8.52% | 18,727,800 | 718,178 | 6.6 |
8.69
11.30
10.20
|
|
2 tháng
(2026-08-10) |
-0.39 | -4.24% | 29,455,600 | 866,178 | 7.9 |
8.55
11.30
10.20
|
|
3 tháng
(2026-07-10) |
3.07 | 53.48% | 39,828,700 | 855,778 | 7.8 |
5.60
11.30
10.20
|
|
6 tháng
(2026-04-13) |
3.63 | 70.18% | 53,548,400 | 831,778 | 7.6 |
5.05
11.30
10.20
|
|
12 tháng
(2025-10-13) |
4.36 | 97.82% | 108,140,100 | 717,278 | 7.3 |
4.33
11.30
10.20
|
|
24 tháng
(2024-10-18) |
4.69 | 113.78% | 130,238,600 | 415,978 | 5.9 |
3.46
11.30
10.20
|
|
36 tháng
(2023-10-24) |
4.32 | 96.42% | 164,483,300 | 633,294 | 7.3 |
3.46
11.30
10.20
|
|
60 tháng
(2021-11-03) |
-5.28 | -37.48% | 334,583,600 | 399,616 | 6.4 |
3.46
15.75
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
10.20
|
274,600 | 10.35 | 10.40 | 10.15 | 43,730 | 0 | 0 | |
| 22/10/2026 |
10.30
|
448,900 | 10.50 | 10.50 | 10.10 | 108,858 | 6,400 | 0 | |
| 21/10/2026 |
10.40
|
550,300 | 10 | 10.45 | 10 | 205,100 | 400 | 0 | |
| 20/10/2026 |
9.99
|
395,300 | 9.99 | 10.25 | 9.80 | 2,900 | 58,800 | 0 | |
| 19/10/2026 |
9.90
|
594,100 | 9.63 | 10.15 | 9.63 | 58,950 | 36,400 | 0 | |
| 16/10/2026 |
9.51
|
675,800 | 8.89 | 9.51 | 8.89 | 164,500 | 500 | 0 | |
| 15/10/2026 |
8.89
|
386,900 | 9.09 | 9.25 | 8.85 | 400 | 38,900 | 0 | |
| 14/10/2026 |
9.09
|
305,200 | 9.33 | 9.33 | 9.03 | 0 | 81,300 | 0 | |
| 13/10/2026 |
9.23
|
616,200 | 9.27 | 9.48 | 9.10 | 35,600 | 116,500 | 0 | |
| 12/10/2026 |
9.22
|
515,400 | 8.81 | 9.35 | 8.81 | 4,700 | 98,800 | 0 | |
| 09/10/2026 |
8.81
|
396,500 | 8.77 | 8.84 | 8.56 | 48,700 | 30,400 | 0.2 | |
| 08/10/2026 |
8.81
|
490,400 | 9 | 9.04 | 8.80 | 2,900 | 131,600 | -1.1 | |
| 07/10/2026 |
9.01
|
860,900 | 8.52 | 9.07 | 8.52 | 93,500 | 146,200 | -0.5 | |
| 06/10/2026 |
8.69
|
423,900 | 8.78 | 8.99 | 8.46 | 65,100 | 83,200 | -0.2 | |
| 05/10/2026 |
8.78
|
844,500 | 8.80 | 9.05 | 8.65 | 233,600 | 4,700 | 2.0 | |
| 02/10/2026 |
8.85
|
854,600 | 9.54 | 9.64 | 8.85 | 4,200 | 89,800 | -0.8 | |
| 01/10/2026 |
9.51
|
396,600 | 9.46 | 9.67 | 9.31 | 101,500 | 9,800 | 0.9 | |
| 30/09/2026 |
9.45
|
599,400 | 9.85 | 9.90 | 9.22 | 24,700 | 165,400 | -1.4 | |
| 29/09/2026 |
9.81
|
703,300 | 9.60 | 9.82 | 9.45 | 148,300 | 26,500 | 1.2 | |
| 28/09/2026 |
9.82
|
900,100 | 10.45 | 10.45 | 9.82 | 35,600 | 41,000 | -0.1 | |
| 25/09/2026 |
10.55
|
702,200 | 10.60 | 10.75 | 10.40 | 76,100 | 10,300 | 0.7 | |
| 24/09/2026 |
10.65
|
933,000 | 11.05 | 11.05 | 10.55 | 203,700 | 117,300 | 0.9 | |
| 23/09/2026 |
11.05
|
528,600 | 11.15 | 11.45 | 11 | 20,700 | 75,900 | -0.6 | |
| 22/09/2026 |
11.20
|
1,096,900 | 11.80 | 11.80 | 11.10 | 47,200 | 185,500 | -1.6 | |
| 21/09/2026 |
11.30
|
525,200 | 10.60 | 11.30 | 10.60 | 114,700 | 5,600 | 1.2 | |
| 18/09/2026 |
10.60
|
576,900 | 10.45 | 10.75 | 10.45 | 207,500 | 600 | 2.2 | |
| 17/09/2026 |
10.30
|
1,044,500 | 10.80 | 10.85 | 10.25 | 150,900 | 10,700 | 1.5 | |
| 16/09/2026 |
10.85
|
691,900 | 10.85 | 11.25 | 10.75 | 69,200 | 11,600 | 0.6 | |
| 15/09/2026 |
10.95
|
808,900 | 11.50 | 11.50 | 10.70 | 27,300 | 104,700 | -0.9 | |
| 14/09/2026 |
10.95
|
1,558,900 | 10.25 | 11 | 10.15 | 192,700 | 6,400 | 2.0 | |
| 11/09/2026 |
10.30
|
960,400 | 10.65 | 11 | 10.30 | 58,500 | 26,900 | 0.3 | |
| 10/09/2026 |
10.55
|
838,900 | 9.90 | 10.55 | 9.75 | 80,400 | 27,700 | 0.5 | |
| 09/09/2026 |
9.90
|
1,605,700 | 10 | 10.30 | 9.88 | 60,700 | 30,700 | 0.3 | |
| 08/09/2026 |
9.63
|
782,100 | 9 | 9.63 | 8.99 | 11,200 | 0 | 0.1 | |
| 07/09/2026 |
9
|
416,200 | 8.94 | 9.25 | 8.93 | 26,000 | 0 | 0.2 | |
| 04/09/2026 |
8.91
|
302,400 | 8.90 | 8.98 | 8.89 | 74,300 | 3,000 | 0.6 | |
| 03/09/2026 |
8.94
|
436,800 | 8.88 | 8.98 | 8.82 | 98,800 | 0 | 0.9 | |
| 28/08/2026 |
8.80
|
515,800 | 8.60 | 8.90 | 8.36 | 200 | 400 | 0.0 | |
| 27/08/2026 |
8.60
|
934,400 | 8.91 | 9.03 | 8.29 | 3,400 | 20,900 | -0.2 | |
| 26/08/2026 |
8.91
|
568,200 | 9.29 | 9.29 | 8.91 | 400 | 17,100 | -0.2 | |
| 25/08/2026 |
9.21
|
493,000 | 9.29 | 9.50 | 9.14 | 0 | 5,500 | -0.1 | |
| 24/08/2026 |
9.22
|
699,700 | 8.87 | 9.28 | 8.80 | 20,500 | 100 | 0.2 | |
| 21/08/2026 |
8.84
|
428,500 | 8.88 | 8.88 | 8.75 | 16,700 | 0 | 0.1 | |
| 20/08/2026 |
8.85
|
305,500 | 8.89 | 8.89 | 8.73 | 500 | 9,100 | -0.1 | |
| 19/08/2026 |
8.80
|
485,000 | 8.69 | 8.97 | 8.58 | 0 | 18,200 | -0.2 | |
| 18/08/2026 |
8.60
|
304,800 | 8.55 | 8.70 | 8.54 | 0 | 4,400 | 0.0 | |
| 17/08/2026 |
8.55
|
424,900 | 8.64 | 8.70 | 8.51 | 9,900 | 24,700 | -0.1 | |
| 14/08/2026 |
8.60
|
778,500 | 8.87 | 8.89 | 8.51 | 200 | 2,000 | 0.0 | |
| 13/08/2026 |
8.87
|
499,200 | 8.85 | 9 | 8.73 | 5,100 | 0 | 0.0 | |
| 12/08/2026 |
8.80
|
1,129,700 | 9.34 | 9.41 | 8.80 | 6,700 | 0 | 0.1 | |
| 11/08/2026 |
9.39
|
900,700 | 9.60 | 9.75 | 9.25 | 100 | 12,100 | -0.1 | |
| 10/08/2026 |
9.20
|
1,104,500 | 8.65 | 9.20 | 8.64 | 2,700 | 0 | 0.0 | |
| 07/08/2026 |
8.60
|
686,000 | 8.85 | 8.90 | 8.48 | 0 | 0 | 0 | |
| 06/08/2026 |
8.85
|
1,606,700 | 9.25 | 9.25 | 8.67 | 16,700 | 1,200 | 0.1 | |
| 05/08/2026 |
8.67
|
3,471,100 | 8.67 | 8.67 | 8.50 | 0 | 32,500 | -0.3 | |
| 04/08/2026 |
8.11
|
484,600 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 03/08/2026 |
7.58
|
80,700 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 31/07/2026 |
7.09
|
262,300 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 30/07/2026 |
6.63
|
286,300 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 29/07/2026 |
6.20
|
334,600 | 6.15 | 6.20 | 6.05 | 0 | 0 | 0 | |
| 28/07/2026 |
6.13
|
332,700 | 6.20 | 6.25 | 5.91 | 0 | 0 | 0 | |
| 27/07/2026 |
6.21
|
575,100 | 6.54 | 6.54 | 6.18 | 6,200 | 1,400 | 0.0 | |
| 24/07/2026 |
6.12
|
1,121,200 | 5.81 | 6.12 | 5.81 | 5,500 | 1,300 | 0.0 | |
| 23/07/2026 |
5.72
|
59,500 | 5.74 | 5.75 | 5.64 | 2,700 | 0 | 0.0 | |
| 22/07/2026 |
5.74
|
137,400 | 5.61 | 5.79 | 5.61 | 0 | 4,700 | 0.0 | |
| 21/07/2026 |
5.79
|
122,600 | 5.68 | 5.80 | 5.65 | 900 | 0 | 0.0 | |
| 20/07/2026 |
5.80
|
186,000 | 5.88 | 5.88 | 5.64 | 500 | 500 | 0.0 | |
| 17/07/2026 |
5.87
|
132,000 | 5.60 | 5.90 | 5.60 | 0 | 5,600 | 0.0 | |
| 16/07/2026 |
5.60
|
109,600 | 5.60 | 5.60 | 5.56 | 1,400 | 1,700 | 0.0 | |
| 15/07/2026 |
5.60
|
44,200 | 5.60 | 5.68 | 5.59 | 3,800 | 0 | 0.0 | |
| 14/07/2026 |
5.61
|
213,100 | 5.56 | 5.68 | 5.55 | 3,600 | 0 | 0.0 | |
| 13/07/2026 |
5.61
|
88,400 | 5.74 | 5.78 | 5.61 | 0 | 2,800 | 0.0 | |
| 10/07/2026 |
5.74
|
39,000 | 5.90 | 5.90 | 5.74 | 0 | 0 | 0 | |
| 09/07/2026 |
5.90
|
108,800 | 5.88 | 5.94 | 5.70 | 0 | 0 | 0 | |
| 08/07/2026 |
5.88
|
99,000 | 5.90 | 5.95 | 5.85 | 3,100 | 0 | 0.0 | |
| 07/07/2026 |
5.90
|
234,400 | 5.68 | 6 | 5.64 | 1,500 | 1,000 | 0.0 | |
| 06/07/2026 |
5.70
|
124,700 | 5.85 | 5.85 | 5.68 | 1,000 | 2,800 | 0.0 | |
| 03/07/2026 |
5.85
|
213,000 | 5.64 | 5.86 | 5.60 | 900 | 12,500 | -0.1 | |
| 02/07/2026 |
5.60
|
101,000 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 01/07/2026 |
5.54
|
195,000 | 5.52 | 5.60 | 5.52 | 2,800 | 5,500 | 0.0 | |
| 30/06/2026 |
5.53
|
69,800 | 5.70 | 5.70 | 5.53 | 1,000 | 0 | 0.0 | |
| 29/06/2026 |
5.70
|
44,200 | 5.71 | 5.73 | 5.70 | 1,000 | 0 | 0.0 | |
| 26/06/2026 |
5.71
|
76,000 | 5.78 | 5.78 | 5.65 | 500 | 0 | 0.0 | |
| 25/06/2026 |
5.77
|
140,000 | 5.79 | 5.79 | 5.66 | 4,500 | 0 | 0.0 | |
| 24/06/2026 |
5.79
|
249,600 | 5.76 | 5.85 | 5.70 | 10,000 | 0 | 0.1 | |
| 23/06/2026 |
5.76
|
81,800 | 5.62 | 5.78 | 5.62 | 0 | 0 | 0 | |
| 22/06/2026 |
5.76
|
88,700 | 5.85 | 5.87 | 5.73 | 0 | 4,000 | 0.0 | |
| 19/06/2026 |
5.80
|
292,100 | 5.90 | 5.90 | 5.77 | 500 | 3,200 | 0.0 | |
| 18/06/2026 |
5.90
|
90,000 | 5.91 | 5.97 | 5.86 | 1,500 | 0 | 0.0 | |
| 17/06/2026 |
5.97
|
81,800 | 5.93 | 5.99 | 5.93 | 700 | 0 | 0.0 | |
| 16/06/2026 |
5.93
|
111,000 | 5.99 | 5.99 | 5.89 | 2,300 | 0 | 0.0 | |
| 15/06/2026 |
5.96
|
119,500 | 5.98 | 6.03 | 5.96 | 0 | 0 | 0 | |
| 12/06/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 12/06/2026 |
6
|
205,000 | 5.90 | 6.08 | 5.90 | 4,200 | 0 | 0.0 | |
| 11/06/2026 |
5.90
|
256,000 | 5.95 | 5.95 | 5.80 | 0 | 0 | 0 | |
| 10/06/2026 |
5.96
|
250,700 | 5.98 | 6.04 | 5.83 | 0 | 500 | 0.0 | |
| 09/06/2026 |
5.92
|
87,500 | 5.88 | 5.95 | 5.87 | 0 | 500 | 0.0 | |
| 08/06/2026 |
5.88
|
400,800 | 5.71 | 6.11 | 5.71 | 0 | 4,300 | 0.0 | |
| 05/06/2026 |
5.71
|
134,100 | 5.75 | 5.75 | 5.66 | 0 | 2,000 | 0.0 | |
| 04/06/2026 |
5.71
|
36,100 | 5.71 | 5.75 | 5.64 | 0 | 1,500 | 0.0 | |
| 03/06/2026 |
5.70
|
119,000 | 5.67 | 5.74 | 5.64 | 0 | 0 | 0 | |