| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.70 | -8.14% | 59,900 | 0 | 0 |
7.90
8.60
7.90
|
|
2 tháng
(2026-03-02) |
0 | 0% | 96,200 | 0 | 0 |
7.30
9
7.90
|
|
3 tháng
(2026-02-02) |
-0.10 | -1.25% | 108,600 | 0 | 0 |
7.30
9
7.90
|
|
6 tháng
(2025-11-03) |
-0.60 | -7.06% | 356,600 | 0 | 0 |
7.30
10.30
7.90
|
|
12 tháng
(2025-05-06) |
-0.44 | -5.25% | 392,100 | -10,000 | 0 |
7.30
10.30
7.90
|
|
24 tháng
(2024-05-13) |
0.29 | 3.80% | 514,239 | 341,886 | 5.3 |
6.59
10.30
7.90
|
|
36 tháng
(2023-05-17) |
-1.90 | -19.41% | 561,546 | 341,886 | 5.3 |
6.59
11.41
7.90
|
|
60 tháng
(2021-05-27) |
0.93 | 13.29% | 595,973 | 346,186 | 5.4 |
6.59
13.51
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
7.90
|
800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 28/04/2026 |
8
|
11,400 | 8.10 | 8.80 | 7.90 | 0 | 0 | 0 | |
| 27/04/2026 |
8.10
|
2,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 24/04/2026 |
8.10
|
2,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 23/04/2026 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/04/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/04/2026 |
8.10
|
4,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 20/04/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 17/04/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/04/2026 |
8
|
3,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 15/04/2026 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/04/2026 |
8.20
|
3,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 13/04/2026 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/04/2026 |
8.50
|
5,800 | 8.10 | 8.60 | 8 | 0 | 0 | 0 | |
| 09/04/2026 |
8.20
|
900 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 08/04/2026 |
8
|
10,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/04/2026 |
8
|
8,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 02/04/2026 |
8.40
|
4,300 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 01/04/2026 |
8.60
|
900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 31/03/2026 |
8.40
|
500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 30/03/2026 |
8.50
|
1,900 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 27/03/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/03/2026 |
8.40
|
200 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 25/03/2026 |
8.20
|
8,100 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 24/03/2026 |
8.10
|
11,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 23/03/2026 |
7.70
|
4,900 | 9 | 9 | 7.70 | 0 | 0 | 0 | |
| 20/03/2026 |
9
|
1,000 | 8.10 | 9 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026 |
8.10
|
1,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 18/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/03/2026 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/03/2026 |
7.60
|
2,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/03/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/03/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/03/2026 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 03/03/2026 |
8
|
600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 02/03/2026 |
7.90
|
1,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/02/2026 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/02/2026 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/02/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/02/2026 |
8
|
800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 23/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/02/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/02/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/02/2026 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/02/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/02/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/02/2026 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/02/2026 |
7.70
|
3,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 04/02/2026 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/02/2026 |
8
|
2,400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/02/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/01/2026 |
7.90
|
7,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 29/01/2026 |
8
|
13,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 28/01/2026 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/01/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 26/01/2026 |
8.50
|
8,600 | 8 | 8.90 | 8 | 0 | 0 | 0 | |
| 23/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 23/01/2026 |
7.80
|
16,700 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 | |
| 22/01/2026 |
8.25
|
14,600 | 8.45 | 8.70 | 8.25 | 0 | 0 | 0 | |
| 21/01/2026 |
7.70
|
30,100 | 8.70 | 8.70 | 7.65 | 0 | 0 | 0 | |
| 20/01/2026 |
8.70
|
3,500 | 9.05 | 9.05 | 8.70 | 0 | 0 | 0 | |
| 19/01/2026 |
9.15
|
3,400 | 9.50 | 9.50 | 9.15 | 0 | 0 | 0 | |
| 16/01/2026 |
9.50
|
17,500 | 9.75 | 9.75 | 9 | 0 | 0 | 0 | |
| 15/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/01/2026 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/01/2026 |
9.70
|
32,800 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 | |
| 12/01/2026 |
9.55
|
11,800 | 9.50 | 9.55 | 9.50 | 0 | 0 | 0 | |
| 09/01/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 08/01/2026 |
9.75
|
200 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 07/01/2026 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/01/2026 |
10.20
|
4,400 | 10.25 | 10.30 | 10.20 | 0 | 0 | 0 | |
| 05/01/2026 |
10
|
4,100 | 9.90 | 10 | 9.85 | 0 | 0 | 0 | |
| 31/12/2025 |
9.65
|
500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 30/12/2025 |
9.65
|
500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 29/12/2025 |
9.75
|
1,200 | 9.50 | 9.75 | 9.50 | 0 | 0 | 0 | |
| 26/12/2025 |
9.75
|
3,700 | 10 | 10 | 9.75 | 0 | 0 | 0 | |
| 25/12/2025 |
9.85
|
700 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 | |
| 24/12/2025 |
9.75
|
1,400 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 23/12/2025 |
9.70
|
3,000 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 22/12/2025 |
9.75
|
3,600 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 | |
| 19/12/2025 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 18/12/2025 |
9.70
|
11,800 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 | |
| 17/12/2025 |
9.70
|
1,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 16/12/2025 |
9.70
|
2,600 | 9.70 | 9.75 | 9.65 | 0 | 0 | 0 | |
| 15/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 12/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 11/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 10/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/12/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 08/12/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 05/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 04/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 03/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 02/12/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |