| 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) |
-0.70 | -9.86% | 2,233,500 | 300 | 0 |
6.37
7.18
6.73
|
|
2 tháng
(2026-08-10) |
-1.34 | -17.31% | 3,752,400 | 300 | 0 |
6.37
7.74
6.73
|
|
3 tháng
(2026-07-10) |
-2.60 | -28.89% | 11,137,500 | 300 | 0 |
6.37
9
6.73
|
|
6 tháng
(2026-04-13) |
-3.80 | -37.23% | 17,274,000 | 300 | 0 |
6.37
10.20
6.73
|
|
12 tháng
(2025-10-13) |
-5.32 | -45.38% | 43,405,500 | 300 | 0 |
6.37
11.72
6.73
|
|
24 tháng
(2024-10-18) |
-2.56 | -28.57% | 277,428,600 | 300 | 0 |
6.37
13.38
6.73
|
|
36 tháng
(2023-10-24) |
-2.39 | -27.22% | 398,931,600 | 300 | 0 |
6.37
13.38
6.73
|
|
60 tháng
(2021-11-03) |
-21.25 | -76.86% | 873,397,100 | 300 | 0 |
6.37
28.19
6.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
6.73
|
64,800 | 6.57 | 6.73 | 6.55 | 0 | 0 | 0 | |
| 22/10/2026 |
6.72
|
54,600 | 6.77 | 6.78 | 6.60 | 0 | 0 | 0 | |
| 21/10/2026 |
6.75
|
345,400 | 6.41 | 6.75 | 6.41 | 4,600 | 0 | 0 | |
| 20/10/2026 |
6.53
|
22,300 | 6.47 | 6.53 | 6.35 | 0 | 0 | 0 | |
| 19/10/2026 |
6.47
|
25,200 | 6.47 | 6.50 | 6.41 | 0 | 1,000 | 0 | |
| 16/10/2026 |
6.47
|
97,000 | 6.40 | 6.49 | 6.20 | 0 | 0 | 0 | |
| 15/10/2026 |
6.41
|
209,100 | 6.49 | 6.50 | 6.36 | 0 | 0 | 0 | |
| 14/10/2026 |
6.42
|
22,800 | 6.31 | 6.47 | 6.28 | 0 | 0 | 0 | |
| 13/10/2026 |
6.42
|
32,800 | 6.25 | 6.49 | 6.25 | 1,000 | 300 | 0 | |
| 12/10/2026 |
6.40
|
18,500 | 6.40 | 6.49 | 6.35 | 0 | 0 | 0 | |
| 09/10/2026 |
6.41
|
34,800 | 6.22 | 6.45 | 6.20 | 0 | 2,000 | 0 | |
| 08/10/2026 |
6.40
|
938,800 | 6.40 | 6.40 | 6.27 | 300 | 0 | 0 | |
| 07/10/2026 |
6.40
|
28,900 | 6.45 | 6.45 | 6.20 | 0 | 0 | 0 | |
| 06/10/2026 |
6.50
|
21,100 | 6.35 | 6.50 | 6.22 | 0 | 0 | 0 | |
| 05/10/2026 |
6.50
|
19,300 | 6.50 | 6.60 | 6.35 | 0 | 0 | 0 | |
| 02/10/2026 |
6.50
|
76,900 | 6.36 | 6.50 | 6.20 | 0 | 3,700 | 0 | |
| 01/10/2026 |
6.37
|
44,600 | 6.36 | 6.37 | 6.21 | 0 | 0 | 0 | |
| 30/09/2026 |
6.37
|
29,100 | 6.48 | 6.48 | 6.20 | 0 | 0 | 0 | |
| 29/09/2026 |
6.45
|
151,700 | 6.38 | 6.45 | 6.21 | 3,700 | 0 | 0 | |
| 28/09/2026 |
6.44
|
123,600 | 6.44 | 6.45 | 6.11 | 0 | 0 | 0 | |
| 25/09/2026 |
6.45
|
168,200 | 6.38 | 6.45 | 6.27 | 0 | 0 | 0 | |
| 24/09/2026 |
6.38
|
198,400 | 6.78 | 6.79 | 6.33 | 0 | 0 | 0 | |
| 23/09/2026 |
6.80
|
33,100 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 | |
| 22/09/2026 |
6.84
|
27,100 | 6.85 | 6.89 | 6.83 | 0 | 0 | 0 | |
| 21/09/2026 |
6.84
|
22,400 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 | |
| 18/09/2026 |
6.82
|
12,000 | 6.76 | 6.95 | 6.73 | 0 | 0 | 0 | |
| 17/09/2026 |
6.81
|
36,100 | 6.86 | 6.95 | 6.81 | 0 | 0 | 0 | |
| 16/09/2026 |
6.80
|
9,600 | 6.87 | 6.87 | 6.80 | 0 | 0 | 0 | |
| 15/09/2026 |
6.80
|
60,500 | 6.89 | 6.90 | 6.40 | 0 | 0 | 0 | |
| 14/09/2026 |
6.88
|
58,000 | 6.93 | 7.06 | 6.85 | 0 | 0 | 0 | |
| 11/09/2026 |
6.93
|
62,900 | 7.01 | 7.02 | 6.93 | 0 | 0 | 0 | |
| 10/09/2026 |
7.18
|
21,900 | 7 | 7.18 | 7 | 0 | 0 | 0 | |
| 09/09/2026 |
7.14
|
63,400 | 7.10 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 08/09/2026 |
7.10
|
25,900 | 7.11 | 7.21 | 7.10 | 0 | 0 | 0 | |
| 07/09/2026 |
7.11
|
21,400 | 7.17 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 04/09/2026 |
7.17
|
11,000 | 7.15 | 7.22 | 7.14 | 0 | 0 | 0 | |
| 03/09/2026 |
7.20
|
38,000 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
| 28/08/2026 |
7.20
|
31,800 | 7.28 | 7.28 | 7.15 | 0 | 0 | 0 | |
| 27/08/2026 |
7.27
|
48,600 | 7.30 | 7.30 | 6.85 | 0 | 0 | 0 | |
| 26/08/2026 |
7.30
|
81,300 | 7.27 | 7.39 | 7.25 | 0 | 0 | 0 | |
| 25/08/2026 |
7.27
|
51,500 | 7.25 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 24/08/2026 |
7.25
|
93,900 | 7.30 | 7.31 | 7.22 | 0 | 0 | 0 | |
| 21/08/2026 |
7.30
|
167,700 | 7.28 | 7.32 | 7.04 | 0 | 0 | 0 | |
| 20/08/2026 |
7.28
|
49,600 | 7.30 | 7.37 | 7.25 | 0 | 0 | 0 | |
| 19/08/2026 |
7.35
|
50,200 | 7.58 | 7.58 | 7.25 | 0 | 0 | 0 | |
| 18/08/2026 |
7.49
|
45,000 | 7.49 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 17/08/2026 |
7.48
|
52,700 | 7.25 | 7.90 | 7.25 | 0 | 0 | 0 | |
| 14/08/2026 |
7.48
|
60,300 | 7.59 | 7.60 | 7.45 | 0 | 0 | 0 | |
| 13/08/2026 |
7.59
|
195,200 | 7.61 | 7.80 | 7.52 | 0 | 0 | 0 | |
| 12/08/2026 |
7.60
|
142,200 | 7.64 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 11/08/2026 |
7.60
|
119,000 | 7.74 | 7.74 | 7.52 | 0 | 0 | 0 | |
| 10/08/2026 |
7.74
|
259,500 | 7.36 | 7.74 | 7.30 | 0 | 0 | 0 | |
| 07/08/2026 |
7.25
|
62,400 | 7.14 | 7.55 | 7.14 | 0 | 0 | 0 | |
| 06/08/2026 |
7.13
|
168,600 | 7.12 | 7.17 | 7.07 | 0 | 0 | 0 | |
| 05/08/2026 |
7.12
|
67,800 | 7.22 | 7.22 | 7 | 0 | 0 | 0 | |
| 04/08/2026 |
7.22
|
283,100 | 7.18 | 7.25 | 7.15 | 0 | 0 | 0 | |
| 03/08/2026 |
7.18
|
145,900 | 7.07 | 7.20 | 7.02 | 0 | 0 | 0 | |
| 31/07/2026 |
7.07
|
523,000 | 7.04 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 30/07/2026 |
7.01
|
140,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 29/07/2026 |
6.93
|
191,000 | 7 | 7.12 | 6.90 | 0 | 0 | 0 | |
| 28/07/2026 |
7
|
285,200 | 6.85 | 7 | 6.70 | 0 | 0 | 0 | |
| 27/07/2026 |
6.87
|
90,100 | 7.13 | 7.13 | 6.86 | 0 | 0 | 0 | |
| 24/07/2026 |
7.13
|
138,500 | 7.19 | 7.19 | 7 | 0 | 0 | 0 | |
| 23/07/2026 |
7.17
|
183,400 | 7.11 | 7.25 | 6.95 | 0 | 0 | 0 | |
| 22/07/2026 |
7.11
|
228,500 | 7.10 | 7.18 | 6.69 | 0 | 0 | 0 | |
| 21/07/2026 |
7.10
|
787,400 | 7.09 | 7.19 | 7.08 | 0 | 0 | 0 | |
| 20/07/2026 |
7.08
|
444,700 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
| 17/07/2026 |
7.30
|
990,600 | 7.60 | 7.90 | 7.06 | 0 | 0 | 0 | |
| 16/07/2026 |
7.59
|
309,900 | 7.53 | 7.59 | 7.10 | 0 | 0 | 0 | |
| 15/07/2026 |
7.55
|
1,212,700 | 7.28 | 8 | 7.28 | 0 | 0 | 0 | |
| 14/07/2026 |
7.79
|
402,400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 13/07/2026 |
8.37
|
704,700 | 9.10 | 9.10 | 8.37 | 0 | 0 | 0 | |
| 10/07/2026 |
9
|
24,800 | 9 | 9.08 | 8.93 | 0 | 0 | 0 | |
| 09/07/2026 |
9.09
|
58,400 | 9.12 | 9.12 | 8.98 | 0 | 0 | 0 | |
| 08/07/2026 |
9.12
|
31,600 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 | |
| 07/07/2026 |
9.17
|
106,300 | 9.19 | 9.20 | 8.99 | 0 | 0 | 0 | |
| 06/07/2026 |
9.20
|
14,400 | 9.13 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 03/07/2026 |
9.20
|
70,200 | 9.35 | 9.35 | 9.11 | 0 | 0 | 0 | |
| 02/07/2026 |
9.28
|
18,600 | 9.30 | 9.30 | 9.15 | 0 | 0 | 0 | |
| 01/07/2026 |
9.15
|
114,500 | 9.46 | 9.46 | 8.80 | 0 | 0 | 0 | |
| 30/06/2026 |
9.46
|
23,300 | 9.31 | 9.46 | 9.31 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/06/2026 |
9.31
|
92,800 | 9.25 | 9.53 | 9.25 | 0 | 0 | 0 | |
| 26/06/2026 |
9.55
|
66,700 | 9.64 | 9.69 | 9.55 | 0 | 0 | 0 | |
| 25/06/2026 |
9.64
|
40,500 | 9.55 | 9.69 | 9.55 | 0 | 0 | 0 | |
| 24/06/2026 |
9.69
|
133,600 | 9.55 | 9.69 | 9.37 | 0 | 0 | 0 | |
| 23/06/2026 |
9.55
|
39,800 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 22/06/2026 |
9.55
|
87,600 | 9.64 | 9.69 | 9.55 | 0 | 0 | 0 | |
| 19/06/2026 |
9.64
|
22,300 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 | |
| 18/06/2026 |
9.64
|
37,500 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 | |
| 17/06/2026 |
9.69
|
33,500 | 9.64 | 9.73 | 9.60 | 0 | 0 | 0 | |
| 16/06/2026 |
9.60
|
192,300 | 9.69 | 9.69 | 9.23 | 0 | 0 | 0 | |
| 15/06/2026 |
9.64
|
78,100 | 9.64 | 9.69 | 9.60 | 0 | 0 | 0 | |
| 12/06/2026 |
9.64
|
259,600 | 9.87 | 9.87 | 9.64 | 0 | 0 | 0 | |
| 11/06/2026 |
9.46
|
53,800 | 9.50 | 9.55 | 9.41 | 0 | 0 | 0 | |
| 10/06/2026 |
9.50
|
88,800 | 9.55 | 9.60 | 9.41 | 0 | 0 | 0 | |
| 09/06/2026 |
9.50
|
31,700 | 9.73 | 9.73 | 9.37 | 0 | 0 | 0 | |
| 08/06/2026 |
9.55
|
39,000 | 9.50 | 9.55 | 9.37 | 0 | 0 | 0 | |
| 05/06/2026 |
9.55
|
70,400 | 9.55 | 9.60 | 9.46 | 0 | 0 | 0 | |
| 04/06/2026 |
9.55
|
26,200 | 9.60 | 9.73 | 9.55 | 0 | 0 | 0 | |
| 03/06/2026 |
9.69
|
15,600 | 9.60 | 9.69 | 9.55 | 0 | 0 | 0 | |