| 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) |
-0.26 | -3.38% | 568,900 | -2,100 | 0 |
7.15
7.99
7.28
|
|
2 tháng
(2026-08-24) |
0.62 | 9.15% | 1,404,900 | -2,100 | 0 |
6.56
7.99
7.28
|
|
3 tháng
(2026-07-24) |
0.83 | 12.54% | 1,616,900 | -2,100 | 0 |
6.55
7.99
7.28
|
|
6 tháng
(2026-04-28) |
0.88 | 13.34% | 3,747,700 | -2,100 | 0 |
6.38
8.21
7.28
|
|
12 tháng
(2025-10-27) |
0.01 | 0.11% | 6,521,200 | -2,100 | 0 |
6.03
8.21
7.28
|
|
24 tháng
(2024-11-01) |
-0.39 | -5.01% | 9,570,700 | -2,100 | 0 |
6.03
9.32
7.28
|
|
36 tháng
(2023-11-07) |
0.07 | 1% | 15,822,900 | -2,100 | 0 |
6.03
9.65
7.28
|
|
60 tháng
(2021-11-17) |
-6.17 | -45.35% | 21,500,300 | -2,100 | 0 |
6.03
19.58
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
|
7,400 | 7.40 | 7.40 | 6.97 | 0 | 0 | 0 | |
| 22/10/2026 |
7.44
|
3,600 | 7 | 7.44 | 6.97 | 0 | 900 | 0 | |
| 21/10/2026 |
7.33
|
1,600 | 6.88 | 7.33 | 6.85 | 0 | 0 | 0 | |
| 20/10/2026 |
7.23
|
52,500 | 6.82 | 7.35 | 6.81 | 0 | 0 | 0 | |
| 19/10/2026 |
7.15
|
6,800 | 7.07 | 7.19 | 7.07 | 0 | 0 | 0 | |
| 16/10/2026 |
7.35
|
700 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 | |
| 15/10/2026 |
7.20
|
48,000 | 7.75 | 7.75 | 7.09 | 0 | 1,100 | 0 | |
| 14/10/2026 |
7.45
|
4,800 | 7.41 | 7.45 | 6.95 | 0 | 0 | 0 | |
| 13/10/2026 |
7.46
|
115,700 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 | |
| 12/10/2026 |
7.93
|
2,600 | 8.29 | 8.29 | 7.93 | 0 | 0 | 0 | |
| 09/10/2026 |
7.78
|
10,900 | 7.80 | 7.98 | 7.41 | 0 | 0 | 0 | |
| 08/10/2026 |
7.90
|
3,100 | 7.68 | 7.90 | 7.68 | 0 | 0 | 0 | |
| 07/10/2026 |
7.98
|
300 | 7.97 | 7.98 | 7.97 | 0 | 0 | 0 | |
| 06/10/2026 |
7.75
|
9,700 | 7.58 | 7.75 | 7.50 | 0 | 0 | 0 | |
| 05/10/2026 |
7.60
|
2,100 | 7.56 | 7.60 | 7.56 | 0 | 0 | 0 | |
| 02/10/2026 |
7.32
|
5,600 | 7.30 | 7.88 | 7.30 | 0 | 0 | 0 | |
| 01/10/2026 |
7.82
|
3,300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 30/09/2026 |
7.90
|
38,000 | 7.51 | 7.90 | 7.36 | 0 | 0 | 0 | |
| 29/09/2026 |
7.79
|
194,600 | 7.85 | 7.85 | 7.33 | 0 | 0 | 0 | |
| 28/09/2026 |
7.88
|
2,900 | 7.96 | 7.98 | 7.88 | 0 | 0 | 0 | |
| 25/09/2026 |
7.98
|
19,500 | 7.99 | 8 | 7.46 | 0 | 100 | 0 | |
| 24/09/2026 |
7.99
|
29,900 | 7.99 | 8 | 7.41 | 0 | 0 | 0 | |
| 23/09/2026 |
7.89
|
11,500 | 7.77 | 7.90 | 7.37 | 0 | 0 | 0 | |
| 22/09/2026 |
7.70
|
1,200 | 7.74 | 7.75 | 7.70 | 0 | 0 | 0 | |
| 21/09/2026 |
7.70
|
33,600 | 7.57 | 7.90 | 7.56 | 0 | 0 | 0 | |
| 18/09/2026 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/09/2026 |
7.43
|
13,200 | 7.39 | 7.48 | 6.96 | 0 | 0 | 0 | |
| 16/09/2026 |
7.42
|
9,600 | 7.10 | 7.50 | 6.95 | 0 | 0 | 0 | |
| 15/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/09/2026 |
7.10
|
9,400 | 6.54 | 7.29 | 6.54 | 0 | 0 | 0 | |
| 14/09/2026 |
6.90
|
17,100 | 6.94 | 6.97 | 6.61 | 0 | 0 | 0 | |
| 11/09/2026 |
6.88
|
6,600 | 6.93 | 6.98 | 6.87 | 0 | 0 | 0 | |
| 10/09/2026 |
6.99
|
13,200 | 6.85 | 6.99 | 6.62 | 0 | 0 | 0 | |
| 09/09/2026 |
6.77
|
11,100 | 6.68 | 6.99 | 6.62 | 0 | 0 | 0 | |
| 08/09/2026 |
6.68
|
15,500 | 6.69 | 6.70 | 6.55 | 0 | 0 | 0 | |
| 07/09/2026 |
6.65
|
608,100 | 6.84 | 6.84 | 6.53 | 0 | 0 | 0 | |
| 04/09/2026 |
6.66
|
5,900 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 | |
| 03/09/2026 |
6.66
|
6,700 | 6.80 | 6.80 | 6.58 | 0 | 0 | 0 | |
| 28/08/2026 |
6.56
|
32,800 | 6.76 | 6.76 | 6.56 | 0 | 0 | 0 | |
| 27/08/2026 |
6.71
|
23,100 | 6.79 | 6.79 | 6.61 | 0 | 0 | 0 | |
| 26/08/2026 |
6.75
|
1,600 | 6.69 | 6.75 | 6.67 | 0 | 0 | 0 | |
| 25/08/2026 |
6.81
|
22,200 | 6.87 | 6.87 | 6.63 | 0 | 0 | 0 | |
| 24/08/2026 |
6.82
|
5,200 | 6.97 | 7.27 | 6.63 | 0 | 0 | 0 | |
| 21/08/2026 |
6.97
|
9,200 | 6.98 | 7.19 | 6.58 | 0 | 0 | 0 | |
| 20/08/2026 |
6.98
|
18,400 | 6.71 | 6.98 | 6.57 | 0 | 0 | 0 | |
| 19/08/2026 |
7.03
|
7,600 | 6.98 | 7.26 | 6.54 | 0 | 0 | 0 | |
| 18/08/2026 |
7.01
|
500 | 7.02 | 7.02 | 7.01 | 0 | 0 | 0 | |
| 17/08/2026 |
6.88
|
17,100 | 7.15 | 7.15 | 6.59 | 0 | 0 | 0 | |
| 14/08/2026 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 13/08/2026 |
6.69
|
10,400 | 7.11 | 7.15 | 6.69 | 0 | 0 | 0 | |
| 12/08/2026 |
6.95
|
10,700 | 7.07 | 7.07 | 6.80 | 0 | 0 | 0 | |
| 11/08/2026 |
6.87
|
7,300 | 6.72 | 6.90 | 6.68 | 0 | 0 | 0 | |
| 10/08/2026 |
7.17
|
1,600 | 7.18 | 7.22 | 6.99 | 0 | 0 | 0 | |
| 07/08/2026 |
6.77
|
28,000 | 7.45 | 7.46 | 6.77 | 0 | 0 | 0 | |
| 06/08/2026 |
7.27
|
5,600 | 6.99 | 7.31 | 6.99 | 0 | 0 | 0 | |
| 05/08/2026 |
7.44
|
5,000 | 7.06 | 7.45 | 6.94 | 0 | 0 | 0 | |
| 04/08/2026 |
7.46
|
1,300 | 7.19 | 7.54 | 7.19 | 0 | 0 | 0 | |
| 03/08/2026 |
7.19
|
11,700 | 7.45 | 7.46 | 6.73 | 0 | 0 | 0 | |
| 31/07/2026 |
7.01
|
16,000 | 6.59 | 7.06 | 6.57 | 0 | 0 | 0 | |
| 30/07/2026 |
7.07
|
6,400 | 7.44 | 7.46 | 6.51 | 0 | 0 | 0 | |
| 29/07/2026 |
6.99
|
28,600 | 6.43 | 6.99 | 6.34 | 0 | 0 | 0 | |
| 28/07/2026 |
6.82
|
5,400 | 6.95 | 6.95 | 6.43 | 0 | 0 | 0 | |
| 27/07/2026 |
6.55
|
17,900 | 6.26 | 6.71 | 6.26 | 0 | 0 | 0 | |
| 24/07/2026 |
6.61
|
3,200 | 6.80 | 6.80 | 6.53 | 0 | 0 | 0 | |
| 23/07/2026 |
6.66
|
26,400 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 | |
| 22/07/2026 |
6.71
|
9,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 21/07/2026 |
6.78
|
9,500 | 6.56 | 6.78 | 6.53 | 0 | 0 | 0 | |
| 20/07/2026 |
6.87
|
15,200 | 6.63 | 7.03 | 6.56 | 0 | 0 | 0 | |
| 17/07/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/07/2026 |
7.05
|
400 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/07/2026 |
6.99
|
1,200 | 7.07 | 7.07 | 6.71 | 0 | 0 | 0 | |
| 14/07/2026 |
6.99
|
300 | 7.10 | 7.10 | 6.99 | 0 | 0 | 0 | |
| 13/07/2026 |
6.99
|
200 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 | |
| 10/07/2026 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/07/2026 |
6.95
|
19,700 | 7.09 | 7.11 | 6.93 | 0 | 0 | 0 | |
| 08/07/2026 |
6.95
|
2,000 | 7.31 | 7.31 | 6.95 | 0 | 0 | 0 | |
| 07/07/2026 |
7.21
|
17,100 | 7.16 | 7.25 | 6.99 | 0 | 0 | 0 | |
| 06/07/2026 |
7.25
|
27,400 | 7.26 | 7.35 | 7.09 | 0 | 0 | 0 | |
| 03/07/2026 |
7.27
|
39,000 | 7.38 | 7.38 | 7.09 | 0 | 0 | 0 | |
| 02/07/2026 |
7.27
|
6,500 | 7.09 | 7.37 | 7.09 | 0 | 0 | 0 | |
| 01/07/2026 |
7.25
|
37,800 | 7.12 | 7.46 | 7.09 | 0 | 0 | 0 | |
| 30/06/2026 |
7.43
|
40,800 | 7.12 | 7.44 | 7.09 | 0 | 0 | 0 | |
| 29/06/2026 |
7.45
|
52,800 | 7.51 | 7.51 | 7.09 | 0 | 0 | 0 | |
| 26/06/2026 |
7.46
|
74,300 | 7.06 | 7.46 | 6.99 | 0 | 0 | 0 | |
| 25/06/2026 |
7.32
|
48,800 | 7.45 | 7.45 | 7.06 | 0 | 0 | 0 | |
| 24/06/2026 |
7.37
|
71,300 | 7.55 | 7.55 | 7.20 | 0 | 0 | 0 | |
| 23/06/2026 |
7.40
|
61,900 | 7.30 | 7.54 | 7.25 | 0 | 0 | 0 | |
| 22/06/2026 |
7.46
|
83,100 | 7.30 | 7.60 | 7.26 | 0 | 0 | 0 | |
| 19/06/2026 |
7.54
|
81,300 | 7.71 | 7.73 | 7.23 | 0 | 0 | 0 | |
| 18/06/2026 |
7.37
|
103,400 | 7.51 | 7.79 | 7.33 | 0 | 0 | 0 | |
| 17/06/2026 |
7.79
|
55,100 | 7.76 | 8.04 | 7.57 | 0 | 0 | 0 | |
| 16/06/2026 |
7.76
|
33,600 | 8.16 | 8.21 | 7.76 | 0 | 0 | 0 | |
| 15/06/2026 |
8.16
|
37,300 | 8.29 | 8.29 | 7.81 | 0 | 0 | 0 | |
| 12/06/2026 |
8.21
|
49,800 | 8.02 | 8.21 | 7.79 | 0 | 0 | 0 | |
| 11/06/2026 |
8.11
|
65,200 | 8.02 | 8.32 | 7.72 | 0 | 0 | 0 | |
| 10/06/2026 |
7.93
|
32,200 | 8.01 | 8.02 | 7.60 | 0 | 0 | 0 | |
| 09/06/2026 |
7.67
|
56,200 | 7.25 | 7.92 | 7.25 | 0 | 0 | 0 | |
| 08/06/2026 |
7.55
|
86,500 | 7.28 | 7.64 | 7.23 | 0 | 0 | 0 | |
| 05/06/2026 |
7.46
|
22,000 | 7.18 | 7.73 | 7.18 | 0 | 0 | 0 | |
| 04/06/2026 |
7.53
|
90,000 | 7.11 | 7.55 | 7.10 | 0 | 0 | 0 | |
| 03/06/2026 |
7.11
|
50,500 | 7.02 | 7.16 | 7.02 | 0 | 0 | 0 | |