| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.49 | -6.41% | 725,800 | 29,600 | 0 |
7.12
7.77
7.28
|
|
2 tháng
(2026-08-05) |
-0.51 | -6.65% | 1,892,300 | 29,600 | 0 |
7.12
7.80
7.28
|
|
3 tháng
(2026-07-06) |
-1.15 | -13.84% | 2,763,500 | 29,600 | 0 |
7.12
8.39
7.28
|
|
6 tháng
(2026-04-07) |
-1.47 | -17.01% | 6,813,800 | 29,600 | 0 |
7.12
9.17
7.28
|
|
12 tháng
(2025-10-09) |
-3.09 | -30.16% | 20,497,600 | 29,600 | 0 |
7.12
10.30
7.28
|
|
24 tháng
(2024-10-14) |
-3.93 | -35.45% | 83,248,400 | 29,600 | 0 |
7.12
11.59
7.28
|
|
36 tháng
(2023-10-20) |
-5.02 | -41.21% | 194,738,100 | 29,600 | 0 |
7.12
14.17
7.28
|
|
60 tháng
(2021-11-01) |
-8.51 | -54.30% | 488,796,200 | 29,600 | 0 |
7.12
20.24
7.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
7.28
|
6,600 | 7.27 | 7.30 | 7.24 | 0 | 2,600 | 0 | |
| 22/10/2026 |
7.27
|
65,500 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 | |
| 21/10/2026 |
7.30
|
47,000 | 7.29 | 7.35 | 7.28 | 0 | 0 | 0 | |
| 20/10/2026 |
7.34
|
13,100 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 | |
| 19/10/2026 |
7.34
|
13,900 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 | |
| 16/10/2026 |
7.30
|
13,600 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 | |
| 15/10/2026 |
7.32
|
51,100 | 7.25 | 7.35 | 7.17 | 0 | 0 | 0 | |
| 14/10/2026 |
7.36
|
9,100 | 7.26 | 7.36 | 7.24 | 0 | 0 | 0 | |
| 13/10/2026 |
7.38
|
2,700 | 7.39 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 12/10/2026 |
7.31
|
105,500 | 7.28 | 7.39 | 7.28 | 56,100 | 0 | 0 | |
| 09/10/2026 |
7.35
|
41,600 | 7.50 | 7.50 | 7.24 | 9,500 | 0 | 0 | |
| 08/10/2026 |
7.30
|
55,700 | 7.22 | 7.40 | 7.22 | 31,300 | 0 | 0 | |
| 07/10/2026 |
7.24
|
43,100 | 7.30 | 7.32 | 7.17 | 13,600 | 0 | 0 | |
| 06/10/2026 |
7.24
|
30,800 | 7.30 | 7.34 | 7.21 | 21,800 | 0 | 0 | |
| 05/10/2026 |
7.28
|
40,700 | 7.10 | 7.30 | 7.10 | 35,300 | 0 | 0 | |
| 02/10/2026 |
7.16
|
18,000 | 7.13 | 7.20 | 7.10 | 6,600 | 0 | 0 | |
| 01/10/2026 |
7.12
|
22,600 | 7.20 | 7.27 | 7.11 | 0 | 0 | 0 | |
| 30/09/2026 |
7.20
|
27,100 | 7.22 | 7.28 | 7.19 | 0 | 0 | 0 | |
| 29/09/2026 |
7.22
|
7,800 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 | |
| 28/09/2026 |
7.22
|
34,300 | 7.29 | 7.30 | 7.18 | 22,000 | 0 | 0 | |
| 25/09/2026 |
7.29
|
8,700 | 7.34 | 7.34 | 7.23 | 1,400 | 400 | 0 | |
| 24/09/2026 |
7.15
|
100,900 | 7.30 | 7.40 | 7.15 | 0 | 0 | 0 | |
| 23/09/2026 |
7.29
|
25,300 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 22/09/2026 |
7.36
|
90,900 | 7.30 | 7.36 | 7.01 | 0 | 0 | 0 | |
| 21/09/2026 |
7.30
|
40,400 | 7.31 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 18/09/2026 |
7.31
|
23,000 | 7.32 | 7.40 | 7.31 | 0 | 0 | 0 | |
| 17/09/2026 |
7.36
|
11,300 | 7.32 | 7.42 | 7.32 | 0 | 0 | 0 | |
| 16/09/2026 |
7.36
|
22,100 | 7.40 | 7.42 | 7.35 | 0 | 0 | 0 | |
| 15/09/2026 |
7.36
|
10,100 | 7.42 | 7.44 | 7.32 | 0 | 0 | 0 | |
| 14/09/2026 |
7.39
|
28,800 | 7.43 | 7.55 | 7.34 | 0 | 0 | 0 | |
| 11/09/2026 |
7.42
|
104,500 | 7.61 | 7.65 | 7.42 | 0 | 0 | 0 | |
| 10/09/2026 |
7.59
|
22,000 | 7.60 | 7.61 | 7.55 | 0 | 0 | 0 | |
| 09/09/2026 |
7.60
|
9,500 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 | |
| 08/09/2026 |
7.70
|
49,400 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 07/09/2026 |
7.77
|
41,100 | 7.60 | 7.77 | 7.53 | 0 | 0 | 0 | |
| 04/09/2026 |
7.65
|
28,000 | 7.63 | 7.68 | 7.57 | 0 | 0 | 0 | |
| 03/09/2026 |
7.68
|
17,300 | 7.55 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 28/08/2026 |
7.74
|
22,900 | 7.74 | 7.77 | 7.60 | 0 | 0 | 0 | |
| 27/08/2026 |
7.74
|
25,300 | 7.73 | 7.74 | 7.68 | 0 | 0 | 0 | |
| 26/08/2026 |
7.74
|
80,600 | 7.71 | 7.75 | 7.68 | 0 | 0 | 0 | |
| 25/08/2026 |
7.74
|
30,900 | 7.69 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 24/08/2026 |
7.74
|
70,400 | 7.80 | 7.86 | 7.65 | 0 | 0 | 0 | |
| 21/08/2026 |
7.80
|
69,600 | 7.55 | 7.80 | 7.47 | 0 | 0 | 0 | |
| 20/08/2026 |
7.57
|
77,700 | 7.60 | 7.60 | 7.44 | 0 | 0 | 0 | |
| 19/08/2026 |
7.57
|
16,100 | 7.52 | 7.60 | 7.52 | 0 | 0 | 0 | |
| 18/08/2026 |
7.55
|
24,200 | 7.60 | 7.62 | 7.50 | 0 | 0 | 0 | |
| 17/08/2026 |
7.59
|
87,500 | 7.62 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 14/08/2026 |
7.55
|
44,500 | 7.61 | 7.62 | 7.50 | 0 | 0 | 0 | |
| 13/08/2026 |
7.61
|
67,400 | 7.69 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 12/08/2026 |
7.67
|
69,600 | 7.66 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 11/08/2026 |
7.66
|
106,900 | 7.60 | 7.74 | 7.60 | 0 | 0 | 0 | |
| 10/08/2026 |
7.59
|
96,500 | 7.55 | 7.63 | 7.55 | 0 | 0 | 0 | |
| 07/08/2026 |
7.55
|
59,900 | 7.58 | 7.66 | 7.55 | 0 | 0 | 0 | |
| 06/08/2026 |
7.61
|
129,000 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 | |
| 05/08/2026 |
7.67
|
70,200 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 04/08/2026 |
7.59
|
96,600 | 7.60 | 7.73 | 7.58 | 0 | 0 | 0 | |
| 03/08/2026 |
7.60
|
91,700 | 7.59 | 7.70 | 7.57 | 0 | 0 | 0 | |
| 31/07/2026 |
7.59
|
23,100 | 7.79 | 7.79 | 7.59 | 0 | 0 | 0 | |
| 30/07/2026 |
7.79
|
49,100 | 7.75 | 7.80 | 7.46 | 0 | 0 | 0 | |
| 29/07/2026 |
7.57
|
40,200 | 7.55 | 7.78 | 7.55 | 0 | 0 | 0 | |
| 28/07/2026 |
7.58
|
48,400 | 7.51 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 27/07/2026 |
7.60
|
50,100 | 7.84 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 24/07/2026 |
7.84
|
11,700 | 7.94 | 7.94 | 7.82 | 0 | 0 | 0 | |
| 23/07/2026 |
7.95
|
24,700 | 7.95 | 8 | 7.75 | 0 | 0 | 0 | |
| 22/07/2026 |
7.95
|
81,100 | 8 | 8.01 | 7.85 | 0 | 0 | 0 | |
| 21/07/2026 |
7.99
|
46,300 | 8.05 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 20/07/2026 |
8.05
|
56,000 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 | |
| 17/07/2026 |
8.05
|
13,000 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 16/07/2026 |
8.19
|
22,600 | 8.05 | 8.31 | 8.03 | 0 | 0 | 0 | |
| 15/07/2026 |
8.05
|
22,400 | 8.30 | 8.30 | 8.05 | 0 | 0 | 0 | |
| 14/07/2026 |
8.29
|
6,800 | 8.23 | 8.29 | 8.20 | 0 | 0 | 0 | |
| 13/07/2026 |
8.31
|
26,700 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 10/07/2026 |
8.39
|
42,600 | 8.30 | 8.39 | 8.29 | 0 | 0 | 0 | |
| 09/07/2026 |
8.35
|
10,100 | 8.36 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 08/07/2026 |
8.33
|
27,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 07/07/2026 |
8.32
|
32,600 | 8.31 | 8.34 | 8.30 | 0 | 0 | 0 | |
| 06/07/2026 |
8.31
|
48,000 | 8.30 | 8.45 | 8.30 | 0 | 0 | 0 | |
| 03/07/2026 |
8.31
|
26,500 | 8.15 | 8.31 | 8.15 | 0 | 0 | 0 | |
| 02/07/2026 |
8.30
|
114,500 | 8.25 | 8.37 | 8 | 0 | 0 | 0 | |
| 01/07/2026 |
8.32
|
28,100 | 8.33 | 8.42 | 8.29 | 0 | 0 | 0 | |
| 30/06/2026 |
8.36
|
15,500 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 | |
| 29/06/2026 |
8.37
|
14,300 | 8.34 | 8.37 | 8.27 | 0 | 0 | 0 | |
| 26/06/2026 |
8.34
|
16,200 | 8.38 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 25/06/2026 |
8.38
|
38,500 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 24/06/2026 |
8.40
|
29,400 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 | |
| 23/06/2026 |
8.44
|
193,700 | 8.73 | 8.73 | 8.25 | 0 | 0 | 0 | |
| 22/06/2026 |
8.64
|
23,800 | 8.63 | 8.69 | 8.60 | 0 | 0 | 0 | |
| 19/06/2026 |
8.66
|
15,100 | 8.69 | 8.75 | 8.66 | 0 | 0 | 0 | |
| 18/06/2026 |
8.70
|
26,700 | 8.68 | 8.80 | 8.68 | 0 | 0 | 0 | |
| 17/06/2026 |
8.70
|
19,800 | 8.65 | 8.74 | 8.65 | 0 | 0 | 0 | |
| 16/06/2026 |
8.67
|
23,200 | 8.70 | 8.70 | 8.65 | 0 | 0 | 0 | |
| 15/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/06/2026 |
8.70
|
116,900 | 8.61 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 12/06/2026 |
8.58
|
65,700 | 8.62 | 8.64 | 8.50 | 0 | 0 | 0 | |
| 11/06/2026 |
8.62
|
47,200 | 8.60 | 8.63 | 8.49 | 0 | 0 | 0 | |
| 10/06/2026 |
8.60
|
40,100 | 8.51 | 8.64 | 8.50 | 0 | 0 | 0 | |
| 09/06/2026 |
8.51
|
52,300 | 8.61 | 8.63 | 8.46 | 0 | 0 | 0 | |
| 08/06/2026 |
8.49
|
39,700 | 8.41 | 8.54 | 8.32 | 0 | 0 | 0 | |
| 05/06/2026 |
8.52
|
153,500 | 8.55 | 8.63 | 8.32 | 0 | 0 | 0 | |
| 04/06/2026 |
8.63
|
198,200 | 8.64 | 8.64 | 8.39 | 0 | 0 | 0 | |
| 03/06/2026 |
8.64
|
160,700 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 | |