| 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) |
-0.10 | -3.34% | 955,800 | 1,600 | 0.0 |
2.87
3.65
2.92
|
|
2 tháng
(2026-07-20) |
-0.24 | -7.52% | 1,577,200 | 10,200 | 0.1 |
2.87
3.65
2.92
|
|
3 tháng
(2026-06-22) |
-0.58 | -16.80% | 2,116,200 | 10,600 | 0.1 |
2.87
3.65
2.92
|
|
6 tháng
(2026-03-23) |
-0.29 | -9.21% | 4,298,900 | -14,400 | -0.0 |
2.86
3.65
2.92
|
|
12 tháng
(2025-09-23) |
-0.91 | -23.87% | 11,379,600 | -34,600 | -0.1 |
2.86
3.86
2.92
|
|
24 tháng
(2024-09-30) |
-0.09 | -3% | 57,875,500 | 148,700 | 0.7 |
2.73
5
2.92
|
|
36 tháng
(2023-10-04) |
-2.17 | -42.91% | 74,016,100 | 169,500 | 0.8 |
2.68
5.12
2.92
|
|
60 tháng
(2021-10-14) |
-3.11 | -51.86% | 241,773,100 | 515,610 | 3.9 |
2.68
11.39
2.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
2.92
|
44,600 | 2.90 | 2.92 | 2.86 | 0 | 2,500 | 0 | |
| 17/09/2026 |
2.89
|
16,700 | 2.88 | 2.94 | 2.86 | 0 | 14,000 | 0 | |
| 16/09/2026 |
2.87
|
18,800 | 2.91 | 2.91 | 2.87 | 1,300 | 7,000 | -0.0 | |
| 15/09/2026 |
2.93
|
52,500 | 2.96 | 2.96 | 2.89 | 200 | 1,200 | -0.0 | |
| 14/09/2026 |
2.96
|
32,500 | 2.95 | 2.97 | 2.90 | 700 | 6,600 | -0.0 | |
| 11/09/2026 |
2.96
|
262,200 | 3.03 | 3.03 | 2.82 | 8,000 | 500 | 0.0 | |
| 10/09/2026 |
3.03
|
31,400 | 3.02 | 3.03 | 3 | 16,000 | 0 | 0.0 | |
| 09/09/2026 |
3.03
|
34,000 | 3.05 | 3.05 | 3 | 4,500 | 0 | 0.0 | |
| 08/09/2026 |
3.06
|
11,400 | 3.04 | 3.06 | 3.02 | 0 | 0 | 0 | |
| 07/09/2026 |
3.04
|
43,600 | 3.08 | 3.08 | 3.02 | 2,300 | 0 | 0.0 | |
| 04/09/2026 |
3.08
|
14,700 | 3.09 | 3.09 | 3.03 | 900 | 0 | 0.0 | |
| 03/09/2026 |
3.09
|
24,800 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 | |
| 02/09/2026 |
3.57
|
28,500 | 3.66 | 3.66 | 3.52 | 2,400 | 0 | 0.0 | |
| 01/09/2026 |
3.65
|
30,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
| 31/08/2026 |
2.96
|
32,500 | 2.95 | 2.97 | 2.90 | 700 | 6,600 | -0.0 | |
| 28/08/2026 |
3.09
|
4,200 | 3.08 | 3.09 | 3.03 | 0 | 200 | -0.0 | |
| 27/08/2026 |
3.08
|
4,700 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 | |
| 26/08/2026 |
3.08
|
9,400 | 3.05 | 3.08 | 3.03 | 0 | 0 | 0 | |
| 25/08/2026 |
3.05
|
133,800 | 3.10 | 3.11 | 3.05 | 0 | 400 | -0.0 | |
| 24/08/2026 |
3.08
|
106,600 | 3.05 | 3.09 | 3.01 | 1,000 | 100 | 0.0 | |
| 21/08/2026 |
3.02
|
28,200 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 | |
| 20/08/2026 |
3.01
|
21,100 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 | |
| 19/08/2026 |
2.99
|
13,500 | 3.03 | 3.03 | 2.96 | 200 | 0 | 0.0 | |
| 18/08/2026 |
3.03
|
29,900 | 3.05 | 3.05 | 2.98 | 3,500 | 0 | 0.0 | |
| 17/08/2026 |
3.06
|
29,300 | 3.04 | 3.06 | 2.99 | 0 | 0 | 0 | |
| 14/08/2026 |
3.06
|
22,600 | 3.03 | 3.08 | 2.96 | 0 | 0 | 0 | |
| 13/08/2026 |
3.08
|
31,100 | 3.09 | 3.09 | 3 | 0 | 0 | 0 | |
| 12/08/2026 |
3.09
|
27,100 | 3.04 | 3.10 | 3.01 | 0 | 0 | 0 | |
| 11/08/2026 |
3.04
|
12,400 | 3 | 3.04 | 3 | 0 | 200 | -0.0 | |
| 10/08/2026 |
3
|
31,100 | 3 | 3.07 | 2.99 | 1,200 | 0 | 0.0 | |
| 07/08/2026 |
3.06
|
5,400 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 | |
| 06/08/2026: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 06/08/2026 |
3.05
|
33,700 | 3.07 | 3.14 | 3 | 0 | 1,000 | -0.0 | |
| 05/08/2026 |
2.98
|
59,500 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
| 04/08/2026 |
3.07
|
26,400 | 3.06 | 3.09 | 3.00 | 0 | 1,500 | -0.0 | |
| 03/08/2026 |
3.06
|
19,000 | 3.08 | 3.10 | 3.06 | 0 | 3,000 | -0.0 | |
| 31/07/2026 |
3.08
|
20,500 | 3.07 | 3.10 | 3.01 | 0 | 1,000 | -0.0 | |
| 30/07/2026 |
3.07
|
10,500 | 3.03 | 3.07 | 3.00 | 0 | 0 | 0 | |
| 29/07/2026 |
3.01
|
9,900 | 3.00 | 3.01 | 2.96 | 500 | 0 | 0.0 | |
| 28/07/2026 |
2.99
|
7,500 | 2.93 | 3.02 | 2.91 | 0 | 0 | 0 | |
| 27/07/2026 |
3.04
|
16,800 | 2.98 | 3.08 | 2.96 | 6,000 | 0 | 0.0 | |
| 24/07/2026 |
2.97
|
47,300 | 3.00 | 3.03 | 2.97 | 3,000 | 0 | 0.0 | |
| 23/07/2026 |
3.00
|
23,300 | 3.04 | 3.13 | 2.95 | 0 | 0 | 0 | |
| 22/07/2026 |
3.03
|
12,100 | 3.12 | 3.12 | 2.96 | 0 | 1,500 | -0.0 | |
| 21/07/2026 |
3.10
|
92,200 | 3.13 | 3.13 | 3.00 | 1,100 | 0 | 0.0 | |
| 20/07/2026 |
3.13
|
53,800 | 3.14 | 3.18 | 2.93 | 1,500 | 0 | 0.0 | |
| 17/07/2026 |
3.14
|
11,900 | 3.10 | 3.20 | 3.10 | 1,000 | 0 | 0.0 | |
| 16/07/2026 |
3.20
|
100,200 | 3.14 | 3.21 | 3.10 | 0 | 0 | 0 | |
| 15/07/2026 |
3.18
|
5,000 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 14/07/2026 |
3.18
|
12,000 | 3.18 | 3.19 | 3.15 | 100 | 0 | 0.0 | |
| 13/07/2026 |
3.18
|
21,100 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
| 10/07/2026 |
3.19
|
5,600 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 | |
| 09/07/2026 |
3.21
|
31,200 | 3.19 | 3.21 | 3.14 | 0 | 0 | 0 | |
| 08/07/2026 |
3.21
|
7,400 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 07/07/2026 |
3.23
|
10,800 | 3.19 | 3.24 | 3.18 | 0 | 0 | 0 | |
| 06/07/2026 |
3.24
|
2,100 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |
| 03/07/2026 |
3.25
|
8,700 | 3.16 | 3.27 | 3.15 | 0 | 0 | 0 | |
| 02/07/2026 |
3.21
|
5,900 | 3.21 | 3.21 | 3.14 | 500 | 800 | -0.0 | |
| 01/07/2026 |
3.23
|
32,100 | 3.14 | 3.23 | 3.14 | 0 | 0 | 0 | |
| 30/06/2026 |
3.14
|
19,600 | 3.24 | 3.28 | 3.14 | 0 | 0 | 0 | |
| 29/06/2026 |
3.24
|
8,200 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 | |
| 26/06/2026 |
3.28
|
10,900 | 3.25 | 3.30 | 3.05 | 0 | 0 | 0 | |
| 25/06/2026 |
3.25
|
12,300 | 3.25 | 3.39 | 3.19 | 0 | 0 | 0 | |
| 24/06/2026 |
3.29
|
26,000 | 3.29 | 3.39 | 3.24 | 0 | 0 | 0 | |
| 23/06/2026 |
3.24
|
131,400 | 3.47 | 3.48 | 3.24 | 100 | 0 | 0.0 | |
| 22/06/2026 |
3.47
|
76,600 | 3.55 | 3.55 | 3.47 | 0 | 500 | -0.0 | |
| 19/06/2026 |
3.50
|
199,600 | 3.32 | 3.55 | 3.32 | 0 | 500 | -0.0 | |
| 18/06/2026 |
3.32
|
59,300 | 3.29 | 3.32 | 3.24 | 0 | 0 | 0 | |
| 17/06/2026 |
3.30
|
20,100 | 3.29 | 3.30 | 3.24 | 0 | 0 | 0 | |
| 16/06/2026 |
3.29
|
52,300 | 3.23 | 3.29 | 3.17 | 0 | 0 | 0 | |
| 15/06/2026 |
3.22
|
26,900 | 3.21 | 3.25 | 3.19 | 0 | 0 | 0 | |
| 12/06/2026 |
3.21
|
12,800 | 3.22 | 3.25 | 3.17 | 0 | 0 | 0 | |
| 11/06/2026 |
3.21
|
28,900 | 3.21 | 3.22 | 3.17 | 0 | 0 | 0 | |
| 10/06/2026 |
3.21
|
38,900 | 3.19 | 3.23 | 3.17 | 0 | 0 | 0 | |
| 09/06/2026 |
3.18
|
20,500 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 | |
| 08/06/2026 |
3.16
|
40,900 | 3.04 | 3.18 | 3.04 | 0 | 3,400 | -0.0 | |
| 05/06/2026 |
3.16
|
9,500 | 3.22 | 3.22 | 3.15 | 0 | 100 | -0.0 | |
| 04/06/2026 |
3.22
|
12,300 | 3.18 | 3.22 | 3.16 | 0 | 500 | -0.0 | |
| 03/06/2026 |
3.19
|
25,900 | 3.17 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 02/06/2026 |
3.17
|
24,000 | 3.24 | 3.25 | 3.15 | 0 | 0 | 0 | |
| 01/06/2026 |
3.15
|
47,400 | 3.13 | 3.20 | 3.13 | 0 | 3,900 | -0.0 | |
| 29/05/2026 |
3.18
|
38,400 | 3.13 | 3.18 | 3.10 | 0 | 1,300 | -0.0 | |
| 28/05/2026 |
3.11
|
16,700 | 3.12 | 3.14 | 3.10 | 400 | 6,500 | -0.0 | |
| 27/05/2026 |
3.10
|
73,600 | 3.13 | 3.16 | 3.10 | 1,300 | 1,500 | -0.0 | |
| 26/05/2026 |
3.11
|
10,700 | 3.10 | 3.11 | 3.07 | 0 | 0 | 0 | |
| 25/05/2026 |
3.08
|
44,100 | 3.10 | 3.13 | 3.08 | 0 | 300 | -0.0 | |
| 22/05/2026 |
3.10
|
32,500 | 3.10 | 3.13 | 3.06 | 0 | 400 | -0.0 | |
| 21/05/2026 |
3.13
|
1,800 | 3.05 | 3.13 | 3.05 | 300 | 500 | -0.0 | |
| 20/05/2026 |
3.03
|
72,800 | 3.05 | 3.19 | 3.02 | 400 | 2,000 | -0.0 | |
| 19/05/2026 |
3.02
|
11,000 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 18/05/2026 |
3.07
|
46,300 | 3.07 | 3.08 | 3.03 | 500 | 5,000 | -0.0 | |
| 15/05/2026 |
3.07
|
3,700 | 3.07 | 3.08 | 3.05 | 0 | 0 | 0 | |
| 14/05/2026 |
3.07
|
31,400 | 3.07 | 3.07 | 3.03 | 4,500 | 1,000 | 0.0 | |
| 13/05/2026 |
3.07
|
6,200 | 3.08 | 3.08 | 3.04 | 1,000 | 0 | 0.0 | |
| 12/05/2026 |
3.08
|
8,500 | 3.09 | 3.09 | 3.05 | 1,500 | 0 | 0.0 | |
| 11/05/2026 |
3.09
|
14,700 | 3.07 | 3.10 | 3.04 | 0 | 2,100 | -0.0 | |
| 08/05/2026 |
3.05
|
17,700 | 3.05 | 3.08 | 3.04 | 0 | 700 | -0.0 | |
| 07/05/2026 |
3.08
|
23,700 | 3.08 | 3.08 | 3.04 | 4,100 | 0 | 0.0 | |
| 06/05/2026 |
3.06
|
13,900 | 3.08 | 3.08 | 3.03 | 2,200 | 0 | 0.0 | |
| 05/05/2026 |
3.08
|
52,100 | 3.10 | 3.10 | 3.02 | 3,500 | 500 | 0.0 | |
| 04/05/2026 |
3.10
|
34,500 | 3.09 | 3.13 | 3.05 | 1,800 | 0 | 0.0 | |