| 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) |
|
| 29/04/2026 |
7.48
|
1,100 | 7.46 | 7.48 | 7.46 | 0 | 0 | 0 | |
| 28/04/2026 |
7.46
|
6,200 | 7.27 | 7.47 | 6.80 | 0 | 1,000 | 0 | |
| 27/04/2026 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 24/04/2026 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 23/04/2026 |
7.40
|
2,300 | 7.31 | 7.40 | 7.31 | 0 | 0 | 0 | |
| 22/04/2026 |
7.63
|
800 | 7.24 | 7.63 | 7.24 | 0 | 0 | 0 | |
| 21/04/2026 |
7.60
|
1,300 | 7.60 | 7.60 | 7.60 | 0 | 1,300 | 0 | |
| 20/04/2026 |
7.68
|
1,900 | 7.12 | 7.73 | 7.12 | 0 | 0 | 0 | |
| 17/04/2026 |
7.41
|
3,300 | 7.70 | 7.70 | 7.21 | 0 | 0 | 0 | |
| 16/04/2026 |
7.70
|
400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 15/04/2026 |
7.70
|
300 | 7.70 | 7.77 | 7.70 | 0 | 0 | 0 | |
| 14/04/2026 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 13/04/2026 |
7.82
|
2,500 | 7.82 | 7.82 | 7.60 | 0 | 0 | 0 | |
| 10/04/2026 |
7.82
|
3,200 | 7.82 | 7.85 | 7.82 | 0 | 0 | 0 | |
| 09/04/2026 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 08/04/2026 |
7.82
|
600 | 7.77 | 7.82 | 7.77 | 0 | 0 | 0 | |
| 07/04/2026 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 06/04/2026 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/04/2026 |
7.72
|
1,500 | 7.32 | 7.74 | 7.32 | 0 | 0 | 0 | |
| 02/04/2026 |
7.75
|
2,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 01/04/2026 |
7.50
|
600 | 7.70 | 7.85 | 7.25 | 0 | 0 | 0 | |
| 31/03/2026 |
7.70
|
200 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 30/03/2026 |
7.75
|
2,500 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 | |
| 27/03/2026 |
7.85
|
1,200 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 | |
| 26/03/2026 |
7.80
|
2,200 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 25/03/2026 |
7.70
|
2,700 | 7.70 | 7.80 | 7.70 | 0 | 500 | -0.0 | |
| 24/03/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2026 |
7.68
|
4,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 23/03/2026 |
7.70
|
4,800 | 7.52 | 7.75 | 7.42 | 0 | 0 | 0 | |
| 20/03/2026 |
7.65
|
6,900 | 7.78 | 7.78 | 7.65 | 0 | 0 | 0 | |
| 19/03/2026 |
7.65
|
2,000 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 | |
| 18/03/2026 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 17/03/2026 |
7.75
|
3,900 | 7.75 | 7.79 | 7.75 | 0 | 0 | 0 | |
| 16/03/2026 |
7.75
|
4,000 | 7.75 | 7.75 | 7.25 | 0 | 0 | 0 | |
| 13/03/2026 |
7.76
|
800 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/03/2026 |
7.77
|
3,100 | 7.35 | 7.79 | 7.35 | 0 | 0 | 0 | |
| 11/03/2026 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 10/03/2026 |
7.87
|
1,300 | 7.52 | 7.87 | 7.52 | 0 | 0 | 0 | |
| 09/03/2026 |
7.52
|
5,100 | 7.33 | 7.52 | 7.25 | 0 | 0 | 0 | |
| 06/03/2026 |
7.79
|
2,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 05/03/2026 |
7.79
|
10,100 | 7.53 | 7.86 | 7.53 | 0 | 0 | 0 | |
| 04/03/2026 |
7.50
|
3,200 | 7.22 | 7.50 | 7.22 | 0 | 0 | 0 | |
| 03/03/2026 |
7.52
|
400 | 7.38 | 7.52 | 7.38 | 0 | 0 | 0 | |
| 02/03/2026 |
7.33
|
2,500 | 7.31 | 7.33 | 7.31 | 0 | 0 | 0 | |
| 27/02/2026 |
7.33
|
2,800 | 7.29 | 7.33 | 7.28 | 0 | 0 | 0 | |
| 26/02/2026 |
7.29
|
200 | 7.07 | 7.29 | 7.07 | 0 | 0 | 0 | |
| 25/02/2026 |
7.28
|
5,300 | 7.24 | 7.32 | 7.01 | 0 | 0 | 0 | |
| 24/02/2026 |
7.24
|
1,100 | 7.20 | 7.24 | 7.06 | 0 | 0 | 0 | |
| 23/02/2026 |
7.26
|
5,100 | 7.21 | 7.26 | 7.21 | 0 | 0 | 0 | |
| 13/02/2026 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 12/02/2026 |
7.02
|
1,700 | 7.26 | 7.26 | 7.02 | 0 | 0 | 0 | |
| 11/02/2026 |
7.24
|
700 | 7.03 | 7.24 | 7.03 | 0 | 0 | 0 | |
| 10/02/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 09/02/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 06/02/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 05/02/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 04/02/2026 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 03/02/2026 |
7.23
|
900 | 6.74 | 7.24 | 6.74 | 0 | 0 | 0 | |
| 02/02/2026 |
7.23
|
2,200 | 6.79 | 7.24 | 6.79 | 0 | 0 | 0 | |
| 30/01/2026 |
7.26
|
200 | 6.79 | 7.26 | 6.79 | 0 | 0 | 0 | |
| 29/01/2026 |
7.24
|
2,000 | 7.15 | 7.27 | 6.98 | 0 | 0 | 0 | |
| 28/01/2026 |
7.15
|
2,100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 27/01/2026 |
7.15
|
4,100 | 7.24 | 7.26 | 7.06 | 300 | 0 | 0.0 | |
| 26/01/2026 |
7.24
|
12,100 | 7.38 | 7.38 | 7.24 | 0 | 0 | 0 | |
| 23/01/2026 |
7.38
|
500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 22/01/2026 |
7.65
|
49,800 | 7.33 | 7.65 | 7.27 | 0 | 0 | 0 | |
| 21/01/2026 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 20/01/2026 |
7.81
|
2,900 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 | |
| 19/01/2026 |
7.88
|
10,100 | 7.88 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 16/01/2026 |
7.92
|
900 | 7.93 | 7.93 | 7.88 | 0 | 0 | 0 | |
| 15/01/2026 |
7.93
|
400 | 7.92 | 7.93 | 7.88 | 0 | 0 | 0 | |
| 14/01/2026 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 13/01/2026 |
7.92
|
1,300 | 7.93 | 7.93 | 7.88 | 0 | 0 | 0 | |
| 12/01/2026 |
7.93
|
300 | 7.52 | 7.93 | 7.52 | 0 | 0 | 0 | |
| 09/01/2026 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 08/01/2026 |
7.93
|
500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 07/01/2026 |
7.97
|
600 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 06/01/2026 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 05/01/2026 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 31/12/2025 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 30/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/12/2025 |
7.70
|
2,200 | 7.42 | 7.70 | 7.39 | 0 | 0 | 0 | |
| 26/12/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 25/12/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 24/12/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 23/12/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 22/12/2025 |
7.93
|
1,700 | 7.47 | 7.93 | 7.44 | 0 | 0 | 0 | |
| 19/12/2025 |
7.96
|
700 | 7.42 | 7.96 | 7.42 | 0 | 0 | 0 | |
| 18/12/2025 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 17/12/2025 |
7.42
|
1,300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 16/12/2025 |
7.94
|
200 | 7.45 | 7.94 | 7.45 | 0 | 0 | 0 | |
| 15/12/2025 |
7.93
|
45,500 | 7.79 | 8.23 | 7.79 | 0 | 0 | 0 | |
| 12/12/2025 |
7.70
|
200 | 7.39 | 7.70 | 7.39 | 0 | 0 | 0 | |
| 11/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/12/2025 |
7.70
|
5,800 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 09/12/2025 |
7.62
|
300 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 | |
| 08/12/2025 |
7.93
|
2,500 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 | |
| 05/12/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 04/12/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 03/12/2025 |
7.92
|
1,300 | 7.91 | 7.92 | 7.91 | 1,200 | 0 | 0.0 | |
| 02/12/2025 |
7.92
|
2,600 | 7.42 | 7.92 | 7.24 | 100 | 0 | 0.0 | |