| 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) |
-0.02 | -0.27% | 28,700 | -2,300 | 0 |
7.27
7.82
7.48
|
|
2 tháng
(2026-03-02) |
0.15 | 2% | 92,800 | -2,800 | -0.0 |
7.27
7.87
7.48
|
|
3 tháng
(2026-02-02) |
0.25 | 3.42% | 113,000 | -2,800 | -0.0 |
7.02
7.87
7.48
|
|
6 tháng
(2025-11-03) |
-0.31 | -4% | 293,800 | 18,800 | 0.2 |
7.02
8.07
7.48
|
|
12 tháng
(2025-05-06) |
0.23 | 3.16% | 837,600 | 24,700 | 0.2 |
6.87
8.16
7.48
|
|
24 tháng
(2024-05-13) |
-0.59 | -7.33% | 1,360,300 | 11,600 | 0.1 |
6.12
8.16
7.48
|
|
36 tháng
(2023-05-17) |
-0.08 | -1.12% | 5,752,400 | 121,900 | 1.1 |
6.12
9
7.48
|
|
60 tháng
(2021-11-03) |
1.44 | 23.86% | 37,779,900 | 137,200 | 2.8 |
6.04
18.51
7.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 09/07/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 08/07/2025 |
7.24
|
1,100 | 7.10 | 7.24 | 7.06 | 0 | 0 | 0 | |
| 07/07/2025 |
7.24
|
400 | 7.20 | 7.24 | 7.20 | 0 | 0 | 0 | |
| 04/07/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 03/07/2025 |
7.24
|
1,700 | 6.93 | 7.24 | 6.93 | 0 | 0 | 0 | |
| 02/07/2025 |
6.88
|
1,100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 01/07/2025 |
6.87
|
1,100 | 7.10 | 7.10 | 6.87 | 0 | 0 | 0 | |
| 30/06/2025 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 27/06/2025 |
7.14
|
200 | 6.63 | 7.14 | 6.63 | 0 | 0 | 0 | |
| 26/06/2025 |
7.10
|
6,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 25/06/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 24/06/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 23/06/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 20/06/2025 |
7.52
|
7,900 | 7.49 | 7.52 | 7.49 | 0 | 100 | -0.0 | |
| 19/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 18/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 17/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 16/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 13/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 12/06/2025 |
7.51
|
3,800 | 7.33 | 7.51 | 7.08 | 0 | 0 | 0 | |
| 11/06/2025 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 10/06/2025 |
7.61
|
300 | 6.94 | 7.61 | 6.94 | 0 | 0 | 0 | |
| 09/06/2025 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 06/06/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 05/06/2025 |
7.15
|
7,700 | 7.06 | 7.54 | 7.06 | 0 | 2,400 | -0.0 | |
| 04/06/2025 |
7.06
|
5,700 | 6.92 | 7.06 | 6.92 | 0 | 0 | 0 | |
| 03/06/2025 |
6.97
|
6,100 | 6.92 | 6.97 | 6.92 | 0 | 0 | 0 | |
| 02/06/2025 |
6.92
|
106,600 | 7.19 | 7.19 | 6.89 | 105,000 | 105,000 | 0 | |
| 30/05/2025 |
7.04
|
2,200 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 29/05/2025 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 28/05/2025 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 27/05/2025 |
7.23
|
200 | 7.21 | 7.23 | 7.21 | 0 | 0 | 0 | |
| 26/05/2025 |
7.21
|
500 | 7.17 | 7.21 | 7.17 | 0 | 0 | 0 | |
| 23/05/2025 |
7.21
|
1,100 | 6.97 | 7.21 | 6.87 | 0 | 0 | 0 | |
| 22/05/2025 |
7.21
|
200 | 6.89 | 7.21 | 6.89 | 0 | 0 | 0 | |
| 21/05/2025 |
7.23
|
900 | 6.87 | 7.23 | 6.87 | 0 | 0 | 0 | |
| 20/05/2025 |
7.24
|
2,100 | 6.87 | 7.24 | 6.87 | 0 | 0 | 0 | |
| 19/05/2025 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 16/05/2025 |
7.33
|
200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 15/05/2025 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 14/05/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 13/05/2025 |
7.12
|
2,700 | 6.90 | 7.12 | 6.90 | 0 | 0 | 0 | |
| 12/05/2025 |
7.13
|
800 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 09/05/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 08/05/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 07/05/2025 |
7.24
|
2,800 | 7.24 | 7.24 | 6.76 | 0 | 0 | 0 | |
| 06/05/2025 |
7.25
|
600 | 7.24 | 7.25 | 7.24 | 0 | 0 | 0 | |
| 05/05/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 29/04/2025 |
7.51
|
200 | 7.52 | 7.52 | 7.51 | 0 | 0 | 0 | |
| 28/04/2025 |
7.53
|
300 | 6.98 | 7.53 | 6.98 | 0 | 0 | 0 | |
| 25/04/2025 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 24/04/2025 |
7.01
|
1,500 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 23/04/2025 |
7.10
|
300 | 7.47 | 7.47 | 7.10 | 0 | 0 | 0 | |
| 22/04/2025 |
7.47
|
300 | 6.88 | 7.47 | 6.88 | 0 | 0 | 0 | |
| 21/04/2025 |
7.12
|
1,500 | 7.12 | 7.12 | 6.68 | 0 | 0 | 0 | |
| 18/04/2025 |
6.66
|
1,800 | 6.93 | 6.93 | 6.62 | 0 | 0 | 0 | |
| 17/04/2025 |
6.93
|
200 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 16/04/2025: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 16/04/2025 |
6.93
|
2,400 | 6.83 | 6.93 | 6.42 | 0 | 0 | 0 | |
| 15/04/2025 |
6.51
|
3,400 | 6.99 | 6.99 | 6.51 | 0 | 0 | 0 | |
| 14/04/2025 |
6.99
|
4,600 | 6.90 | 6.99 | 6.43 | 0 | 0 | 0 | |
| 11/04/2025 |
6.90
|
1,400 | 7.00 | 7.00 | 6.55 | 0 | 0 | 0 | |
| 10/04/2025 |
6.54
|
3,500 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
| 09/04/2025 |
6.12
|
4,600 | 6.55 | 6.55 | 6.12 | 0 | 0 | 0 | |
| 08/04/2025 |
6.55
|
6,000 | 6.36 | 6.55 | 6.35 | 0 | 0 | 0 | |
| 04/04/2025 |
6.82
|
500 | 6.37 | 6.82 | 6.37 | 0 | 0 | 0 | |
| 03/04/2025 |
6.83
|
4,600 | 6.91 | 6.91 | 6.83 | 0 | 0 | 0 | |
| 02/04/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 01/04/2025 |
7.34
|
4,000 | 7.38 | 7.38 | 6.99 | 0 | 0 | 0 | |
| 31/03/2025 |
6.90
|
2,500 | 7.03 | 7.03 | 6.82 | 0 | 0 | 0 | |
| 28/03/2025 |
7.03
|
400 | 6.50 | 7.16 | 6.50 | 0 | 0 | 0 | |
| 27/03/2025 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 26/03/2025 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 25/03/2025 |
6.99
|
1,300 | 6.82 | 6.99 | 6.82 | 0 | 0 | 0 | |
| 24/03/2025 |
6.55
|
3,700 | 6.99 | 6.99 | 6.55 | 0 | 0 | 0 | |
| 21/03/2025 |
7.03
|
300 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 20/03/2025 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 19/03/2025 |
7.03
|
200 | 6.73 | 7.03 | 6.73 | 0 | 0 | 0 | |
| 18/03/2025 |
7.03
|
2,000 | 6.99 | 7.03 | 6.99 | 0 | 0 | 0 | |
| 17/03/2025 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 14/03/2025 |
6.99
|
700 | 6.95 | 6.99 | 6.95 | 0 | 0 | 0 | |
| 13/03/2025 |
7.16
|
3,400 | 6.82 | 7.16 | 6.82 | 0 | 0 | 0 | |
| 12/03/2025 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 11/03/2025 |
7.25
|
2,600 | 6.85 | 7.25 | 6.83 | 0 | 0 | 0 | |
| 10/03/2025 |
7.03
|
1,600 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 07/03/2025 |
6.73
|
2,100 | 7.25 | 7.25 | 6.73 | 0 | 0 | 0 | |
| 06/03/2025 |
6.99
|
300 | 6.73 | 6.99 | 6.73 | 0 | 0 | 0 | |
| 05/03/2025 |
6.95
|
2,200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 04/03/2025 |
6.95
|
1,100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 03/03/2025 |
6.97
|
12,400 | 6.88 | 7.08 | 6.57 | 0 | 0 | 0 | |
| 28/02/2025 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 27/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 26/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 25/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 24/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 21/02/2025 |
7.12
|
300 | 7.25 | 7.25 | 7.03 | 0 | 0 | 0 | |
| 20/02/2025 |
7.03
|
400 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 19/02/2025 |
7.03
|
4,800 | 7.03 | 7.03 | 7.01 | 0 | 0 | 0 | |
| 18/02/2025 |
6.73
|
2,100 | 7.03 | 7.03 | 6.73 | 0 | 0 | 0 | |
| 17/02/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |