| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.13 | -3.60% | 862,300 | -400 | -0.0 |
3.41
6.10
3.47
|
|
2 tháng
(2026-07-20) |
-0.60 | -14.71% | 1,670,500 | -3,700 | -0.0 |
3.41
6.10
3.47
|
|
3 tháng
(2026-06-22) |
-0.49 | -12.40% | 2,816,400 | 9,300 | 0.0 |
3.41
6.10
3.47
|
|
6 tháng
(2026-03-23) |
-0.87 | -19.92% | 9,087,600 | -4,400 | -0.0 |
3.16
6.10
3.47
|
|
12 tháng
(2025-09-23) |
-2.82 | -44.76% | 27,360,200 | -16,700 | -0.1 |
3.16
6.41
3.47
|
|
24 tháng
(2024-09-30) |
-4.40 | -55.85% | 129,308,100 | 443,900 | 1.6 |
3.16
8.57
3.47
|
|
36 tháng
(2023-10-04) |
-2.10 | -37.64% | 262,049,200 | 639,535 | 3.4 |
2.99
9.92
3.47
|
|
60 tháng
(2021-10-14) |
-6.48 | -65.07% | 461,771,600 | 480,992 | -1.2 |
2.67
13.76
3.47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
3.47
|
9,100 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 | |
| 17/09/2026 |
3.48
|
67,000 | 3.43 | 3.48 | 3.40 | 0 | 0 | 0 | |
| 16/09/2026 |
3.41
|
29,800 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 | |
| 15/09/2026 |
3.41
|
33,900 | 3.37 | 3.49 | 3.37 | 0 | 0 | 0 | |
| 14/09/2026 |
3.48
|
25,500 | 3.50 | 3.52 | 3.45 | 0 | 0 | 0 | |
| 11/09/2026 |
3.49
|
38,500 | 3.52 | 3.58 | 3.49 | 0 | 400 | -0.0 | |
| 10/09/2026 |
3.51
|
60,800 | 3.53 | 3.56 | 3.51 | 0 | 0 | 0 | |
| 09/09/2026 |
3.53
|
58,500 | 3.53 | 3.55 | 3.50 | 0 | 0 | 0 | |
| 08/09/2026 |
3.60
|
39,600 | 3.56 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 07/09/2026 |
3.56
|
49,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 04/09/2026 |
3.60
|
1,400 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 | |
| 03/09/2026 |
3.60
|
33,500 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 | |
| 02/09/2026 |
5.72
|
6,600 | 5.73 | 5.79 | 5.69 | 0 | 0 | 0 | |
| 01/09/2026 |
6.10
|
148,400 | 6.15 | 6.17 | 6.08 | 0 | 0 | 0 | |
| 31/08/2026 |
3.48
|
25,500 | 3.50 | 3.52 | 3.45 | 0 | 0 | 0 | |
| 28/08/2026 |
3.63
|
35,300 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 | |
| 27/08/2026 |
3.63
|
28,400 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
| 26/08/2026 |
3.68
|
7,600 | 3.69 | 3.69 | 3.68 | 0 | 0 | 0 | |
| 25/08/2026 |
3.70
|
18,000 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 | |
| 24/08/2026 |
3.71
|
102,800 | 3.64 | 3.71 | 3.61 | 0 | 0 | 0 | |
| 21/08/2026 |
3.64
|
28,500 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 20/08/2026 |
3.61
|
10,800 | 3.61 | 3.61 | 3.58 | 0 | 0 | 0 | |
| 19/08/2026 |
3.61
|
12,900 | 3.58 | 3.61 | 3.54 | 0 | 0 | 0 | |
| 18/08/2026 |
3.60
|
14,400 | 3.59 | 3.60 | 3.53 | 0 | 0 | 0 | |
| 17/08/2026 |
3.59
|
19,300 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 14/08/2026 |
3.64
|
14,600 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 13/08/2026 |
3.65
|
20,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
| 12/08/2026 |
3.68
|
17,300 | 3.64 | 3.68 | 3.61 | 0 | 0 | 0 | |
| 11/08/2026 |
3.64
|
49,300 | 3.63 | 3.64 | 3.60 | 0 | 0 | 0 | |
| 10/08/2026 |
3.62
|
56,200 | 3.60 | 3.62 | 3.54 | 0 | 0 | 0 | |
| 07/08/2026 |
3.62
|
38,700 | 3.59 | 3.63 | 3.56 | 0 | 0 | 0 | |
| 06/08/2026 |
3.60
|
38,000 | 3.65 | 3.73 | 3.60 | 0 | 0 | 0 | |
| 05/08/2026 |
3.69
|
20,300 | 3.67 | 3.69 | 3.65 | 0 | 0 | 0 | |
| 04/08/2026 |
3.67
|
21,200 | 3.75 | 3.75 | 3.61 | 0 | 0 | 0 | |
| 03/08/2026 |
3.67
|
38,600 | 3.72 | 3.72 | 3.56 | 0 | 3,300 | -0.0 | |
| 31/07/2026 |
3.62
|
25,900 | 3.65 | 3.66 | 3.60 | 0 | 0 | 0 | |
| 30/07/2026 |
3.65
|
49,400 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 | |
| 29/07/2026 |
3.50
|
14,900 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 | |
| 28/07/2026 |
3.53
|
30,700 | 3.48 | 3.58 | 3.45 | 0 | 0 | 0 | |
| 27/07/2026 |
3.51
|
35,300 | 3.67 | 3.75 | 3.51 | 0 | 0 | 0 | |
| 24/07/2026 |
3.72
|
63,900 | 3.68 | 3.79 | 3.64 | 0 | 0 | 0 | |
| 23/07/2026 |
3.79
|
71,600 | 3.75 | 3.90 | 3.65 | 0 | 0 | 0 | |
| 22/07/2026 |
3.90
|
31,900 | 3.74 | 3.94 | 3.74 | 0 | 0 | 0 | |
| 21/07/2026 |
3.90
|
81,100 | 4 | 4.01 | 3.90 | 0 | 0 | 0 | |
| 20/07/2026 |
4.08
|
55,300 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 | |
| 17/07/2026 |
4.12
|
34,400 | 4.15 | 4.18 | 4.10 | 0 | 0 | 0 | |
| 16/07/2026 |
4.12
|
7,900 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 | |
| 15/07/2026 |
4.16
|
45,700 | 4.18 | 4.20 | 4.10 | 0 | 0 | 0 | |
| 14/07/2026 |
4.18
|
20,000 | 4.05 | 4.18 | 4.05 | 0 | 0 | 0 | |
| 13/07/2026 |
4.12
|
24,400 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 | |
| 10/07/2026 |
4.18
|
12,500 | 4.11 | 4.18 | 4.11 | 0 | 0 | 0 | |
| 09/07/2026 |
4.15
|
30,500 | 4.20 | 4.25 | 4.15 | 0 | 0 | 0 | |
| 08/07/2026 |
4.20
|
51,400 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 | |
| 07/07/2026 |
4.20
|
7,600 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 | |
| 06/07/2026 |
4.21
|
72,600 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 | |
| 03/07/2026 |
4.25
|
93,500 | 4.28 | 4.32 | 4.11 | 0 | 0 | 0 | |
| 02/07/2026 |
4.29
|
68,200 | 4.30 | 4.31 | 4.26 | 0 | 0 | 0 | |
| 01/07/2026 |
4.29
|
131,200 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 | |
| 30/06/2026 |
4.14
|
99,400 | 4.03 | 4.19 | 4 | 0 | 0 | 0 | |
| 29/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 29/06/2026 |
4.03
|
21,100 | 4.09 | 4.10 | 4.03 | 0 | 0 | 0 | |
| 26/06/2026 |
4.03
|
123,400 | 4.03 | 4.03 | 3.99 | 8,000 | 0 | 0.0 | |
| 25/06/2026 |
4
|
102,100 | 3.96 | 4.04 | 3.96 | 5,000 | 0 | 0.0 | |
| 24/06/2026 |
3.96
|
22,500 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 | |
| 23/06/2026 |
3.96
|
141,800 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 | |
| 22/06/2026 |
3.97
|
35,700 | 3.96 | 3.98 | 3.95 | 0 | 0 | 0 | |
| 19/06/2026 |
3.98
|
25,600 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 | |
| 18/06/2026 |
4
|
176,600 | 3.93 | 4.03 | 3.91 | 0 | 0 | 0 | |
| 17/06/2026 |
3.95
|
46,600 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 | |
| 16/06/2026 |
3.97
|
51,000 | 3.97 | 3.98 | 3.91 | 0 | 0 | 0 | |
| 15/06/2026 |
3.98
|
115,100 | 3.99 | 4 | 3.90 | 0 | 0 | 0 | |
| 12/06/2026 |
3.99
|
28,800 | 4 | 4.02 | 3.97 | 0 | 0 | 0 | |
| 11/06/2026 |
4
|
235,700 | 3.89 | 4.02 | 3.89 | 0 | 0 | 0 | |
| 10/06/2026 |
3.89
|
59,900 | 3.84 | 3.91 | 3.84 | 0 | 0 | 0 | |
| 09/06/2026 |
3.86
|
51,900 | 3.85 | 3.86 | 3.83 | 0 | 0 | 0 | |
| 08/06/2026 |
3.85
|
81,500 | 3.88 | 3.90 | 3.85 | 0 | 0 | 0 | |
| 05/06/2026 |
3.91
|
44,600 | 3.91 | 3.91 | 3.88 | 0 | 0 | 0 | |
| 04/06/2026 |
3.91
|
42,200 | 3.91 | 3.94 | 3.88 | 0 | 0 | 0 | |
| 03/06/2026 |
3.91
|
84,100 | 3.90 | 3.94 | 3.89 | 0 | 0 | 0 | |
| 02/06/2026 |
3.90
|
126,700 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
| 01/06/2026 |
3.98
|
101,600 | 3.92 | 3.98 | 3.90 | 0 | 0 | 0 | |
| 29/05/2026 |
3.91
|
243,100 | 3.99 | 4 | 3.90 | 0 | 5,700 | -0.0 | |
| 28/05/2026 |
3.99
|
138,800 | 3.98 | 4.05 | 3.95 | 0 | 0 | 0 | |
| 27/05/2026 |
3.99
|
1,225,600 | 3.90 | 4.09 | 3.90 | 5,700 | 8,500 | -0.0 | |
| 26/05/2026 |
4.19
|
19,500 | 4.18 | 4.21 | 4.17 | 0 | 2,000 | -0.0 | |
| 25/05/2026 |
4.20
|
501,800 | 4.21 | 4.28 | 3.98 | 2,600 | 0 | 0.0 | |
| 22/05/2026 |
4.27
|
76,300 | 4.28 | 4.28 | 4.18 | 4,300 | 0 | 0.0 | |
| 21/05/2026 |
4.27
|
34,100 | 4.34 | 4.35 | 4.27 | 0 | 0 | 0 | |
| 20/05/2026 |
4.32
|
70,300 | 4.45 | 4.45 | 4.31 | 300 | 0 | 0.0 | |
| 19/05/2026 |
4.43
|
11,600 | 4.45 | 4.45 | 4.40 | 0 | 1,000 | -0.0 | |
| 18/05/2026 |
4.43
|
53,400 | 4.44 | 4.45 | 4.39 | 0 | 900 | -0.0 | |
| 15/05/2026 |
4.41
|
41,200 | 4.43 | 4.43 | 4.37 | 2,900 | 0 | 0.0 | |
| 14/05/2026 |
4.45
|
15,300 | 4.43 | 4.45 | 4.36 | 0 | 0 | 0 | |
| 13/05/2026 |
4.44
|
56,400 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 | |
| 12/05/2026 |
4.44
|
77,200 | 4.44 | 4.45 | 4.39 | 0 | 0 | 0 | |
| 11/05/2026 |
4.44
|
30,500 | 4.47 | 4.50 | 4.43 | 0 | 0 | 0 | |
| 08/05/2026 |
4.51
|
131,100 | 4.53 | 4.53 | 4.16 | 0 | 5,900 | -0.0 | |
| 07/05/2026 |
4.47
|
42,800 | 4.47 | 4.53 | 4.47 | 0 | 0 | 0 | |
| 06/05/2026 |
4.47
|
39,600 | 4.51 | 4.52 | 4.46 | 700 | 1,300 | -0.0 | |
| 05/05/2026 |
4.52
|
34,000 | 4.54 | 4.54 | 4.42 | 0 | 900 | -0.0 | |
| 04/05/2026 |
4.49
|
53,400 | 4.54 | 4.59 | 4.49 | 800 | 3,200 | -0.0 | |