| 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) |
0.15 | 4.73% | 637,500 | -18,000 | 0 |
3.12
3.33
3.32
|
|
2 tháng
(2026-04-13) |
-0.02 | -0.60% | 1,101,200 | -4,200 | 0 |
3.12
3.34
3.32
|
|
3 tháng
(2026-03-16) |
0.02 | 0.61% | 1,917,900 | -17,300 | -0.0 |
3.12
3.35
3.32
|
|
6 tháng
(2025-12-15) |
-0.13 | -3.87% | 4,501,100 | -20,700 | -0.0 |
3.12
3.62
3.32
|
|
12 tháng
(2025-06-17) |
-0.41 | -11.04% | 21,134,400 | 196,200 | 0.9 |
3.12
4.21
3.32
|
|
24 tháng
(2024-06-24) |
-0.50 | -13.06% | 56,205,100 | 189,806 | 0.9 |
2.83
5.17
3.32
|
|
36 tháng
(2023-06-28) |
-1.36 | -29.06% | 95,106,400 | 195,406 | 0.9 |
2.83
6.18
3.32
|
|
60 tháng
(2021-07-08) |
-2.03 | -37.90% | 248,959,200 | 581,015 | 3.9 |
2.81
11.78
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
3.32
|
12,800 | 3.33 | 3.36 | 3.28 | 0 | 0 | 0 | |
| 11/06/2026 |
3.32
|
28,900 | 3.32 | 3.33 | 3.28 | 0 | 0 | 0 | |
| 10/06/2026 |
3.32
|
38,900 | 3.30 | 3.34 | 3.28 | 0 | 0 | 0 | |
| 09/06/2026 |
3.29
|
20,500 | 3.27 | 3.30 | 3.25 | 0 | 0 | 0 | |
| 08/06/2026 |
3.27
|
40,900 | 3.14 | 3.29 | 3.14 | 0 | 3,400 | 0 | |
| 05/06/2026 |
3.27
|
9,500 | 3.33 | 3.33 | 3.26 | 0 | 100 | 0 | |
| 04/06/2026 |
3.33
|
12,300 | 3.29 | 3.33 | 3.27 | 0 | 500 | 0 | |
| 03/06/2026 |
3.30
|
25,900 | 3.28 | 3.32 | 3.27 | 0 | 0 | 0 | |
| 02/06/2026 |
3.28
|
24,000 | 3.35 | 3.36 | 3.26 | 0 | 0 | 0 | |
| 01/06/2026 |
3.26
|
47,400 | 3.23 | 3.31 | 3.23 | 0 | 3,900 | 0 | |
| 29/05/2026 |
3.29
|
38,400 | 3.24 | 3.29 | 3.20 | 0 | 1,300 | 0 | |
| 28/05/2026 |
3.21
|
16,700 | 3.22 | 3.25 | 3.20 | 400 | 6,500 | 0 | |
| 27/05/2026 |
3.20
|
73,600 | 3.23 | 3.27 | 3.20 | 1,300 | 1,500 | 0 | |
| 26/05/2026 |
3.21
|
10,700 | 3.20 | 3.21 | 3.17 | 0 | 0 | 0 | |
| 25/05/2026 |
3.18
|
44,100 | 3.20 | 3.23 | 3.18 | 0 | 300 | 0 | |
| 22/05/2026 |
3.20
|
32,500 | 3.20 | 3.23 | 3.16 | 0 | 400 | 0 | |
| 21/05/2026 |
3.24
|
1,800 | 3.15 | 3.24 | 3.15 | 300 | 500 | 0 | |
| 20/05/2026 |
3.13
|
72,800 | 3.15 | 3.30 | 3.12 | 400 | 2,000 | 0 | |
| 19/05/2026 |
3.12
|
11,000 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 | |
| 18/05/2026 |
3.17
|
46,300 | 3.17 | 3.18 | 3.13 | 500 | 5,000 | 0 | |
| 15/05/2026 |
3.17
|
3,700 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 | |
| 14/05/2026 |
3.17
|
31,400 | 3.17 | 3.17 | 3.13 | 4,500 | 1,000 | 0 | |
| 13/05/2026 |
3.17
|
6,200 | 3.18 | 3.18 | 3.14 | 1,000 | 0 | 0 | |
| 12/05/2026 |
3.18
|
8,500 | 3.19 | 3.19 | 3.15 | 1,500 | 0 | 0 | |
| 11/05/2026 |
3.19
|
14,700 | 3.17 | 3.20 | 3.14 | 0 | 2,100 | 0 | |
| 08/05/2026 |
3.15
|
17,700 | 3.15 | 3.18 | 3.14 | 0 | 700 | 0 | |
| 07/05/2026 |
3.18
|
23,700 | 3.18 | 3.18 | 3.14 | 4,100 | 0 | 0 | |
| 06/05/2026 |
3.16
|
13,900 | 3.18 | 3.18 | 3.13 | 2,200 | 0 | 0 | |
| 05/05/2026 |
3.18
|
52,100 | 3.20 | 3.20 | 3.12 | 3,500 | 500 | 0 | |
| 04/05/2026 |
3.20
|
34,500 | 3.19 | 3.24 | 3.15 | 1,800 | 0 | 0 | |
| 29/04/2026 |
3.20
|
38,500 | 3.20 | 3.23 | 3.16 | 2,000 | 4,000 | 0 | |
| 28/04/2026 |
3.20
|
5,500 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 | |
| 24/04/2026 |
3.16
|
35,300 | 3.20 | 3.23 | 3.12 | 0 | 0 | 0 | |
| 23/04/2026 |
3.20
|
25,100 | 3.27 | 3.27 | 3.19 | 1,000 | 0 | 0 | |
| 22/04/2026 |
3.22
|
14,800 | 3.26 | 3.26 | 3.22 | 500 | 0 | 0 | |
| 21/04/2026 |
3.25
|
1,900 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 | |
| 20/04/2026 |
3.24
|
19,700 | 3.24 | 3.28 | 3.23 | 2,500 | 0 | 0 | |
| 17/04/2026 |
3.29
|
9,100 | 3.28 | 3.30 | 3.24 | 0 | 0 | 0 | |
| 16/04/2026 |
3.28
|
12,100 | 3.27 | 3.29 | 3.24 | 0 | 2,000 | 0 | |
| 15/04/2026 |
3.27
|
29,600 | 3.35 | 3.35 | 3.25 | 0 | 3,300 | 0 | |
| 14/04/2026 |
3.32
|
76,000 | 3.30 | 3.34 | 3.22 | 3,000 | 0 | 0 | |
| 13/04/2026 |
3.34
|
31,000 | 3.35 | 3.35 | 3.28 | 4,300 | 0 | 0 | |
| 10/04/2026 |
3.35
|
69,900 | 3.27 | 3.35 | 3.27 | 0 | 2,500 | 0 | |
| 09/04/2026 |
3.27
|
37,200 | 3.25 | 3.27 | 3.22 | 0 | 5,500 | 0 | |
| 08/04/2026 |
3.25
|
18,400 | 3.30 | 3.30 | 3.21 | 0 | 1,100 | 0 | |
| 07/04/2026 |
3.19
|
37,100 | 3.19 | 3.24 | 3.14 | 0 | 900 | 0.0 | |
| 06/04/2026 |
3.19
|
18,900 | 3.24 | 3.25 | 3.17 | 600 | 0 | 0.0 | |
| 03/04/2026 |
3.26
|
26,000 | 3.25 | 3.26 | 3.17 | 1,000 | 0 | 0.0 | |
| 02/04/2026 |
3.26
|
83,200 | 3.29 | 3.29 | 3.19 | 0 | 6,500 | -0.0 | |
| 01/04/2026 |
3.30
|
33,900 | 3.29 | 3.30 | 3.26 | 0 | 0 | 0 | |
| 31/03/2026 |
3.29
|
46,800 | 3.29 | 3.29 | 3.24 | 6,900 | 0 | 0.0 | |
| 30/03/2026 |
3.29
|
28,200 | 3.30 | 3.30 | 3.22 | 0 | 2,000 | -0.0 | |
| 27/03/2026 |
3.32
|
90,000 | 3.24 | 3.34 | 3.20 | 0 | 2,000 | -0.0 | |
| 26/03/2026 |
3.24
|
22,000 | 3.26 | 3.30 | 3.21 | 0 | 1,100 | -0.0 | |
| 25/03/2026 |
3.25
|
37,100 | 3.31 | 3.33 | 3.25 | 500 | 0 | 0.0 | |
| 24/03/2026 |
3.30
|
14,100 | 3.29 | 3.32 | 3.29 | 500 | 3,000 | -0.0 | |
| 23/03/2026 |
3.29
|
40,500 | 3.31 | 3.32 | 3.20 | 500 | 3,000 | -0.0 | |
| 20/03/2026 |
3.31
|
37,100 | 3.32 | 3.34 | 3.28 | 0 | 0 | 0 | |
| 19/03/2026 |
3.33
|
63,500 | 3.30 | 3.33 | 3.27 | 500 | 0 | 0.0 | |
| 18/03/2026 |
3.28
|
50,400 | 3.33 | 3.33 | 3.28 | 2,000 | 3,500 | -0.0 | |
| 17/03/2026 |
3.34
|
25,000 | 3.35 | 3.35 | 3.28 | 4,000 | 0 | 0.0 | |
| 16/03/2026 |
3.30
|
37,400 | 3.30 | 3.35 | 3.29 | 1,500 | 0 | 0.0 | |
| 13/03/2026 |
3.32
|
62,500 | 3.32 | 3.32 | 3.28 | 1,500 | 0 | 0.0 | |
| 12/03/2026 |
3.32
|
45,400 | 3.35 | 3.36 | 3.31 | 0 | 500 | -0.0 | |
| 11/03/2026 |
3.35
|
42,100 | 3.29 | 3.35 | 3.28 | 0 | 500 | -0.0 | |
| 10/03/2026 |
3.28
|
15,400 | 3.35 | 3.40 | 3.26 | 3,500 | 0 | 0.0 | |
| 09/03/2026 |
3.20
|
171,400 | 3.38 | 3.39 | 3.20 | 3,500 | 0 | 0.0 | |
| 06/03/2026 |
3.44
|
35,100 | 3.47 | 3.54 | 3.40 | 1,000 | 0 | 0.0 | |
| 05/03/2026 |
3.44
|
35,100 | 3.48 | 3.50 | 3.44 | 0 | 0 | 0 | |
| 04/03/2026 |
3.48
|
47,000 | 3.47 | 3.52 | 3.42 | 1,000 | 0 | 0.0 | |
| 03/03/2026 |
3.49
|
53,900 | 3.52 | 3.59 | 3.48 | 0 | 5,000 | -0.0 | |
| 02/03/2026 |
3.52
|
48,700 | 3.55 | 3.56 | 3.46 | 0 | 0 | 0 | |
| 27/02/2026 |
3.57
|
35,600 | 3.58 | 3.59 | 3.57 | 0 | 0 | 0 | |
| 26/02/2026 |
3.58
|
37,600 | 3.55 | 3.58 | 3.54 | 0 | 0 | 0 | |
| 25/02/2026 |
3.55
|
31,500 | 3.57 | 3.59 | 3.55 | 0 | 500 | -0.0 | |
| 24/02/2026 |
3.57
|
43,000 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 | |
| 23/02/2026 |
3.55
|
10,800 | 3.54 | 3.62 | 3.54 | 0 | 0 | 0 | |
| 13/02/2026 |
3.50
|
31,900 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 | |
| 12/02/2026 |
3.54
|
30,100 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 | |
| 11/02/2026 |
3.58
|
11,000 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 | |
| 10/02/2026 |
3.57
|
24,100 | 3.59 | 3.59 | 3.54 | 0 | 0 | 0 | |
| 09/02/2026: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
| 09/02/2026 |
3.57
|
28,500 | 3.66 | 3.66 | 3.52 | 0 | 500 | -0.0 | |
| 06/02/2026 |
3.54
|
59,800 | 3.57 | 3.57 | 3.50 | 0 | 500 | -0.0 | |
| 05/02/2026 |
3.54
|
69,800 | 3.57 | 3.60 | 3.54 | 3,600 | 1,000 | 0.0 | |
| 04/02/2026 |
3.55
|
81,200 | 3.55 | 3.59 | 3.50 | 0 | 6,500 | -0.0 | |
| 03/02/2026 |
3.54
|
36,400 | 3.55 | 3.63 | 3.48 | 0 | 0 | 0 | |
| 02/02/2026 |
3.52
|
96,300 | 3.64 | 3.65 | 3.41 | 0 | 500 | -0.0 | |
| 30/01/2026 |
3.62
|
97,600 | 3.66 | 3.68 | 3.56 | 0 | 1,000 | -0.0 | |
| 29/01/2026 |
3.62
|
192,700 | 3.42 | 3.64 | 3.42 | 0 | 500 | -0.0 | |
| 28/01/2026 |
3.41
|
55,900 | 3.38 | 3.42 | 3.33 | 2,000 | 4,000 | -0.0 | |
| 27/01/2026 |
3.36
|
43,900 | 3.38 | 3.38 | 3.32 | 3,000 | 2,500 | 0.0 | |
| 26/01/2026 |
3.35
|
59,900 | 3.47 | 3.47 | 3.35 | 2,000 | 0 | 0.0 | |
| 23/01/2026 |
3.41
|
76,100 | 3.48 | 3.49 | 3.41 | 0 | 0 | 0 | |
| 22/01/2026 |
3.45
|
41,400 | 3.51 | 3.51 | 3.42 | 2,000 | 0 | 0.0 | |
| 21/01/2026 |
3.45
|
28,000 | 3.49 | 3.49 | 3.42 | 4,000 | 0 | 0.0 | |
| 20/01/2026 |
3.45
|
21,400 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 | |
| 19/01/2026 |
3.45
|
39,100 | 3.46 | 3.46 | 3.42 | 1,000 | 0 | 0.0 | |
| 16/01/2026 |
3.45
|
33,000 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 | |
| 15/01/2026 |
3.48
|
16,800 | 3.49 | 3.49 | 3.46 | 0 | 1,300 | -0.0 | |
| 14/01/2026 |
3.48
|
25,500 | 3.47 | 3.48 | 3.45 | 0 | 2,800 | -0.0 | |