| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.14 | -4.31% | 536,500 | 11,400 | 0 |
3.07
3.36
3.17
|
|
2 tháng
(2026-06-01) |
-0.15 | -4.60% | 1,421,200 | 2,600 | 0 |
3.07
3.62
3.17
|
|
3 tháng
(2026-05-04) |
-0.09 | -2.81% | 1,975,500 | 2,300 | 0 |
3.07
3.62
3.17
|
|
6 tháng
(2026-02-02) |
-0.41 | -11.67% | 4,275,000 | -8,200 | -0.0 |
3.07
3.62
3.17
|
|
12 tháng
(2025-08-04) |
-0.92 | -22.81% | 15,428,900 | 199,200 | 0.8 |
3.07
4.15
3.17
|
|
24 tháng
(2024-08-09) |
-0.05 | -1.69% | 56,075,600 | 178,606 | 0.8 |
2.83
5.17
3.17
|
|
36 tháng
(2023-08-15) |
-2.52 | -44.80% | 87,247,100 | 224,006 | 1.0 |
2.83
6.18
3.17
|
|
60 tháng
(2021-08-25) |
-2.20 | -41.39% | 249,323,200 | 551,115 | 3.7 |
2.81
11.78
3.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/01/2026 |
3.45
|
37,300 | 3.42 | 3.49 | 3.42 | 2,800 | 10,100 | -0.0 | |
| 12/01/2026 |
3.45
|
18,900 | 3.53 | 3.53 | 3.45 | 0 | 500 | -0.0 | |
| 09/01/2026 |
3.50
|
30,700 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 | |
| 08/01/2026 |
3.54
|
56,800 | 3.55 | 3.57 | 3.50 | 0 | 500 | -0.0 | |
| 07/01/2026 |
3.52
|
50,500 | 3.51 | 3.52 | 3.46 | 0 | 2,000 | -0.0 | |
| 06/01/2026 |
3.49
|
37,500 | 3.52 | 3.52 | 3.43 | 0 | 1,000 | -0.0 | |
| 05/01/2026 |
3.43
|
42,200 | 3.49 | 3.60 | 3.40 | 0 | 0 | 0 | |
| 31/12/2025 |
3.42
|
12,900 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 | |
| 30/12/2025 |
3.42
|
8,100 | 3.45 | 3.45 | 3.41 | 1,000 | 0 | 0.0 | |
| 29/12/2025 |
3.42
|
18,200 | 3.46 | 3.46 | 3.40 | 1,000 | 0 | 0.0 | |
| 26/12/2025 |
3.40
|
26,400 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 | |
| 25/12/2025 |
3.44
|
33,200 | 3.44 | 3.45 | 3.42 | 0 | 0 | 0 | |
| 24/12/2025 |
3.44
|
29,200 | 3.44 | 3.44 | 3.42 | 1,000 | 0 | 0.0 | |
| 23/12/2025 |
3.44
|
62,700 | 3.50 | 3.50 | 3.42 | 1,400 | 0 | 0.0 | |
| 22/12/2025 |
3.45
|
17,200 | 3.46 | 3.46 | 3.43 | 500 | 0 | 0.0 | |
| 19/12/2025 |
3.45
|
48,100 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 | |
| 18/12/2025 |
3.46
|
28,400 | 3.48 | 3.48 | 3.45 | 1,500 | 0 | 0.0 | |
| 17/12/2025 |
3.47
|
21,000 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 | |
| 16/12/2025 |
3.45
|
55,800 | 3.50 | 3.50 | 3.41 | 500 | 0 | 0.0 | |
| 15/12/2025 |
3.45
|
32,600 | 3.47 | 3.49 | 3.45 | 500 | 0 | 0.0 | |
| 12/12/2025 |
3.47
|
33,400 | 3.53 | 3.55 | 3.47 | 0 | 0 | 0 | |
| 11/12/2025 |
3.55
|
25,800 | 3.58 | 3.58 | 3.53 | 0 | 0 | 0 | |
| 10/12/2025 |
3.55
|
46,100 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 | |
| 09/12/2025 |
3.59
|
118,100 | 3.58 | 3.61 | 3.45 | 0 | 1,000 | -0.0 | |
| 08/12/2025 |
3.56
|
56,900 | 3.52 | 3.64 | 3.52 | 0 | 1,000 | -0.0 | |
| 05/12/2025 |
3.50
|
80,300 | 3.49 | 3.53 | 3.49 | 0 | 1,500 | -0.0 | |
| 04/12/2025 |
3.49
|
48,900 | 3.49 | 3.50 | 3.47 | 0 | 3,500 | -0.0 | |
| 03/12/2025 |
3.49
|
153,400 | 3.48 | 3.49 | 3.37 | 7,000 | 0 | 0.0 | |
| 02/12/2025 |
3.47
|
29,700 | 3.48 | 3.48 | 3.45 | 1,000 | 0 | 0.0 | |
| 01/12/2025 |
3.47
|
61,400 | 3.49 | 3.49 | 3.44 | 3,000 | 0 | 0.0 | |
| 28/11/2025 |
3.45
|
62,800 | 3.50 | 3.50 | 3.45 | 1,000 | 0 | 0.0 | |
| 27/11/2025 |
3.49
|
18,600 | 3.47 | 3.50 | 3.46 | 1,000 | 0 | 0.0 | |
| 26/11/2025 |
3.47
|
32,900 | 3.45 | 3.50 | 3.45 | 2,000 | 3,500 | -0.0 | |
| 25/11/2025 |
3.45
|
30,200 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 | |
| 24/11/2025 |
3.50
|
30,400 | 3.49 | 3.53 | 3.44 | 1,000 | 500 | 0.0 | |
| 21/11/2025 |
3.50
|
60,700 | 3.50 | 3.51 | 3.44 | 2,000 | 0 | 0.0 | |
| 20/11/2025 |
3.51
|
35,800 | 3.53 | 3.53 | 3.45 | 4,000 | 0 | 0.0 | |
| 19/11/2025 |
3.53
|
69,600 | 3.52 | 3.59 | 3.46 | 1,500 | 2,000 | -0.0 | |
| 18/11/2025 |
3.52
|
82,700 | 3.54 | 3.55 | 3.45 | 2,500 | 4,000 | -0.0 | |
| 17/11/2025 |
3.54
|
62,400 | 3.44 | 3.55 | 3.44 | 1,500 | 14,000 | -0.0 | |
| 14/11/2025 |
3.54
|
35,800 | 3.54 | 3.54 | 3.40 | 1,100 | 0 | 0.0 | |
| 13/11/2025 |
3.54
|
3,500 | 3.55 | 3.55 | 3.53 | 0 | 300 | -0.0 | |
| 12/11/2025 |
3.54
|
53,800 | 3.55 | 3.56 | 3.45 | 2,500 | 300 | 0.0 | |
| 11/11/2025 |
3.55
|
21,400 | 3.57 | 3.57 | 3.42 | 2,000 | 0 | 0.0 | |
| 10/11/2025 |
3.55
|
34,100 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 | |
| 07/11/2025 |
3.55
|
16,000 | 3.60 | 3.60 | 3.46 | 1,000 | 3,000 | -0.0 | |
| 06/11/2025 |
3.53
|
26,400 | 3.57 | 3.64 | 3.53 | 0 | 0 | 0 | |
| 05/11/2025 |
3.57
|
17,600 | 3.57 | 3.63 | 3.56 | 1,500 | 0 | 0.0 | |
| 04/11/2025 |
3.64
|
27,500 | 3.62 | 3.65 | 3.56 | 1,000 | 500 | 0.0 | |
| 03/11/2025 |
3.62
|
45,900 | 3.53 | 3.65 | 3.53 | 8,000 | 0 | 0.0 | |
| 31/10/2025 |
3.56
|
64,800 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 | |
| 30/10/2025 |
3.55
|
20,300 | 3.61 | 3.65 | 3.55 | 5,800 | 0 | 0.0 | |
| 29/10/2025 |
3.60
|
16,200 | 3.60 | 3.60 | 3.51 | 5,400 | 1,000 | 0.0 | |
| 28/10/2025 |
3.53
|
15,300 | 3.53 | 3.55 | 3.46 | 0 | 0 | 0 | |
| 27/10/2025 |
3.53
|
60,800 | 3.52 | 3.55 | 3.41 | 1,500 | 400 | 0.0 | |
| 24/10/2025 |
3.52
|
16,300 | 3.59 | 3.59 | 3.46 | 500 | 0 | 0.0 | |
| 23/10/2025 |
3.56
|
40,900 | 3.55 | 3.58 | 3.46 | 2,000 | 500 | 0.0 | |
| 22/10/2025 |
3.55
|
82,000 | 3.42 | 3.62 | 3.42 | 0 | 2,500 | -0.0 | |
| 21/10/2025 |
3.39
|
89,000 | 3.55 | 3.64 | 3.37 | 1,000 | 0 | 0.0 | |
| 20/10/2025 |
3.52
|
50,000 | 3.60 | 3.65 | 3.51 | 0 | 0 | 0 | |
| 17/10/2025 |
3.60
|
32,000 | 3.61 | 3.65 | 3.55 | 0 | 4,000 | -0.0 | |
| 16/10/2025 |
3.59
|
47,600 | 3.62 | 3.64 | 3.56 | 0 | 18,900 | -0.1 | |
| 15/10/2025 |
3.62
|
110,500 | 3.68 | 3.74 | 3.61 | 1,000 | 100 | 0.0 | |
| 14/10/2025 |
3.68
|
49,700 | 3.70 | 3.72 | 3.66 | 2,000 | 0 | 0.0 | |
| 13/10/2025 |
3.70
|
50,400 | 3.67 | 3.74 | 3.67 | 1,200 | 200 | 0.0 | |
| 10/10/2025 |
3.70
|
86,100 | 3.70 | 3.72 | 3.67 | 2,500 | 0 | 0.0 | |