| 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) |
-0.40 | -4.76% | 2,332,700 | 3,500 | -0.1 |
7.20
8.40
7.90
|
|
2 tháng
(2026-08-24) |
-0.12 | -1.52% | 4,098,800 | -2,400 | -0.1 |
7.20
8.40
7.90
|
|
3 tháng
(2026-07-24) |
-0.49 | -5.80% | 7,345,300 | -3,500 | -0.1 |
7.20
8.58
7.90
|
|
6 tháng
(2026-04-28) |
-1.69 | -17.46% | 17,925,300 | -62,900 | -0.8 |
7.20
10.62
7.90
|
|
12 tháng
(2025-10-27) |
-3.54 | -30.67% | 43,261,300 | -244,900 | -3.0 |
7.20
11.63
7.90
|
|
24 tháng
(2024-11-01) |
0.22 | 2.79% | 134,970,961 | -301,700 | -2.9 |
6.21
13.02
7.90
|
|
36 tháng
(2023-11-07) |
-0.48 | -5.69% | 201,293,196 | -571,940 | -5.0 |
6.03
13.02
7.90
|
|
60 tháng
(2021-11-17) |
-11.67 | -59.32% | 511,982,935 | 15,931 | 7.4 |
5.07
20.06
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.90
|
110,000 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 22/10/2026 |
8
|
106,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 21/10/2026 |
8
|
191,200 | 7.60 | 8 | 7.60 | 13,000 | 0 | 0 | |
| 20/10/2026 |
7.60
|
28,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 19/10/2026 |
7.50
|
56,900 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 16/10/2026 |
7.50
|
39,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 15/10/2026 |
7.50
|
80,100 | 7.20 | 7.50 | 7.20 | 0 | 700 | 0 | |
| 14/10/2026 |
7.20
|
85,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 13/10/2026 |
7.30
|
43,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 12/10/2026 |
7.40
|
48,300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 09/10/2026 |
7.50
|
116,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 08/10/2026 |
7.60
|
156,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 07/10/2026 |
7.70
|
81,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 06/10/2026 |
7.60
|
144,200 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 05/10/2026 |
7.70
|
110,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 02/10/2026 |
7.80
|
64,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 01/10/2026 |
7.80
|
40,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 30/09/2026 |
7.80
|
62,100 | 8 | 8 | 7.80 | 0 | 2,000 | 0.0 | |
| 29/09/2026 |
8.10
|
75,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 28/09/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/09/2026 |
8.20
|
183,500 | 8.90 | 8.90 | 8 | 0 | 500 | 0.0 | |
| 25/09/2026 |
8.40
|
278,300 | 8.12 | 8.40 | 8.12 | 2,000 | 3,900 | 0.0 | |
| 24/09/2026 |
8.31
|
77,800 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
| 23/09/2026 |
8.40
|
97,400 | 8.40 | 8.40 | 8.22 | 500 | 0 | 0.0 | |
| 22/09/2026 |
8.40
|
164,800 | 8.31 | 8.40 | 8.22 | 0 | 4,900 | 0.0 | |
| 21/09/2026 |
8.40
|
160,300 | 8.31 | 8.40 | 8.12 | 0 | 0 | 0 | |
| 18/09/2026 |
8.31
|
204,900 | 7.94 | 8.31 | 7.94 | 3,900 | 0 | 0.0 | |
| 17/09/2026 |
7.94
|
143,400 | 7.94 | 7.94 | 7.75 | 4,900 | 0 | 0.0 | |
| 16/09/2026 |
7.85
|
59,500 | 7.57 | 7.85 | 7.02 | 0 | 0 | 0 | |
| 15/09/2026 |
7.75
|
52,000 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 | |
| 14/09/2026 |
7.85
|
101,500 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 | |
| 11/09/2026 |
7.85
|
82,400 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 | |
| 10/09/2026 |
7.94
|
65,700 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 09/09/2026 |
7.94
|
45,100 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 08/09/2026 |
7.94
|
42,400 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 07/09/2026 |
7.94
|
85,800 | 7.94 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 04/09/2026 |
7.94
|
104,000 | 7.85 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 03/09/2026 |
7.85
|
92,000 | 7.85 | 7.85 | 7.66 | 500 | 15,100 | -0.1 | |
| 28/08/2026 |
7.85
|
149,500 | 8.12 | 8.12 | 7.85 | 0 | 3,200 | 0.0 | |
| 27/08/2026 |
8.03
|
59,700 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 26/08/2026 |
8.12
|
66,500 | 8.03 | 8.12 | 8.03 | 500 | 0 | 0.0 | |
| 25/08/2026 |
8.03
|
99,300 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 24/08/2026 |
8.12
|
152,100 | 8.12 | 8.12 | 7.94 | 2,600 | 0 | 0.0 | |
| 21/08/2026 |
8.03
|
203,400 | 8.03 | 8.22 | 7.94 | 15,700 | 0 | 0.1 | |
| 20/08/2026 |
8.03
|
90,400 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 19/08/2026 |
8.03
|
63,300 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
| 18/08/2026 |
8.12
|
129,600 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 17/08/2026 |
8.12
|
69,000 | 7.94 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 14/08/2026 |
7.94
|
231,800 | 8.12 | 8.22 | 7.94 | 0 | 0 | 0 | |
| 13/08/2026 |
8.22
|
278,700 | 8.40 | 8.40 | 8.12 | 0 | 15,200 | -0.1 | |
| 12/08/2026 |
8.49
|
179,000 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 11/08/2026 |
8.40
|
264,000 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 10/08/2026 |
8.49
|
183,600 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 07/08/2026 |
8.49
|
157,600 | 8.49 | 8.49 | 8.31 | 0 | 700 | 0.0 | |
| 06/08/2026 |
8.49
|
159,000 | 8.49 | 8.58 | 8.40 | 0 | 0 | 0 | |
| 05/08/2026 |
8.58
|
183,000 | 8.49 | 8.58 | 8.31 | 0 | 1,000 | 0.0 | |
| 04/08/2026 |
8.49
|
64,300 | 8.49 | 8.58 | 8.40 | 0 | 600 | 0.0 | |
| 03/08/2026 |
8.49
|
139,800 | 8.31 | 8.49 | 8.12 | 5,500 | 0 | 0.0 | |
| 31/07/2026 |
8.31
|
119,900 | 8.49 | 8.49 | 8.22 | 0 | 0 | 0 | |
| 30/07/2026 |
8.40
|
204,000 | 8.12 | 8.40 | 8.12 | 12,000 | 0 | 0.1 | |
| 29/07/2026 |
8.22
|
67,700 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 | |
| 28/07/2026 |
8.22
|
193,400 | 7.94 | 8.22 | 7.75 | 0 | 15,400 | -0.1 | |
| 27/07/2026 |
8.22
|
182,200 | 8.49 | 8.49 | 8.12 | 0 | 1,400 | 0.0 | |
| 24/07/2026 |
8.49
|
82,800 | 8.58 | 8.58 | 8.31 | 0 | 0 | 0 | |
| 23/07/2026 |
8.58
|
295,200 | 8.68 | 8.68 | 8.22 | 15,400 | 0 | 0.1 | |
| 22/07/2026 |
8.77
|
106,400 | 8.77 | 8.77 | 8.49 | 1,400 | 2,000 | 0.0 | |
| 21/07/2026 |
8.77
|
120,400 | 8.77 | 8.86 | 8.68 | 0 | 4,400 | 0.0 | |
| 20/07/2026 |
8.95
|
209,000 | 9.32 | 9.32 | 8.86 | 500 | 0 | 0.0 | |
| 17/07/2026 |
9.42
|
72,000 | 9.23 | 9.42 | 9.23 | 0 | 0 | 0 | |
| 16/07/2026 |
9.42
|
124,800 | 9.51 | 9.51 | 9.14 | 3,400 | 0 | 0.0 | |
| 15/07/2026 |
9.51
|
119,100 | 9.51 | 9.60 | 9.32 | 0 | 0 | 0 | |
| 14/07/2026 |
9.60
|
140,500 | 9.42 | 9.60 | 8.77 | 0 | 3,300 | 0.0 | |
| 13/07/2026 |
9.60
|
139,300 | 9.69 | 9.69 | 9.51 | 0 | 14,100 | -0.1 | |
| 10/07/2026 |
9.78
|
102,600 | 9.78 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 09/07/2026 |
9.88
|
141,200 | 9.97 | 9.97 | 9.69 | 0 | 0 | 0 | |
| 08/07/2026 |
9.97
|
110,900 | 9.88 | 9.97 | 9.78 | 0 | 0 | 0 | |
| 07/07/2026 |
9.97
|
210,400 | 9.88 | 9.97 | 9.78 | 0 | 0 | 0 | |
| 06/07/2026 |
9.97
|
196,100 | 10.06 | 10.15 | 9.78 | 0 | 0 | 0 | |
| 03/07/2026 |
10.06
|
209,900 | 9.97 | 10.06 | 9.88 | 1,300 | 0 | 0.0 | |
| 02/07/2026 |
10.15
|
177,400 | 10.34 | 10.34 | 10.06 | 1,000 | 0 | 0.0 | |
| 01/07/2026 |
9.97
|
103,100 | 9.69 | 9.97 | 9.69 | 0 | 0 | 0 | |
| 30/06/2026 |
9.69
|
183,200 | 9.78 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 29/06/2026 |
9.88
|
201,100 | 9.97 | 10.06 | 9.78 | 0 | 0 | 0 | |
| 26/06/2026 |
10.06
|
194,500 | 10.06 | 10.06 | 9.88 | 0 | 0 | 0 | |
| 25/06/2026 |
10.06
|
206,600 | 10.06 | 10.15 | 9.88 | 0 | 0 | 0 | |
| 24/06/2026 |
9.97
|
309,000 | 9.97 | 10.15 | 9.78 | 12,200 | 300 | 0.1 | |
| 23/06/2026 |
9.97
|
396,000 | 9.88 | 10.06 | 9.78 | 0 | 1,000 | 0.0 | |
| 22/06/2026 |
9.97
|
199,400 | 9.88 | 9.97 | 9.78 | 0 | 0 | 0 | |
| 19/06/2026 |
9.88
|
135,700 | 9.88 | 9.97 | 9.78 | 0 | 8,000 | -0.1 | |
| 18/06/2026 |
9.97
|
151,900 | 9.78 | 9.97 | 9.69 | 0 | 0 | 0 | |
| 17/06/2026 |
9.78
|
203,000 | 9.78 | 9.78 | 9.69 | 0 | 0 | 0 | |
| 16/06/2026 |
9.88
|
81,600 | 9.78 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 15/06/2026 |
9.88
|
140,900 | 9.78 | 9.88 | 9.69 | 0 | 1,300 | 0.0 | |
| 12/06/2026 |
9.78
|
75,700 | 9.78 | 9.78 | 9.69 | 0 | 0 | 0 | |
| 11/06/2026 |
9.78
|
83,700 | 9.69 | 9.78 | 9.69 | 0 | 500 | 0.0 | |
| 10/06/2026 |
9.78
|
62,600 | 9.78 | 9.78 | 9.69 | 0 | 0 | 0 | |
| 09/06/2026 |
9.78
|
104,600 | 9.60 | 9.78 | 9.60 | 0 | 0 | 0 | |
| 08/06/2026 |
9.78
|
162,200 | 9.69 | 9.78 | 9.60 | 0 | 0 | 0 | |
| 05/06/2026 |
9.78
|
178,100 | 9.78 | 9.78 | 9.69 | 0 | 0 | 0 | |
| 04/06/2026 |
9.69
|
90,700 | 9.69 | 9.78 | 9.60 | 0 | 0 | 0 | |
| 03/06/2026 |
9.78
|
95,500 | 9.69 | 9.78 | 9.60 | 0 | 0 | 0 | |