| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.71 | -16.82% | 9,219,600 | -2,500 | -0.2 |
3.51
4.22
3.91
|
|
2 tháng
(2026-08-10) |
-1.02 | -22.52% | 20,098,400 | 65,200 | 0.1 |
3.51
4.53
3.91
|
|
3 tháng
(2026-07-10) |
-1.64 | -31.84% | 32,382,900 | 187,000 | 0.6 |
3.51
5.15
3.91
|
|
6 tháng
(2026-04-13) |
-3.11 | -46.97% | 57,088,200 | -598,600 | -4.6 |
3.51
6.62
3.91
|
|
12 tháng
(2025-10-13) |
-5.19 | -59.63% | 171,731,100 | -372,800 | -5.1 |
3.51
9.45
3.91
|
|
24 tháng
(2024-10-18) |
-2.87 | -44.99% | 621,780,800 | 1,077,600 | -11.1 |
3.51
11.19
3.91
|
|
36 tháng
(2023-10-24) |
-1.22 | -25.85% | 1,184,954,700 | 1,113,711 | -13.3 |
3.51
11.19
3.91
|
|
60 tháng
(2021-11-03) |
-6.22 | -63.93% | 1,959,736,700 | 1,395,111 | -17.5 |
2.95
17.62
3.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/10/2026 |
3.84
|
305,800 | 3.91 | 3.94 | 3.84 | 0 | 27,300 | 0 | |
| 26/10/2026 |
3.91
|
505,400 | 3.90 | 3.99 | 3.83 | 0 | 57,600 | 0 | |
| 23/10/2026 |
3.90
|
714,800 | 3.95 | 3.95 | 3.85 | 1,500 | 3,300 | 0 | |
| 22/10/2026 |
3.97
|
560,900 | 3.99 | 4.03 | 3.90 | 500 | 29,600 | 0 | |
| 21/10/2026 |
3.97
|
936,600 | 3.78 | 3.99 | 3.78 | 101,900 | 5,700 | 0 | |
| 20/10/2026 |
3.78
|
1,736,800 | 3.75 | 3.80 | 3.72 | 0 | 28,300 | 0 | |
| 19/10/2026 |
3.82
|
1,037,900 | 3.94 | 3.94 | 3.77 | 6,000 | 59,100 | 0 | |
| 16/10/2026 |
3.80
|
874,500 | 3.58 | 3.80 | 3.55 | 56,600 | 600 | 0 | |
| 15/10/2026 |
3.58
|
610,600 | 3.50 | 3.59 | 3.48 | 33,100 | 0 | 0 | |
| 14/10/2026 |
3.50
|
243,500 | 3.50 | 3.51 | 3.46 | 100 | 15,900 | 0 | |
| 13/10/2026 |
3.52
|
239,900 | 3.53 | 3.54 | 3.49 | 9,100 | 12,000 | 0 | |
| 12/10/2026 |
3.51
|
268,100 | 3.50 | 3.57 | 3.50 | 25,600 | 0 | 0 | |
| 09/10/2026 |
3.51
|
597,800 | 3.51 | 3.55 | 3.45 | 79,500 | 36,800 | 0.2 | |
| 08/10/2026 |
3.51
|
536,700 | 3.56 | 3.58 | 3.49 | 19,800 | 100 | 0.1 | |
| 07/10/2026 |
3.56
|
268,000 | 3.65 | 3.65 | 3.50 | 20,800 | 1,000 | 0.1 | |
| 06/10/2026 |
3.62
|
643,600 | 3.71 | 3.76 | 3.46 | 76,600 | 4,500 | 0.3 | |
| 05/10/2026 |
3.70
|
223,900 | 3.80 | 3.82 | 3.70 | 600 | 1,000 | 0.0 | |
| 02/10/2026 |
3.81
|
331,900 | 3.89 | 3.89 | 3.80 | 0 | 10,900 | 0.0 | |
| 01/10/2026 |
3.89
|
191,500 | 3.89 | 3.91 | 3.85 | 0 | 5,800 | 0.0 | |
| 30/09/2026 |
3.88
|
192,200 | 3.94 | 3.95 | 3.88 | 4,400 | 4,200 | 0.0 | |
| 29/09/2026 |
3.88
|
253,300 | 3.90 | 3.94 | 3.84 | 500 | 7,700 | 0.0 | |
| 28/09/2026 |
3.87
|
343,400 | 4.06 | 4.06 | 3.80 | 5,000 | 42,800 | -0.2 | |
| 25/09/2026 |
3.99
|
431,800 | 4.02 | 4.10 | 3.99 | 11,300 | 26,400 | -0.1 | |
| 24/09/2026 |
4.10
|
331,100 | 4.11 | 4.11 | 4 | 0 | 31,300 | -0.1 | |
| 23/09/2026 |
4.11
|
426,000 | 4.12 | 4.13 | 4.07 | 12,000 | 36,200 | -0.1 | |
| 22/09/2026 |
4.12
|
539,200 | 4.12 | 4.16 | 4.09 | 0 | 100 | 0.0 | |
| 21/09/2026 |
4.12
|
561,400 | 4.16 | 4.18 | 4.10 | 4,500 | 0 | 0.0 | |
| 18/09/2026 |
4.16
|
353,100 | 4.09 | 4.18 | 4.09 | 43,000 | 200 | 0.2 | |
| 17/09/2026 |
4.07
|
368,600 | 3.96 | 4.10 | 3.96 | 47,200 | 2,700 | 0.2 | |
| 16/09/2026 |
3.98
|
244,500 | 4 | 4.05 | 3.97 | 0 | 15,000 | -0.1 | |
| 15/09/2026 |
4.01
|
264,600 | 3.94 | 4.08 | 3.94 | 18,000 | 11,200 | 0.0 | |
| 14/09/2026 |
4.05
|
815,100 | 4.09 | 4.09 | 3.90 | 37,800 | 36,500 | 0.0 | |
| 11/09/2026 |
4.09
|
552,000 | 4.10 | 4.15 | 4.05 | 100 | 24,600 | -0.1 | |
| 10/09/2026 |
4.13
|
370,600 | 4.17 | 4.17 | 4.10 | 4,400 | 17,400 | -0.1 | |
| 09/09/2026 |
4.13
|
405,800 | 4.19 | 4.24 | 4.12 | 0 | 10,100 | 0.0 | |
| 08/09/2026 |
4.22
|
571,300 | 4.24 | 4.27 | 4.15 | 0 | 18,800 | -0.1 | |
| 07/09/2026 |
4.24
|
359,200 | 4.30 | 4.30 | 4.20 | 0 | 14,000 | -0.1 | |
| 04/09/2026 |
4.27
|
315,900 | 4.35 | 4.36 | 4.27 | 12,500 | 3,500 | 0.0 | |
| 03/09/2026 |
4.34
|
216,600 | 4.32 | 4.35 | 4.29 | 13,600 | 2,300 | 0.0 | |
| 28/08/2026 |
4.33
|
592,400 | 4.32 | 4.33 | 4.20 | 0 | 72,800 | -0.3 | |
| 27/08/2026 |
4.34
|
209,800 | 4.33 | 4.35 | 4.25 | 0 | 12,800 | -0.1 | |
| 26/08/2026 |
4.30
|
313,000 | 4.32 | 4.36 | 4.30 | 1,400 | 1,200 | 0.0 | |
| 25/08/2026 |
4.32
|
456,800 | 4.44 | 4.44 | 4.32 | 7,100 | 0 | 0.0 | |
| 24/08/2026 |
4.43
|
789,700 | 4.30 | 4.47 | 4.30 | 43,100 | 0 | 0.2 | |
| 21/08/2026 |
4.30
|
951,100 | 4.20 | 4.30 | 4.15 | 112,900 | 400 | 0.5 | |
| 20/08/2026 |
4.25
|
1,340,000 | 4.33 | 4.33 | 4.12 | 13,300 | 11,600 | 0.0 | |
| 19/08/2026 |
4.25
|
154,300 | 4.36 | 4.36 | 4.24 | 0 | 10,000 | 0.0 | |
| 18/08/2026 |
4.32
|
928,600 | 4.37 | 4.40 | 4.29 | 2,700 | 12,900 | 0.0 | |
| 17/08/2026 |
4.37
|
321,300 | 4.46 | 4.46 | 4.30 | 0 | 10,000 | 0.0 | |
| 14/08/2026 |
4.40
|
653,100 | 4.43 | 4.48 | 4.33 | 0 | 44,500 | -0.2 | |
| 13/08/2026 |
4.44
|
633,200 | 4.46 | 4.50 | 4.40 | 10,000 | 100 | 0.0 | |
| 12/08/2026 |
4.49
|
951,900 | 4.41 | 4.50 | 4.40 | 6,300 | 2,700 | 0.0 | |
| 11/08/2026 |
4.49
|
907,400 | 4.53 | 4.63 | 4.40 | 13,400 | 3,600 | 0.0 | |
| 10/08/2026 |
4.53
|
784,500 | 4.30 | 4.58 | 4.30 | 34,400 | 600 | 0.2 | |
| 07/08/2026 |
4.40
|
301,900 | 4.30 | 4.40 | 4.29 | 300 | 10,700 | 0.0 | |
| 06/08/2026 |
4.34
|
420,800 | 4.41 | 4.51 | 4.31 | 100 | 16,300 | -0.1 | |
| 05/08/2026 |
4.47
|
1,119,300 | 4.40 | 4.54 | 4.40 | 900 | 34,300 | -0.1 | |
| 04/08/2026 |
4.40
|
1,670,900 | 4.34 | 4.49 | 4.26 | 32,300 | 700 | 0.1 | |
| 03/08/2026 |
4.28
|
1,163,600 | 4.19 | 4.30 | 4.18 | 80,800 | 6,700 | 0.3 | |
| 31/07/2026 |
4.13
|
1,049,000 | 4.48 | 4.48 | 4.08 | 5,500 | 42,800 | -0.2 | |
| 30/07/2026 |
4.29
|
952,800 | 4.15 | 4.38 | 4.13 | 67,400 | 8,200 | 0.2 | |
| 29/07/2026 |
4.13
|
291,000 | 4.26 | 4.26 | 4.10 | 11,200 | 10,200 | 0.0 | |
| 28/07/2026 |
4.16
|
706,500 | 4.10 | 4.29 | 4.10 | 54,000 | 32,000 | 0.1 | |
| 27/07/2026 |
4.29
|
816,200 | 4.59 | 4.63 | 4.27 | 26,100 | 18,800 | 0.0 | |
| 24/07/2026 |
4.59
|
224,000 | 4.72 | 4.72 | 4.59 | 1,000 | 2,000 | 0.0 | |
| 23/07/2026 |
4.72
|
328,500 | 4.72 | 4.78 | 4.52 | 41,600 | 4,900 | 0.2 | |
| 22/07/2026 |
4.72
|
319,200 | 4.80 | 4.83 | 4.72 | 15,100 | 1,300 | 0.1 | |
| 21/07/2026 |
4.80
|
368,100 | 4.84 | 4.97 | 4.80 | 2,000 | 19,000 | -0.1 | |
| 20/07/2026 |
4.84
|
290,900 | 5.02 | 5.02 | 4.83 | 1,400 | 5,100 | 0.0 | |
| 17/07/2026 |
5.02
|
483,400 | 4.92 | 5.17 | 4.92 | 1,300 | 28,300 | -0.1 | |
| 16/07/2026 |
5
|
322,300 | 4.99 | 5 | 4.81 | 26,300 | 10,500 | 0.1 | |
| 15/07/2026 |
4.99
|
274,600 | 5.04 | 5.07 | 4.93 | 100 | 8,100 | 0.0 | |
| 14/07/2026 |
5.03
|
408,000 | 5.09 | 5.09 | 5.01 | 27,300 | 8,000 | 0.1 | |
| 13/07/2026 |
5.06
|
230,400 | 5.14 | 5.30 | 5.05 | 2,600 | 21,900 | -0.1 | |
| 10/07/2026 |
5.15
|
543,100 | 5.02 | 5.40 | 5.02 | 17,500 | 3,200 | 0.1 | |
| 09/07/2026 |
5.07
|
665,300 | 5.05 | 5.21 | 5.01 | 700 | 2,800 | 0.0 | |
| 08/07/2026 |
5.16
|
582,600 | 5.10 | 5.18 | 4.95 | 21,900 | 2,900 | 0.1 | |
| 07/07/2026 |
5.13
|
379,800 | 5.20 | 5.23 | 5.09 | 2,800 | 0 | 0.0 | |
| 06/07/2026 |
5.24
|
886,900 | 5.25 | 5.28 | 5.02 | 2,800 | 5,400 | 0.0 | |
| 03/07/2026 |
5.25
|
454,700 | 5.37 | 5.40 | 5.23 | 2,600 | 0 | 0.0 | |
| 02/07/2026 |
5.40
|
151,400 | 5.44 | 5.45 | 5.40 | 0 | 0 | 0 | |
| 01/07/2026 |
5.44
|
141,000 | 5.42 | 5.47 | 5.40 | 4,400 | 0 | 0.0 | |
| 30/06/2026 |
5.42
|
160,700 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 | |
| 29/06/2026 |
5.43
|
176,800 | 5.47 | 5.47 | 5.42 | 0 | 300 | 0.0 | |
| 26/06/2026 |
5.44
|
134,300 | 5.43 | 5.48 | 5.43 | 0 | 0 | 0 | |
| 25/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 25/06/2026 |
5.43
|
158,500 | 5.41 | 5.53 | 5.41 | 0 | 100 | 0.0 | |
| 24/06/2026 |
5.43
|
366,400 | 5.43 | 5.51 | 5.37 | 700 | 0 | 0.0 | |
| 23/06/2026 |
5.43
|
617,700 | 5.58 | 5.62 | 5.43 | 200 | 5,700 | 0.0 | |
| 22/06/2026 |
5.58
|
504,800 | 5.64 | 5.80 | 5.56 | 2,100 | 38,800 | -0.2 | |
| 19/06/2026 |
5.64
|
328,300 | 5.70 | 5.76 | 5.62 | 0 | 31,000 | -0.2 | |
| 18/06/2026 |
5.70
|
344,600 | 5.78 | 5.78 | 5.70 | 3,100 | 2,000 | 0.0 | |
| 17/06/2026 |
5.76
|
316,600 | 5.77 | 5.89 | 5.75 | 5,400 | 5,000 | 0.0 | |
| 16/06/2026 |
5.75
|
428,000 | 5.71 | 5.78 | 5.70 | 41,800 | 0 | 0.3 | |
| 15/06/2026 |
5.69
|
241,300 | 5.70 | 5.73 | 5.65 | 27,200 | 100 | 0.2 | |
| 12/06/2026 |
5.65
|
363,900 | 5.66 | 5.74 | 5.64 | 100 | 400 | 0.0 | |
| 11/06/2026 |
5.65
|
185,900 | 5.70 | 5.70 | 5.62 | 5,000 | 0 | 0.0 | |
| 10/06/2026 |
5.71
|
408,300 | 5.65 | 5.81 | 5.65 | 900 | 7,600 | 0.0 | |
| 09/06/2026 |
5.64
|
106,600 | 5.63 | 5.69 | 5.61 | 600 | 0 | 0.0 | |
| 08/06/2026 |
5.63
|
301,100 | 5.71 | 5.76 | 5.61 | 0 | 1,700 | 0.0 | |
| 05/06/2026 |
5.79
|
251,800 | 5.87 | 5.87 | 5.70 | 0 | 62,500 | -0.4 | |
| 04/06/2026 |
5.81
|
295,900 | 5.78 | 5.85 | 5.67 | 0 | 0 | 0 | |