| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.02 | -0.57% | 159,900 | 0 | 0 |
3.42
3.54
3.49
|
|
2 tháng
(2026-04-13) |
-0.20 | -5.42% | 377,400 | -592 | 0 |
3.42
3.69
3.49
|
|
3 tháng
(2026-03-16) |
-0.01 | -0.29% | 623,500 | -592 | -0 |
3.42
3.71
3.49
|
|
6 tháng
(2025-12-15) |
-0.56 | -13.75% | 1,782,700 | -592 | -0 |
3.42
4.22
3.49
|
|
12 tháng
(2025-06-17) |
-0.54 | -13.35% | 7,179,200 | -7,592 | -0.0 |
3.42
5.14
3.49
|
|
24 tháng
(2024-06-24) |
-0.53 | -13.15% | 15,189,600 | -8,192 | -0.0 |
3.01
5.24
3.49
|
|
36 tháng
(2023-06-28) |
-3.34 | -48.93% | 22,112,400 | -15,592 | -0.1 |
3.01
8.61
3.49
|
|
60 tháng
(2021-07-08) |
-5.20 | -59.86% | 49,859,800 | 16,408 | 1.3 |
3.01
26.85
3.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
3.49
|
16,900 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 | |
| 11/06/2026 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 10/06/2026 |
3.49
|
500 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 09/06/2026 |
3.48
|
600 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 | |
| 08/06/2026 |
3.45
|
4,900 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 | |
| 05/06/2026 |
3.45
|
6,500 | 3.32 | 3.45 | 3.31 | 0 | 0 | 0 | |
| 04/06/2026 |
3.46
|
1,800 | 3.45 | 3.46 | 3.45 | 0 | 0 | 0 | |
| 03/06/2026 |
3.46
|
13,200 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 | |
| 02/06/2026 |
3.48
|
6,600 | 3.44 | 3.53 | 3.25 | 0 | 0 | 0 | |
| 01/06/2026 |
3.49
|
600 | 3.44 | 3.49 | 3.33 | 0 | 0 | 0 | |
| 29/05/2026 |
3.44
|
1,100 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 | |
| 28/05/2026 |
3.43
|
2,400 | 3.40 | 3.44 | 3.38 | 0 | 0 | 0 | |
| 27/05/2026 |
3.44
|
6,500 | 3.44 | 3.47 | 3.40 | 0 | 0 | 0 | |
| 26/05/2026 |
3.47
|
14,500 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 | |
| 25/05/2026 |
3.42
|
45,500 | 3.39 | 3.42 | 3.30 | 0 | 100 | 0 | |
| 22/05/2026 |
3.43
|
16,000 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
| 21/05/2026 |
3.45
|
4,900 | 3.43 | 3.50 | 3.40 | 100 | 0 | 0 | |
| 20/05/2026 |
3.43
|
14,800 | 3.35 | 3.46 | 3.35 | 0 | 0 | 0 | |
| 19/05/2026 |
3.46
|
2,300 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 | |
| 18/05/2026 |
3.51
|
5,300 | 3.46 | 3.60 | 3.45 | 0 | 0 | 0 | |
| 15/05/2026 |
3.54
|
2,900 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
| 14/05/2026 |
3.52
|
7,600 | 3.51 | 3.55 | 3.43 | 0 | 0 | 0 | |
| 13/05/2026 |
3.51
|
1,400 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 | |
| 12/05/2026 |
3.48
|
12,200 | 3.44 | 3.50 | 3.43 | 0 | 892 | 0 | |
| 11/05/2026 |
3.47
|
16,300 | 3.43 | 3.48 | 3.43 | 0 | 100 | 0 | |
| 08/05/2026 |
3.49
|
10,800 | 3.49 | 3.49 | 3.43 | 300 | 0 | 0 | |
| 07/05/2026 |
3.51
|
39,600 | 3.53 | 3.53 | 3.44 | 100 | 0 | 0 | |
| 06/05/2026 |
3.53
|
10,600 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 | |
| 05/05/2026 |
3.55
|
600 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 04/05/2026 |
3.56
|
12,400 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 | |
| 29/04/2026 |
3.56
|
9,400 | 3.47 | 3.56 | 3.40 | 0 | 0 | 0 | |
| 28/04/2026 |
3.56
|
8,300 | 3.47 | 3.58 | 3.45 | 0 | 0 | 0 | |
| 24/04/2026 |
3.58
|
2,300 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 | |
| 23/04/2026 |
3.56
|
16,400 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 | |
| 22/04/2026 |
3.56
|
14,300 | 3.56 | 3.58 | 3.46 | 0 | 0 | 0 | |
| 21/04/2026 |
3.56
|
20,300 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 | |
| 20/04/2026 |
3.57
|
3,100 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 | |
| 17/04/2026 |
3.54
|
3,900 | 3.68 | 3.68 | 3.47 | 0 | 0 | 0 | |
| 16/04/2026 |
3.47
|
16,500 | 3.50 | 3.58 | 3.47 | 0 | 0 | 0 | |
| 15/04/2026 |
3.59
|
11,900 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 | |
| 14/04/2026 |
3.60
|
8,500 | 3.55 | 3.65 | 3.55 | 0 | 0 | 0 | |
| 13/04/2026 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 10/04/2026 |
3.69
|
2,900 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 | |
| 09/04/2026 |
3.69
|
16,300 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 | |
| 08/04/2026 |
3.71
|
16,300 | 3.63 | 3.71 | 3.50 | 0 | 0 | 0 | |
| 07/04/2026 |
3.62
|
2,300 | 3.60 | 3.69 | 3.47 | 0 | 0 | 0 | |
| 06/04/2026 |
3.68
|
1,000 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 | |
| 03/04/2026 |
3.60
|
7,900 | 3.53 | 3.70 | 3.50 | 0 | 0 | 0 | |
| 02/04/2026 |
3.63
|
19,400 | 3.50 | 3.72 | 3.50 | 0 | 0 | 0 | |
| 01/04/2026 |
3.63
|
31,100 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
| 31/03/2026 |
3.44
|
52,800 | 3.59 | 3.74 | 3.44 | 0 | 0 | 0 | |
| 30/03/2026 |
3.50
|
26,300 | 3.41 | 3.59 | 3.40 | 0 | 0 | 0 | |
| 27/03/2026 |
3.57
|
9,900 | 3.45 | 3.59 | 3.45 | 0 | 0 | 0 | |
| 26/03/2026 |
3.54
|
1,300 | 3.60 | 3.60 | 3.50 | 0 | 500 | -0.0 | |
| 25/03/2026 |
3.59
|
15,100 | 3.64 | 3.64 | 3.46 | 500 | 0 | 0.0 | |
| 24/03/2026 |
3.49
|
5,500 | 3.59 | 3.60 | 3.49 | 0 | 0 | 0 | |
| 23/03/2026 |
3.48
|
4,000 | 3.87 | 3.87 | 3.47 | 0 | 0 | 0 | |
| 20/03/2026 |
3.64
|
1,300 | 3.45 | 3.79 | 3.45 | 0 | 0 | 0 | |
| 19/03/2026 |
3.59
|
13,300 | 3.55 | 3.65 | 3.47 | 0 | 0 | 0 | |
| 18/03/2026 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 17/03/2026 |
3.50
|
4,100 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 | |
| 16/03/2026 |
3.50
|
15,100 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 | |
| 13/03/2026 |
3.51
|
18,500 | 3.57 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 12/03/2026 |
3.57
|
2,000 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 | |
| 11/03/2026 |
3.60
|
10,800 | 3.60 | 3.65 | 3.58 | 0 | 0 | 0 | |
| 10/03/2026 |
3.60
|
1,600 | 3.30 | 3.66 | 3.30 | 0 | 0 | 0 | |
| 09/03/2026 |
3.49
|
36,500 | 3.45 | 3.64 | 3.42 | 0 | 0 | 0 | |
| 06/03/2026 |
3.67
|
9,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
| 05/03/2026 |
3.70
|
4,700 | 3.64 | 3.78 | 3.43 | 0 | 0 | 0 | |
| 04/03/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08) | |||||||||
| 04/03/2026 |
3.68
|
46,200 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 | |
| 03/03/2026 |
3.66
|
14,900 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 | |
| 02/03/2026 |
3.70
|
82,800 | 3.70 | 3.78 | 3.61 | 0 | 0 | 0 | |
| 27/02/2026 |
3.70
|
9,100 | 3.94 | 3.94 | 3.61 | 0 | 0 | 0 | |
| 26/02/2026 |
3.70
|
49,700 | 3.70 | 3.76 | 3.60 | 0 | 0 | 0 | |
| 25/02/2026 |
3.79
|
63,700 | 3.70 | 3.89 | 3.70 | 0 | 0 | 0 | |
| 24/02/2026 |
3.70
|
12,500 | 3.73 | 3.74 | 3.70 | 0 | 0 | 0 | |
| 23/02/2026 |
3.77
|
2,300 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 13/02/2026 |
3.77
|
3,200 | 3.56 | 3.79 | 3.56 | 0 | 0 | 0 | |
| 12/02/2026 |
3.65
|
2,200 | 3.89 | 3.89 | 3.61 | 0 | 0 | 0 | |
| 11/02/2026 |
3.66
|
11,300 | 3.64 | 3.69 | 3.44 | 0 | 0 | 0 | |
| 10/02/2026 |
3.64
|
34,300 | 3.43 | 3.66 | 3.43 | 0 | 0 | 0 | |
| 09/02/2026 |
3.43
|
32,900 | 3.66 | 3.66 | 3.43 | 0 | 0 | 0 | |
| 06/02/2026 |
3.66
|
6,400 | 3.69 | 3.69 | 3.66 | 0 | 0 | 0 | |
| 05/02/2026 |
3.70
|
1,200 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 | |
| 04/02/2026 |
3.70
|
6,600 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 | |
| 03/02/2026 |
3.78
|
1,800 | 3.92 | 3.92 | 3.64 | 0 | 0 | 0 | |
| 02/02/2026 |
3.69
|
20,800 | 3.70 | 3.86 | 3.61 | 0 | 0 | 0 | |
| 30/01/2026 |
3.67
|
25,300 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 | |
| 29/01/2026 |
3.69
|
12,900 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 | |
| 28/01/2026 |
3.69
|
40,500 | 3.61 | 3.70 | 3.57 | 0 | 0 | 0 | |
| 27/01/2026 |
3.67
|
7,300 | 3.66 | 3.67 | 3.47 | 0 | 0 | 0 | |
| 26/01/2026 |
3.66
|
18,900 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 | |
| 23/01/2026 |
3.70
|
6,500 | 3.61 | 3.86 | 3.61 | 0 | 0 | 0 | |
| 22/01/2026 |
3.64
|
20,100 | 3.70 | 3.70 | 3.64 | 0 | 0 | 0 | |
| 21/01/2026 |
3.71
|
25,500 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
| 20/01/2026 |
3.79
|
17,100 | 3.71 | 3.79 | 3.61 | 0 | 0 | 0 | |
| 19/01/2026 |
3.71
|
50,300 | 3.61 | 3.83 | 3.61 | 0 | 0 | 0 | |
| 16/01/2026 |
3.61
|
9,400 | 3.66 | 3.70 | 3.61 | 0 | 0 | 0 | |
| 15/01/2026 |
3.70
|
9,700 | 3.70 | 3.71 | 3.70 | 0 | 0 | 0 | |
| 14/01/2026 |
3.75
|
22,300 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 | |