| 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) |
-0.83 | -17.18% | 398,400 | 0 | 0 |
3.98
6.31
4
|
|
2 tháng
(2026-07-20) |
-1.07 | -21.10% | 656,300 | 0 | 0 |
3.98
6.31
4
|
|
3 tháng
(2026-06-22) |
-0.99 | -19.77% | 904,600 | 0 | 0 |
3.98
6.31
4
|
|
6 tháng
(2026-03-23) |
-2.35 | -37.02% | 4,506,800 | 0 | 0 |
3.90
6.35
4
|
|
12 tháng
(2025-09-23) |
-2.76 | -40.82% | 13,992,700 | 0 | 0 |
3.90
7.06
4
|
|
24 tháng
(2024-09-30) |
-2.81 | -41.29% | 85,383,200 | 0 | 0 |
3.58
11.91
4
|
|
36 tháng
(2023-10-04) |
-3.44 | -46.21% | 146,799,800 | 0 | 0 |
3.43
11.91
4
|
|
60 tháng
(2021-11-03) |
-3.48 | -46.50% | 155,683,700 | 0 | 0 |
3.25
11.91
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
4
|
200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 17/09/2026 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 16/09/2026 |
3.99
|
1,500 | 4.01 | 4.01 | 3.72 | 0 | 0 | 0 | |
| 15/09/2026 |
3.98
|
3,000 | 3.90 | 3.99 | 3.89 | 0 | 0 | 0 | |
| 14/09/2026 |
4
|
29,900 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 | |
| 11/09/2026 |
4.03
|
16,500 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 | |
| 10/09/2026 |
4.12
|
12,400 | 4.11 | 4.25 | 4.10 | 0 | 0 | 0 | |
| 09/09/2026 |
4.11
|
147,100 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 | |
| 08/09/2026 |
4.40
|
43,600 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 07/09/2026 |
4.50
|
14,300 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 | |
| 04/09/2026 |
4.70
|
23,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 03/09/2026 |
4.70
|
2,200 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 | |
| 02/09/2026 |
6
|
12,400 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 | |
| 01/09/2026 |
6.31
|
12,900 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 | |
| 31/08/2026 |
4
|
29,900 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 | |
| 28/08/2026 |
4.76
|
5,500 | 4.78 | 4.78 | 4.76 | 0 | 0 | 0 | |
| 27/08/2026 |
4.76
|
8,400 | 4.70 | 4.76 | 4.69 | 0 | 0 | 0 | |
| 26/08/2026 |
4.78
|
6,400 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 | |
| 25/08/2026 |
4.78
|
7,000 | 4.73 | 4.84 | 4.71 | 0 | 0 | 0 | |
| 24/08/2026 |
4.79
|
15,900 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 | |
| 21/08/2026 |
4.80
|
4,700 | 4.66 | 4.80 | 4.66 | 0 | 0 | 0 | |
| 20/08/2026 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
| 19/08/2026 |
4.83
|
600 | 4.84 | 4.84 | 4.66 | 0 | 0 | 0 | |
| 18/08/2026 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 17/08/2026 |
4.75
|
5,200 | 4.68 | 4.80 | 4.68 | 0 | 0 | 0 | |
| 14/08/2026 |
4.81
|
700 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 | |
| 13/08/2026 |
4.81
|
13,100 | 4.80 | 4.89 | 4.79 | 0 | 0 | 0 | |
| 12/08/2026 |
4.81
|
6,100 | 4.80 | 4.81 | 4.79 | 0 | 0 | 0 | |
| 11/08/2026 |
4.80
|
5,400 | 4.77 | 4.80 | 4.77 | 0 | 0 | 0 | |
| 10/08/2026 |
4.85
|
10,700 | 4.80 | 4.86 | 4.77 | 0 | 0 | 0 | |
| 07/08/2026 |
4.80
|
5,900 | 4.80 | 4.83 | 4.80 | 0 | 0 | 0 | |
| 06/08/2026 |
4.80
|
25,000 | 4.77 | 4.80 | 4.74 | 0 | 0 | 0 | |
| 05/08/2026 |
4.75
|
31,300 | 4.75 | 4.82 | 4.70 | 0 | 0 | 0 | |
| 04/08/2026 |
4.75
|
12,400 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 | |
| 03/08/2026 |
4.82
|
21,900 | 4.80 | 4.85 | 4.73 | 0 | 0 | 0 | |
| 31/07/2026 |
4.80
|
10,900 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 | |
| 30/07/2026 |
4.99
|
43,800 | 4.78 | 5 | 4.75 | 0 | 0 | 0 | |
| 29/07/2026 |
4.74
|
22,100 | 4.75 | 4.94 | 4.74 | 0 | 0 | 0 | |
| 28/07/2026 |
4.90
|
1,400 | 4.79 | 4.98 | 4.75 | 0 | 0 | 0 | |
| 27/07/2026 |
4.80
|
19,500 | 4.94 | 4.94 | 4.80 | 0 | 0 | 0 | |
| 24/07/2026 |
4.94
|
1,700 | 4.96 | 4.96 | 4.93 | 0 | 0 | 0 | |
| 23/07/2026 |
4.87
|
7,100 | 4.98 | 4.98 | 4.86 | 0 | 0 | 0 | |
| 22/07/2026 |
4.98
|
6,400 | 4.99 | 4.99 | 4.98 | 0 | 0 | 0 | |
| 21/07/2026 |
4.99
|
2,000 | 5 | 5 | 4.86 | 0 | 0 | 0 | |
| 20/07/2026 |
5.07
|
5,100 | 5.05 | 5.07 | 4.99 | 0 | 0 | 0 | |
| 17/07/2026 |
5.08
|
5,600 | 5.09 | 5.09 | 5.08 | 0 | 0 | 0 | |
| 16/07/2026 |
4.98
|
10,500 | 5 | 5 | 4.98 | 0 | 0 | 0 | |
| 15/07/2026 |
5
|
18,200 | 5.02 | 5.02 | 5 | 0 | 0 | 0 | |
| 14/07/2026 |
5.02
|
15,800 | 5.08 | 5.08 | 5 | 0 | 0 | 0 | |
| 13/07/2026 |
5.08
|
18,800 | 5.09 | 5.09 | 5 | 0 | 0 | 0 | |
| 10/07/2026 |
5.08
|
19,700 | 5 | 5.12 | 5 | 0 | 0 | 0 | |
| 09/07/2026 |
5.08
|
12,900 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 | |
| 08/07/2026 |
5.08
|
10,500 | 4.96 | 5.08 | 4.92 | 0 | 0 | 0 | |
| 07/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 07/07/2026 |
5.08
|
12,500 | 5.12 | 5.19 | 4.93 | 0 | 0 | 0 | |
| 06/07/2026 |
4.88
|
24,500 | 4.90 | 4.99 | 4.88 | 0 | 0 | 0 | |
| 03/07/2026 |
4.90
|
23,200 | 4.91 | 4.98 | 4.90 | 0 | 0 | 0 | |
| 02/07/2026 |
4.90
|
22,100 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 | |
| 01/07/2026 |
4.97
|
6,100 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 | |
| 30/06/2026 |
4.98
|
500 | 4.88 | 5.00 | 4.88 | 0 | 0 | 0 | |
| 29/06/2026 |
4.96
|
20,200 | 4.88 | 4.96 | 4.80 | 0 | 0 | 0 | |
| 26/06/2026 |
4.98
|
2,700 | 4.99 | 5.02 | 4.98 | 0 | 0 | 0 | |
| 25/06/2026 |
5.03
|
2,600 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 | |
| 24/06/2026 |
4.97
|
2,000 | 4.98 | 4.98 | 4.97 | 0 | 0 | 0 | |
| 23/06/2026 |
4.97
|
10,800 | 4.98 | 5.00 | 4.97 | 0 | 0 | 0 | |
| 22/06/2026 |
4.99
|
9,100 | 5.00 | 5.00 | 4.97 | 0 | 0 | 0 | |
| 19/06/2026 |
5.00
|
12,800 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 | |
| 18/06/2026 |
5.03
|
9,200 | 5.03 | 5.07 | 4.95 | 0 | 0 | 0 | |
| 17/06/2026 |
5.02
|
12,500 | 4.95 | 5.03 | 4.93 | 0 | 0 | 0 | |
| 16/06/2026 |
4.91
|
5,000 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 | |
| 15/06/2026 |
4.78
|
40,800 | 4.86 | 4.96 | 4.78 | 0 | 0 | 0 | |
| 12/06/2026 |
4.86
|
10,800 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 | |
| 11/06/2026 |
4.91
|
4,900 | 4.71 | 4.92 | 4.71 | 0 | 0 | 0 | |
| 10/06/2026 |
4.91
|
7,900 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 | |
| 09/06/2026 |
4.86
|
7,300 | 4.86 | 4.86 | 4.78 | 0 | 0 | 0 | |
| 08/06/2026 |
4.78
|
26,400 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 | |
| 05/06/2026 |
4.87
|
4,500 | 4.93 | 4.95 | 4.85 | 0 | 0 | 0 | |
| 04/06/2026 |
4.97
|
3,200 | 5.04 | 5.04 | 4.88 | 0 | 0 | 0 | |
| 03/06/2026 |
4.96
|
12,400 | 4.95 | 4.96 | 4.91 | 0 | 0 | 0 | |
| 02/06/2026 |
4.91
|
14,800 | 4.88 | 4.91 | 4.86 | 0 | 0 | 0 | |
| 01/06/2026 |
4.86
|
3,400 | 4.81 | 4.88 | 4.81 | 0 | 0 | 0 | |
| 29/05/2026 |
4.81
|
40,400 | 4.85 | 4.94 | 4.81 | 0 | 0 | 0 | |
| 28/05/2026 |
4.85
|
36,100 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
| 27/05/2026 |
4.92
|
34,200 | 5.00 | 5.03 | 4.89 | 0 | 0 | 0 | |
| 26/05/2026 |
5.00
|
6,600 | 5.03 | 5.07 | 4.99 | 0 | 0 | 0 | |
| 25/05/2026 |
5.03
|
13,400 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 | |
| 22/05/2026 |
5.01
|
34,900 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 | |
| 21/05/2026 |
4.98
|
20,400 | 4.98 | 5.06 | 4.97 | 0 | 0 | 0 | |
| 20/05/2026 |
4.98
|
35,700 | 5.06 | 5.11 | 4.98 | 0 | 0 | 0 | |
| 19/05/2026 |
5.09
|
26,600 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 | |
| 18/05/2026 |
5.08
|
36,100 | 5.17 | 5.21 | 5.07 | 0 | 0 | 0 | |
| 15/05/2026 |
5.17
|
44,700 | 5.17 | 5.20 | 5.07 | 0 | 0 | 0 | |
| 14/05/2026 |
5.18
|
38,800 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 | |
| 13/05/2026 |
5.18
|
16,100 | 5.36 | 5.41 | 5.18 | 0 | 0 | 0 | |
| 12/05/2026 |
5.30
|
44,300 | 5.22 | 5.30 | 5.21 | 0 | 0 | 0 | |
| 11/05/2026 |
5.22
|
60,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 08/05/2026 |
5.32
|
31,500 | 5.43 | 5.43 | 5.29 | 0 | 0 | 0 | |
| 07/05/2026 |
5.41
|
16,200 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 | |
| 06/05/2026 |
5.41
|
6,400 | 5.41 | 5.43 | 5.39 | 0 | 0 | 0 | |
| 05/05/2026 |
5.43
|
11,600 | 5.45 | 5.46 | 5.37 | 0 | 0 | 0 | |
| 04/05/2026 |
5.42
|
68,300 | 5.37 | 5.42 | 5.28 | 0 | 0 | 0 | |