| 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) |
0.06 | 1.71% | 284,200 | 0 | 0 |
3.44
3.71
3.56
|
|
2 tháng
(2026-03-02) |
-0.14 | -3.88% | 581,000 | 0 | -0 |
3.44
3.71
3.56
|
|
3 tháng
(2026-01-29) |
-0.13 | -3.64% | 877,200 | 0 | -0 |
3.43
3.79
3.56
|
|
6 tháng
(2025-10-31) |
-0.57 | -13.79% | 2,006,100 | 2,000 | 0.0 |
3.43
4.35
3.56
|
|
12 tháng
(2025-05-05) |
-0.79 | -18.20% | 7,969,700 | -7,000 | -0.0 |
3.43
5.14
3.56
|
|
24 tháng
(2024-05-09) |
-0.63 | -14.94% | 15,569,700 | -7,600 | -0.0 |
3.01
5.24
3.56
|
|
36 tháng
(2023-05-15) |
-1.75 | -32.90% | 22,875,000 | -2,500 | 0.0 |
3.01
8.61
3.56
|
|
60 tháng
(2021-05-25) |
-5.51 | -60.77% | 51,366,700 | 20,500 | 1.3 |
3.01
26.85
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 27/04/2026 |
3.58
|
2,300 | 3.56 | 3.59 | 3.56 | 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 | |
| 13/01/2026 |
3.71
|
26,800 | 3.76 | 3.89 | 3.66 | 0 | 0 | 0 | |
| 12/01/2026 |
3.85
|
5,700 | 3.80 | 3.92 | 3.72 | 0 | 0 | 0 | |
| 09/01/2026 |
3.75
|
10,200 | 3.98 | 3.98 | 3.75 | 0 | 0 | 0 | |
| 08/01/2026 |
3.80
|
20,500 | 4.06 | 4.06 | 3.80 | 0 | 0 | 0 | |
| 07/01/2026 |
4.03
|
1,100 | 3.89 | 4.03 | 3.89 | 0 | 0 | 0 | |
| 06/01/2026 |
3.89
|
26,900 | 3.98 | 4.06 | 3.89 | 0 | 0 | 0 | |
| 05/01/2026 |
3.98
|
5,200 | 3.87 | 4.14 | 3.87 | 0 | 0 | 0 | |
| 31/12/2025 |
3.87
|
3,700 | 3.71 | 3.87 | 3.70 | 0 | 0 | 0 | |
| 30/12/2025 |
3.88
|
3,800 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 | |
| 29/12/2025 |
3.87
|
1,900 | 3.87 | 3.88 | 3.87 | 0 | 0 | 0 | |
| 26/12/2025 |
3.88
|
5,200 | 3.77 | 3.88 | 3.76 | 0 | 0 | 0 | |
| 25/12/2025 |
3.95
|
1,300 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 | |
| 24/12/2025 |
3.97
|
29,200 | 3.87 | 3.97 | 3.84 | 0 | 0 | 0 | |
| 23/12/2025 |
3.87
|
11,100 | 3.85 | 3.87 | 3.79 | 0 | 0 | 0 | |
| 22/12/2025 |
3.85
|
33,100 | 3.86 | 3.93 | 3.84 | 0 | 0 | 0 | |
| 19/12/2025 |
3.86
|
31,600 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 | |
| 18/12/2025 |
3.92
|
31,200 | 3.95 | 3.98 | 3.92 | 0 | 0 | 0 | |
| 17/12/2025 |
3.98
|
6,000 | 3.96 | 4.07 | 3.95 | 0 | 0 | 0 | |
| 16/12/2025 |
4.22
|
22,100 | 3.94 | 4.22 | 3.89 | 0 | 0 | 0 | |
| 15/12/2025 |
4.05
|
131,800 | 4 | 4.05 | 3.90 | 0 | 0 | 0 | |
| 12/12/2025 |
4.19
|
28,600 | 4.40 | 4.40 | 3.98 | 0 | 0 | 0 | |
| 11/12/2025 |
4.17
|
15,400 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 | |
| 10/12/2025 |
4.19
|
17,800 | 4.03 | 4.20 | 3.94 | 0 | 0 | 0 | |
| 09/12/2025 |
3.94
|
8,500 | 4.07 | 4.08 | 3.94 | 0 | 0 | 0 | |
| 08/12/2025 |
4.07
|
4,800 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
| 05/12/2025 |
4.07
|
18,300 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 | |
| 04/12/2025 |
4.22
|
12,500 | 4 | 4.26 | 4 | 0 | 0 | 0 | |
| 03/12/2025 |
4.18
|
23,100 | 4.12 | 4.18 | 3.98 | 2,000 | 0 | 0.0 | |
| 02/12/2025 |
4.12
|
1,300 | 4.44 | 4.44 | 4.12 | 0 | 0 | 0 | |