| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.01 | 0.28% | 86,900 | 0 | 0 |
3.34
3.72
3.66
|
|
2 tháng
(2026-06-04) |
0.14 | 4.05% | 246,400 | -200 | 0 |
3.27
3.72
3.66
|
|
3 tháng
(2026-05-05) |
0.05 | 1.41% | 482,100 | -792 | 0 |
3.27
3.72
3.66
|
|
6 tháng
(2026-02-04) |
-0.10 | -2.80% | 1,318,000 | -792 | -0 |
3.27
3.79
3.66
|
|
12 tháng
(2025-08-08) |
-0.86 | -19.34% | 5,162,000 | -8,792 | -0.0 |
3.27
5.14
3.66
|
|
24 tháng
(2024-08-13) |
-0.10 | -2.80% | 14,880,800 | -7,792 | -0.0 |
3.01
5.24
3.66
|
|
36 tháng
(2023-08-21) |
-3.86 | -51.76% | 21,143,600 | -13,292 | -0.1 |
3.01
7.78
3.66
|
|
60 tháng
(2021-08-30) |
-8.44 | -70.09% | 45,921,700 | 20,808 | 1.3 |
3.01
26.85
3.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/12/2025 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 28/11/2025 |
4.17
|
30,400 | 4.34 | 4.34 | 4.17 | 0 | 0 | 0 | |
| 27/11/2025 |
4.17
|
1,100 | 3.94 | 4.17 | 3.89 | 0 | 0 | 0 | |
| 26/11/2025 |
4.17
|
41,100 | 4.23 | 4.23 | 4 | 0 | 0 | 0 | |
| 25/11/2025 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 24/11/2025 |
4.06
|
3,200 | 4.42 | 4.42 | 4.06 | 0 | 0 | 0 | |
| 21/11/2025 |
4.23
|
21,400 | 4.02 | 4.31 | 4.01 | 0 | 0 | 0 | |
| 20/11/2025 |
4.09
|
3,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 19/11/2025 |
4.35
|
5,800 | 4.44 | 4.44 | 4.14 | 0 | 0 | 0 | |
| 18/11/2025 |
4.18
|
28,300 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 | |
| 17/11/2025 |
4.18
|
28,500 | 4.03 | 4.26 | 4.03 | 0 | 0 | 0 | |
| 14/11/2025 |
4.17
|
6,200 | 4.03 | 4.17 | 4.03 | 0 | 0 | 0 | |
| 13/11/2025 |
4.16
|
22,900 | 4.15 | 4.16 | 3.98 | 0 | 0 | 0 | |
| 12/11/2025 |
4.15
|
11,500 | 4.03 | 4.17 | 3.98 | 0 | 0 | 0 | |
| 11/11/2025 |
3.95
|
3,200 | 3.98 | 4.17 | 3.95 | 0 | 0 | 0 | |
| 10/11/2025 |
3.96
|
5,500 | 3.94 | 3.96 | 3.94 | 0 | 0 | 0 | |
| 07/11/2025 |
3.94
|
28,100 | 3.94 | 4.12 | 3.94 | 0 | 0 | 0 | |
| 06/11/2025 |
4.12
|
900 | 4.07 | 4.12 | 4.07 | 0 | 0 | 0 | |
| 05/11/2025 |
4.12
|
2,300 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 04/11/2025 |
4.17
|
46,200 | 4.10 | 4.17 | 3.98 | 0 | 0 | 0 | |
| 03/11/2025 |
4.09
|
66,000 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 | |
| 31/10/2025 |
4.13
|
6,800 | 4.29 | 4.31 | 4.12 | 0 | 0 | 0 | |
| 30/10/2025 |
4.22
|
39,100 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 | |
| 29/10/2025 |
4.30
|
29,300 | 4.20 | 4.34 | 4.07 | 0 | 0 | 0 | |
| 28/10/2025 |
4.16
|
11,600 | 3.96 | 4.21 | 3.93 | 0 | 0 | 0 | |
| 27/10/2025 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 24/10/2025 |
4.17
|
1,900 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 23/10/2025 |
4.17
|
28,400 | 4.44 | 4.44 | 4.07 | 0 | 0 | 0 | |
| 22/10/2025 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 21/10/2025 |
4.17
|
20,700 | 4.12 | 4.17 | 3.94 | 0 | 0 | 0 | |
| 20/10/2025 |
4.10
|
8,900 | 4.26 | 4.35 | 4.10 | 0 | 0 | 0 | |
| 17/10/2025 |
4.26
|
9,600 | 4.29 | 4.31 | 4.24 | 0 | 0 | 0 | |
| 16/10/2025 |
4.28
|
88,000 | 4.26 | 4.28 | 4.08 | 0 | 0 | 0 | |
| 15/10/2025 |
4.26
|
20,600 | 4.38 | 4.38 | 4.07 | 0 | 0 | 0 | |
| 14/10/2025 |
4.38
|
8,600 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |