| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -2.67% | 12,000 | 0 | 0 |
7.20
7.80
7.30
|
|
2 tháng
(2026-03-02) |
-0.53 | -6.73% | 45,600 | 300 | 0.0 |
7.20
8.28
7.30
|
|
3 tháng
(2026-01-29) |
-0.44 | -5.64% | 53,900 | 300 | 0.0 |
7.20
8.28
7.30
|
|
6 tháng
(2025-10-31) |
-0.16 | -2.18% | 111,900 | -9,700 | -0.1 |
7.19
8.28
7.30
|
|
12 tháng
(2025-05-05) |
-0.34 | -4.51% | 184,800 | -19,000 | -0.2 |
7.10
9.01
7.30
|
|
24 tháng
(2024-05-09) |
-0.40 | -5.23% | 943,357 | -12,871 | -0.1 |
7.10
9.38
7.30
|
|
36 tháng
(2023-05-15) |
2.26 | 44.75% | 1,776,785 | -30,535 | -0.2 |
5.04
9.38
7.30
|
|
60 tháng
(2021-05-25) |
2.72 | 59.30% | 5,145,913 | -8,278 | 0.0 |
3.90
9.38
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/04/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/04/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/04/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/04/2026 |
7.30
|
4,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 20/04/2026 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/04/2026 |
7.60
|
2,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 31/03/2026 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/03/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/03/2026 |
7.60
|
300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 26/03/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 25/03/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 | |
| 24/03/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 | |
| 23/03/2026 |
7.50
|
5,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 20/03/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/03/2026 |
8.10
|
1,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 18/03/2026 |
8.10
|
5,000 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 17/03/2026 |
8.19
|
3,900 | 8.19 | 8.19 | 8.01 | 0 | 0 | 0 | |
| 16/03/2026 |
8.19
|
1,400 | 8.10 | 8.19 | 8.10 | 100 | 0 | 0.0 | |
| 13/03/2026 |
8.28
|
7,500 | 7.92 | 8.37 | 7.92 | 0 | 0 | 0 | |
| 12/03/2026 |
7.64
|
400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 11/03/2026 |
7.74
|
1,200 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 | |
| 10/03/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/03/2026 |
7.74
|
3,900 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 | |
| 06/03/2026 |
7.74
|
600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/03/2026 |
7.74
|
1,100 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 | |
| 04/03/2026 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/03/2026 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 02/03/2026 |
7.83
|
600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 27/02/2026 |
7.83
|
2,600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 26/02/2026 |
7.55
|
300 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 | |
| 25/02/2026 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 24/02/2026 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 23/02/2026 |
7.64
|
1,400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 13/02/2026 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 12/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/02/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 04/02/2026 |
7.74
|
1,800 | 8.10 | 8.46 | 7.64 | 0 | 0 | 0 | |
| 03/02/2026 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/02/2026 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 30/01/2026 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 29/01/2026 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/01/2026 |
7.74
|
1,600 | 7.64 | 7.74 | 7.64 | 0 | 0 | 0 | |
| 27/01/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 26/01/2026 |
7.64
|
2,600 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 23/01/2026 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/01/2026 |
8.01
|
1,200 | 7.64 | 8.01 | 7.64 | 0 | 0 | 0 | |
| 21/01/2026 |
7.55
|
1,900 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 20/01/2026 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 19/01/2026 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 16/01/2026 |
7.55
|
1,200 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 15/01/2026 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 14/01/2026 |
7.64
|
1,700 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 13/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 12/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 09/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/01/2026 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 07/01/2026 |
7.46
|
900 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 06/01/2026 |
7.37
|
4,400 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 05/01/2026 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 31/12/2025 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 30/12/2025 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 29/12/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 26/12/2025 |
7.37
|
2,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 25/12/2025 |
7.37
|
1,100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 24/12/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 23/12/2025 |
7.37
|
1,500 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 22/12/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 19/12/2025 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 18/12/2025 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 17/12/2025 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 16/12/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 15/12/2025 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 12/12/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 11/12/2025 |
7.37
|
4,100 | 7.28 | 7.37 | 7.28 | 0 | 3,700 | -0.0 | |
| 10/12/2025 |
7.37
|
1,100 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 09/12/2025 |
7.37
|
900 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 08/12/2025 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 05/12/2025 |
7.37
|
3,500 | 7.37 | 7.37 | 7.28 | 0 | 1,900 | -0.0 | |
| 04/12/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 03/12/2025 |
7.37
|
1,100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 02/12/2025 |
7.46
|
300 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |