| 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) |
-0.55 | -7.76% | 25,308,000 | 438,800 | -0.1 |
6.41
7.36
7.36
|
|
2 tháng
(2026-08-10) |
-1.39 | -17.53% | 62,482,800 | -218,700 | -5.1 |
6.41
7.95
7.36
|
|
3 tháng
(2026-07-10) |
-2.01 | -23.51% | 104,342,700 | 878,100 | 2.8 |
6.41
8.55
7.36
|
|
6 tháng
(2026-04-13) |
-3.46 | -34.58% | 187,587,600 | -2,156,600 | -27.5 |
6.41
10.14
7.36
|
|
12 tháng
(2025-10-13) |
-6.49 | -49.81% | 578,560,100 | -11,961,500 | -137.8 |
6.41
13.03
7.36
|
|
24 tháng
(2024-10-18) |
-4.06 | -38.28% | 1,331,814,900 | -6,533,680 | -99.5 |
6.41
13.46
7.36
|
|
36 tháng
(2023-10-24) |
-2.50 | -27.68% | 2,026,047,200 | -10,160,148 | -164.8 |
6.41
13.46
7.36
|
|
60 tháng
(2021-11-03) |
-10.53 | -61.69% | 3,400,339,700 | -2,128,090 | 47.2 |
4.80
19
7.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.36
|
1,136,500 | 7.42 | 7.42 | 7.28 | 14,600 | 27,100 | 0 | |
| 22/10/2026 |
7.46
|
1,691,900 | 7.38 | 7.47 | 7.23 | 14,400 | 44,000 | 0 | |
| 21/10/2026 |
7.38
|
4,944,700 | 6.91 | 7.39 | 6.91 | 517,200 | 172,100 | 0 | |
| 20/10/2026 |
6.91
|
930,300 | 6.81 | 6.91 | 6.74 | 11,900 | 58,300 | 0 | |
| 19/10/2026 |
6.83
|
1,075,800 | 6.88 | 6.94 | 6.83 | 14,800 | 68,500 | 0 | |
| 16/10/2026 |
6.89
|
1,129,700 | 6.75 | 6.89 | 6.70 | 11,300 | 125,900 | 0 | |
| 15/10/2026 |
6.79
|
1,145,200 | 6.68 | 6.79 | 6.66 | 70,200 | 166,100 | 0 | |
| 14/10/2026 |
6.68
|
899,100 | 6.58 | 6.69 | 6.53 | 106,000 | 57,700 | 0 | |
| 13/10/2026 |
6.53
|
560,800 | 6.52 | 6.61 | 6.52 | 27,600 | 54,700 | 0 | |
| 12/10/2026 |
6.54
|
549,600 | 6.55 | 6.62 | 6.50 | 1,600 | 41,400 | 0 | |
| 09/10/2026 |
6.55
|
751,100 | 6.55 | 6.69 | 6.42 | 77,600 | 210,100 | -0.9 | |
| 08/10/2026 |
6.54
|
1,277,100 | 6.55 | 6.64 | 6.50 | 63,900 | 15,000 | 0.3 | |
| 07/10/2026 |
6.52
|
1,004,000 | 6.44 | 6.55 | 6.44 | 53,800 | 57,400 | 0.0 | |
| 06/10/2026 |
6.44
|
2,362,000 | 6.31 | 6.46 | 6.18 | 548,400 | 6,100 | 3.4 | |
| 05/10/2026 |
6.41
|
779,000 | 6.57 | 6.60 | 6.41 | 4,300 | 58,600 | -0.4 | |
| 02/10/2026 |
6.56
|
806,700 | 6.66 | 6.66 | 6.56 | 0 | 168,500 | -1.1 | |
| 01/10/2026 |
6.66
|
495,900 | 6.71 | 6.76 | 6.65 | 0 | 8,000 | -0.1 | |
| 30/09/2026 |
6.71
|
724,200 | 6.69 | 6.79 | 6.69 | 44,600 | 100 | 0.3 | |
| 29/09/2026 |
6.69
|
1,196,700 | 6.50 | 6.72 | 6.50 | 273,500 | 17,800 | 1.7 | |
| 28/09/2026 |
6.57
|
1,437,300 | 6.77 | 6.77 | 6.56 | 0 | 178,700 | -1.2 | |
| 25/09/2026 |
6.72
|
735,400 | 6.78 | 6.83 | 6.72 | 6,900 | 33,200 | -0.2 | |
| 24/09/2026 |
6.81
|
702,500 | 6.81 | 6.90 | 6.79 | 9,000 | 54,700 | -0.3 | |
| 23/09/2026 |
6.85
|
706,800 | 6.86 | 6.93 | 6.84 | 89,200 | 11,800 | 0.5 | |
| 22/09/2026 |
6.84
|
598,200 | 6.85 | 6.88 | 6.80 | 0 | 9,300 | -0.1 | |
| 21/09/2026 |
6.85
|
788,600 | 6.90 | 6.97 | 6.80 | 3,500 | 54,000 | -0.3 | |
| 18/09/2026 |
6.92
|
928,800 | 6.93 | 6.98 | 6.86 | 62,900 | 300 | 0.4 | |
| 17/09/2026 |
6.91
|
1,569,400 | 6.83 | 6.98 | 6.83 | 94,600 | 15,200 | 0.6 | |
| 16/09/2026 |
6.88
|
717,900 | 6.90 | 6.95 | 6.85 | 11,100 | 7,700 | 0.0 | |
| 15/09/2026 |
6.90
|
649,200 | 6.85 | 6.94 | 6.82 | 79,400 | 0 | 0.5 | |
| 14/09/2026 |
6.81
|
2,160,400 | 6.80 | 6.89 | 6.77 | 25,400 | 5,500 | 0.1 | |
| 11/09/2026 |
6.77
|
2,287,200 | 7.08 | 7.09 | 6.77 | 13,600 | 174,200 | -1.1 | |
| 10/09/2026 |
7.07
|
926,800 | 7.10 | 7.13 | 7.05 | 2,700 | 82,700 | -0.6 | |
| 09/09/2026 |
7.13
|
600,800 | 7.14 | 7.14 | 7.07 | 600 | 18,400 | -0.1 | |
| 08/09/2026 |
7.09
|
1,853,100 | 7.10 | 7.17 | 7.09 | 30,300 | 1,700 | 0.2 | |
| 07/09/2026 |
7.15
|
1,130,300 | 7.20 | 7.23 | 7.08 | 0 | 5,600 | 0.0 | |
| 04/09/2026 |
7.20
|
1,673,000 | 7.28 | 7.34 | 7.15 | 23,000 | 70,800 | -0.3 | |
| 03/09/2026 |
7.31
|
1,208,900 | 7.35 | 7.40 | 7.22 | 14,300 | 0 | 0.1 | |
| 28/08/2026 |
7.41
|
834,800 | 7.45 | 7.45 | 7.36 | 2,000 | 0 | 0.0 | |
| 27/08/2026 |
7.39
|
1,141,600 | 7.52 | 7.58 | 7.35 | 77,200 | 2,400 | 0.6 | |
| 26/08/2026 |
7.50
|
1,911,200 | 7.38 | 7.76 | 7.34 | 2,900 | 208,300 | -1.6 | |
| 25/08/2026 |
7.35
|
1,214,300 | 7.50 | 7.53 | 7.30 | 1,200 | 59,700 | -0.4 | |
| 24/08/2026 |
7.49
|
1,785,800 | 7.40 | 7.49 | 7.35 | 2,400 | 190,400 | -1.4 | |
| 21/08/2026 |
7.29
|
2,898,900 | 7.18 | 7.38 | 7.12 | 206,200 | 59,700 | 1.1 | |
| 20/08/2026 |
7.18
|
787,300 | 7.20 | 7.29 | 7.15 | 1,600 | 214,700 | -1.5 | |
| 19/08/2026 |
7.19
|
1,046,400 | 7.27 | 7.38 | 7.17 | 0 | 71,100 | -0.5 | |
| 18/08/2026 |
7.25
|
1,773,600 | 7.41 | 7.55 | 7.20 | 6,700 | 70,200 | -0.5 | |
| 17/08/2026 |
7.40
|
1,160,200 | 7.43 | 7.52 | 7.32 | 39,600 | 88,800 | -0.4 | |
| 14/08/2026 |
7.43
|
4,342,900 | 7.66 | 7.70 | 7.39 | 372,600 | 135,100 | 1.8 | |
| 13/08/2026 |
7.70
|
2,747,900 | 7.95 | 8.08 | 7.70 | 0 | 412,600 | -3.3 | |
| 12/08/2026 |
7.95
|
2,510,300 | 7.86 | 8.08 | 7.67 | 35,100 | 127,800 | -0.7 | |
| 11/08/2026 |
7.86
|
3,284,300 | 7.99 | 8.19 | 7.84 | 220,600 | 260,900 | -0.3 | |
| 10/08/2026 |
7.93
|
5,723,100 | 7.37 | 7.93 | 7.37 | 445,100 | 129,900 | 2.5 | |
| 07/08/2026 |
7.42
|
2,757,500 | 7.22 | 7.60 | 7.20 | 37,800 | 363,200 | -2.4 | |
| 06/08/2026 |
7.22
|
1,121,400 | 7.35 | 7.35 | 7.18 | 24,100 | 61,800 | -0.3 | |
| 05/08/2026 |
7.35
|
1,120,200 | 7.41 | 7.47 | 7.26 | 41,400 | 64,300 | -0.2 | |
| 04/08/2026 |
7.38
|
1,336,300 | 7.42 | 7.42 | 7.30 | 47,500 | 53,000 | 0.0 | |
| 03/08/2026 |
7.41
|
2,120,400 | 7.20 | 7.45 | 7.18 | 256,500 | 47,800 | 1.5 | |
| 31/07/2026 |
7.18
|
2,310,000 | 7.20 | 7.23 | 7.02 | 333,100 | 244,900 | 0.6 | |
| 30/07/2026 |
7.20
|
1,823,400 | 7.06 | 7.20 | 7.04 | 95,400 | 99,300 | 0.0 | |
| 29/07/2026 |
7.06
|
2,527,200 | 6.97 | 7.13 | 6.94 | 403,000 | 50,300 | 2.5 | |
| 28/07/2026 |
6.98
|
2,490,800 | 6.41 | 7.10 | 6.41 | 505,200 | 85,400 | 2.9 | |
| 27/07/2026 |
6.69
|
3,102,100 | 7.10 | 7.10 | 6.65 | 120,300 | 282,300 | -1.1 | |
| 24/07/2026 |
7.05
|
1,429,900 | 7.23 | 7.23 | 7.05 | 7,700 | 367,700 | -2.6 | |
| 23/07/2026 |
7.23
|
2,209,900 | 7.10 | 7.25 | 7.01 | 250,100 | 9,600 | 1.7 | |
| 22/07/2026 |
7.19
|
2,399,900 | 7.31 | 7.36 | 7.03 | 280,300 | 133,600 | 1.1 | |
| 21/07/2026 |
7.30
|
2,716,800 | 7.26 | 7.42 | 7.22 | 434,700 | 58,500 | 2.8 | |
| 20/07/2026 |
7.32
|
2,896,600 | 7.71 | 7.90 | 7.32 | 44,900 | 3,600 | 0.3 | |
| 17/07/2026 |
7.86
|
1,232,300 | 7.99 | 8 | 7.84 | 39,500 | 47,000 | -0.1 | |
| 16/07/2026 |
7.99
|
2,665,200 | 8.01 | 8.08 | 7.60 | 165,300 | 105,100 | 0.5 | |
| 15/07/2026 |
8
|
867,400 | 8.15 | 8.21 | 8 | 0 | 0 | 0 | |
| 14/07/2026 |
8.15
|
1,587,400 | 8.06 | 8.24 | 7.99 | 7,500 | 0 | 0.1 | |
| 13/07/2026 |
8.15
|
2,406,200 | 8.54 | 8.54 | 8 | 103,000 | 23,000 | 0.6 | |
| 10/07/2026 |
8.55
|
739,000 | 8.61 | 8.66 | 8.55 | 0 | 100 | 0.0 | |
| 09/07/2026 |
8.65
|
1,119,300 | 8.64 | 8.70 | 8.53 | 100 | 1,000 | 0.0 | |
| 08/07/2026 |
8.65
|
1,766,800 | 8.64 | 8.73 | 8.63 | 5,900 | 5,400 | 0.0 | |
| 07/07/2026 |
8.63
|
1,331,500 | 8.76 | 8.78 | 8.62 | 0 | 2,300 | 0.0 | |
| 06/07/2026 |
8.78
|
1,116,600 | 8.94 | 8.95 | 8.70 | 900 | 12,200 | -0.1 | |
| 03/07/2026 |
8.91
|
1,458,600 | 9.04 | 9.09 | 8.89 | 0 | 16,500 | -0.1 | |
| 02/07/2026 |
9.03
|
1,052,900 | 9.12 | 9.15 | 9.03 | 0 | 46,100 | -0.4 | |
| 01/07/2026 |
9.11
|
610,800 | 9.14 | 9.24 | 9.11 | 300 | 17,000 | -0.2 | |
| 30/06/2026 |
9.20
|
977,300 | 9.10 | 9.34 | 9.10 | 1,800 | 27,600 | -0.2 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/06/2026 |
9.09
|
629,200 | 9.06 | 9.16 | 9.02 | 15,000 | 19,500 | 0.0 | |
| 26/06/2026 |
9.05
|
522,100 | 9.03 | 9.05 | 8.97 | 36,500 | 4,500 | 0.3 | |
| 25/06/2026 |
9.00
|
504,300 | 9.02 | 9.10 | 9.00 | 59,900 | 0 | 0.6 | |
| 24/06/2026 |
9.02
|
446,500 | 9.10 | 9.10 | 8.93 | 2,600 | 27,100 | -0.2 | |
| 23/06/2026 |
9.07
|
664,600 | 9.09 | 9.15 | 8.96 | 21,700 | 66,900 | -0.4 | |
| 22/06/2026 |
9.10
|
602,000 | 9.11 | 9.12 | 9.00 | 4,100 | 18,200 | -0.1 | |
| 19/06/2026 |
9.06
|
489,500 | 9.14 | 9.14 | 9.03 | 6,900 | 13,100 | -0.1 | |
| 18/06/2026 |
9.13
|
459,900 | 9.16 | 9.18 | 9.12 | 12,000 | 18,600 | -0.1 | |
| 17/06/2026 |
9.12
|
1,013,600 | 9.12 | 9.19 | 9.09 | 51,400 | 2,100 | 0.5 | |
| 16/06/2026 |
9.10
|
525,500 | 9.12 | 9.15 | 9.10 | 8,500 | 14,600 | -0.1 | |
| 15/06/2026 |
9.11
|
629,000 | 9.07 | 9.15 | 9.06 | 6,000 | 33,600 | -0.3 | |
| 12/06/2026 |
9.00
|
1,450,800 | 9.03 | 9.20 | 9.00 | 33,500 | 93,000 | -0.6 | |
| 11/06/2026 |
8.96
|
437,000 | 8.97 | 8.97 | 8.91 | 0 | 0 | 0 | |
| 10/06/2026 |
9.00
|
1,071,600 | 8.83 | 9.01 | 8.83 | 79,600 | 0 | 0.8 | |
| 09/06/2026 |
8.90
|
764,800 | 8.81 | 8.98 | 8.81 | 2,900 | 0 | 0.0 | |
| 08/06/2026 |
8.86
|
1,083,900 | 8.88 | 8.97 | 8.85 | 0 | 23,500 | -0.2 | |
| 05/06/2026 |
9.03
|
537,400 | 9.08 | 9.10 | 9.00 | 0 | 2,500 | 0.0 | |
| 04/06/2026 |
9.06
|
715,600 | 9.10 | 9.18 | 9.04 | 0 | 91,900 | -0.9 | |
| 03/06/2026 |
9.10
|
482,300 | 9.05 | 9.14 | 9.05 | 20,900 | 11,800 | 0.1 | |