| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.36 | -8.02% | 10,534,600 | -17,865 | 0 |
4.09
4.49
4.09
|
|
2 tháng
(2026-07-13) |
-0.93 | -18.38% | 23,967,900 | 133,366 | 0 |
4.09
5.06
4.09
|
|
3 tháng
(2026-06-15) |
-1.56 | -27.36% | 31,550,700 | 169,298 | 0 |
4.09
5.76
4.09
|
|
6 tháng
(2026-03-16) |
-1.87 | -31.17% | 63,365,000 | -600,302 | 0.4 |
4.09
6.77
4.09
|
|
12 tháng
(2025-09-16) |
-5.68 | -57.90% | 192,575,100 | -771,502 | -3.0 |
4.09
9.86
4.09
|
|
24 tháng
(2024-09-23) |
-2.54 | -38.05% | 641,720,400 | -515,525 | -10.2 |
4.09
11.19
4.09
|
|
36 tháng
(2023-09-27) |
-1.38 | -25.10% | 1,211,743,500 | -449,714 | -12.5 |
4.09
11.19
4.09
|
|
60 tháng
(2021-10-07) |
-4.64 | -52.93% | 1,966,874,400 | -365,514 | -17.9 |
2.95
17.62
4.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
4.09
|
552,000 | 4.10 | 4.15 | 4.05 | 100 | 24,600 | 0 | |
| 10/09/2026 |
4.13
|
370,600 | 4.17 | 4.17 | 4.10 | 4,400 | 17,400 | 0 | |
| 09/09/2026 |
4.13
|
405,800 | 4.19 | 4.24 | 4.12 | 0 | 10,100 | 0 | |
| 08/09/2026 |
4.22
|
571,300 | 4.24 | 4.27 | 4.15 | 0 | 18,800 | 0 | |
| 07/09/2026 |
4.24
|
359,200 | 4.30 | 4.30 | 4.20 | 0 | 14,000 | 0 | |
| 04/09/2026 |
4.27
|
315,900 | 4.35 | 4.36 | 4.27 | 12,500 | 3,500 | 0 | |
| 03/09/2026 |
4.34
|
216,600 | 4.32 | 4.35 | 4.29 | 13,600 | 2,365 | 0 | |
| 28/08/2026 |
4.33
|
592,400 | 4.32 | 4.33 | 4.20 | 0 | 72,800 | 0 | |
| 27/08/2026 |
4.34
|
209,800 | 4.33 | 4.35 | 4.25 | 0 | 12,800 | 0 | |
| 26/08/2026 |
4.30
|
313,000 | 4.32 | 4.36 | 4.30 | 1,400 | 1,200 | 0 | |
| 25/08/2026 |
4.32
|
456,800 | 4.44 | 4.44 | 4.32 | 7,100 | 0 | 0 | |
| 24/08/2026 |
4.43
|
789,700 | 4.30 | 4.47 | 4.30 | 43,100 | 0 | 0 | |
| 21/08/2026 |
4.30
|
951,100 | 4.20 | 4.30 | 4.15 | 112,900 | 400 | 0 | |
| 20/08/2026 |
4.25
|
1,340,000 | 4.33 | 4.33 | 4.12 | 13,300 | 11,600 | 0 | |
| 19/08/2026 |
4.25
|
154,300 | 4.36 | 4.36 | 4.24 | 0 | 10,000 | 0 | |
| 18/08/2026 |
4.32
|
928,600 | 4.37 | 4.40 | 4.29 | 2,700 | 12,900 | 0 | |
| 17/08/2026 |
4.37
|
321,300 | 4.46 | 4.46 | 4.30 | 0 | 10,000 | 0 | |
| 14/08/2026 |
4.40
|
653,100 | 4.43 | 4.48 | 4.33 | 0 | 44,500 | 0 | |
| 13/08/2026 |
4.44
|
633,200 | 4.46 | 4.50 | 4.40 | 10,000 | 100 | 0 | |
| 12/08/2026 |
4.49
|
951,900 | 4.41 | 4.50 | 4.40 | 6,300 | 2,700 | 0 | |
| 11/08/2026 |
4.49
|
907,400 | 4.53 | 4.63 | 4.40 | 13,400 | 3,600 | 0 | |
| 10/08/2026 |
4.53
|
784,500 | 4.30 | 4.58 | 4.30 | 34,458 | 654 | 0 | |
| 07/08/2026 |
4.40
|
301,900 | 4.30 | 4.40 | 4.29 | 300 | 10,700 | 0 | |
| 06/08/2026 |
4.34
|
420,800 | 4.41 | 4.51 | 4.31 | 140 | 16,300 | 0 | |
| 05/08/2026 |
4.47
|
1,119,300 | 4.40 | 4.54 | 4.40 | 900 | 34,300 | 0 | |
| 04/08/2026 |
4.40
|
1,670,900 | 4.34 | 4.49 | 4.26 | 32,300 | 700 | 0 | |
| 03/08/2026 |
4.28
|
1,163,600 | 4.19 | 4.30 | 4.18 | 80,837 | 6,700 | 0 | |
| 31/07/2026 |
4.13
|
1,049,000 | 4.48 | 4.48 | 4.08 | 5,500 | 42,800 | 0 | |
| 30/07/2026 |
4.29
|
952,800 | 4.15 | 4.38 | 4.13 | 67,450 | 8,200 | 0 | |
| 29/07/2026 |
4.13
|
291,000 | 4.26 | 4.26 | 4.10 | 11,200 | 10,200 | 0 | |
| 28/07/2026 |
4.16
|
706,500 | 4.10 | 4.29 | 4.10 | 54,000 | 32,000 | 0 | |
| 27/07/2026 |
4.29
|
816,200 | 4.59 | 4.63 | 4.27 | 26,100 | 18,800 | 0 | |
| 24/07/2026 |
4.59
|
224,000 | 4.72 | 4.72 | 4.59 | 1,000 | 2,000 | 0 | |
| 23/07/2026 |
4.72
|
328,500 | 4.72 | 4.78 | 4.52 | 41,600 | 4,900 | 0 | |
| 22/07/2026 |
4.72
|
319,200 | 4.80 | 4.83 | 4.72 | 15,100 | 1,300 | 0 | |
| 21/07/2026 |
4.80
|
368,100 | 4.84 | 4.97 | 4.80 | 2,000 | 19,000 | 0 | |
| 20/07/2026 |
4.84
|
290,900 | 5.02 | 5.02 | 4.83 | 1,400 | 5,100 | 0 | |
| 17/07/2026 |
5.02
|
483,400 | 4.92 | 5.17 | 4.92 | 1,300 | 28,300 | 0 | |
| 16/07/2026 |
5
|
322,300 | 4.99 | 5 | 4.81 | 26,300 | 10,500 | 0 | |
| 15/07/2026 |
4.99
|
274,600 | 5.04 | 5.07 | 4.93 | 100 | 8,100 | 0 | |
| 14/07/2026 |
5.03
|
408,000 | 5.09 | 5.09 | 5.01 | 27,300 | 8,000 | 0 | |
| 13/07/2026 |
5.06
|
230,400 | 5.14 | 5.30 | 5.05 | 2,600 | 21,900 | 0 | |
| 10/07/2026 |
5.15
|
543,100 | 5.02 | 5.40 | 5.02 | 17,500 | 3,200 | 0 | |
| 09/07/2026 |
5.07
|
665,300 | 5.05 | 5.21 | 5.01 | 700 | 2,800 | 0 | |
| 08/07/2026 |
5.16
|
582,600 | 5.10 | 5.18 | 4.95 | 21,900 | 2,900 | 0 | |
| 07/07/2026 |
5.13
|
379,800 | 5.20 | 5.23 | 5.09 | 2,800 | 0 | 0 | |
| 06/07/2026 |
5.24
|
886,900 | 5.25 | 5.28 | 5.02 | 2,800 | 5,400 | 0 | |
| 03/07/2026 |
5.25
|
454,700 | 5.37 | 5.40 | 5.23 | 2,600 | 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 | 62 | 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 | |
| 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 | |
| 24/06/2026 |
5.43
|
366,400 | 5.43 | 5.51 | 5.37 | 765 | 0 | 0 | |
| 23/06/2026 |
5.43
|
617,700 | 5.58 | 5.62 | 5.43 | 229 | 5,700 | 0 | |
| 22/06/2026 |
5.58
|
504,800 | 5.64 | 5.80 | 5.56 | 2,100 | 38,800 | 0 | |
| 19/06/2026 |
5.64
|
328,300 | 5.70 | 5.76 | 5.62 | 0 | 31,000 | 0 | |
| 18/06/2026 |
5.70
|
344,600 | 5.78 | 5.78 | 5.70 | 3,100 | 2,000 | 0 | |
| 17/06/2026 |
5.76
|
316,600 | 5.77 | 5.89 | 5.75 | 5,400 | 5,000 | 0 | |
| 16/06/2026 |
5.75
|
428,000 | 5.71 | 5.78 | 5.70 | 41,800 | 0 | 0 | |
| 15/06/2026 |
5.69
|
241,300 | 5.70 | 5.73 | 5.65 | 27,200 | 100 | 0 | |
| 12/06/2026 |
5.65
|
363,900 | 5.66 | 5.74 | 5.64 | 100 | 400 | 0 | |
| 11/06/2026 |
5.65
|
185,900 | 5.70 | 5.70 | 5.62 | 5,000 | 0 | 0 | |
| 10/06/2026 |
5.71
|
408,300 | 5.65 | 5.81 | 5.65 | 900 | 7,600 | 0 | |
| 09/06/2026 |
5.64
|
106,600 | 5.63 | 5.69 | 5.61 | 600 | 0 | 0 | |
| 08/06/2026 |
5.63
|
301,100 | 5.71 | 5.76 | 5.61 | 0 | 1,700 | 0 | |
| 05/06/2026 |
5.79
|
251,800 | 5.87 | 5.87 | 5.70 | 0 | 62,500 | 0 | |
| 04/06/2026 |
5.81
|
295,900 | 5.78 | 5.85 | 5.67 | 0 | 0 | 0 | |
| 03/06/2026 |
5.78
|
158,100 | 5.86 | 5.90 | 5.75 | 0 | 0 | 0 | |
| 02/06/2026 |
5.86
|
1,020,100 | 5.69 | 6.05 | 5.69 | 64,200 | 29,000 | 0 | |
| 01/06/2026 |
5.69
|
272,200 | 5.63 | 5.76 | 5.63 | 0 | 4,100 | 0 | |
| 29/05/2026 |
5.60
|
311,600 | 5.62 | 5.74 | 5.60 | 200 | 2,100 | 0 | |
| 28/05/2026 |
5.62
|
422,400 | 5.71 | 5.75 | 5.57 | 7,800 | 26,900 | 0 | |
| 27/05/2026 |
5.71
|
222,000 | 5.77 | 5.77 | 5.70 | 0 | 10,800 | 0 | |
| 26/05/2026 |
5.73
|
331,200 | 5.71 | 5.81 | 5.70 | 2,100 | 9,300 | 0 | |
| 25/05/2026 |
5.71
|
182,400 | 5.71 | 5.77 | 5.70 | 3,700 | 2,100 | 0 | |
| 22/05/2026 |
5.71
|
361,300 | 5.68 | 5.75 | 5.68 | 5,000 | 4,100 | 0 | |
| 21/05/2026 |
5.67
|
436,700 | 5.69 | 5.70 | 5.63 | 0 | 5,500 | 0 | |
| 20/05/2026 |
5.63
|
1,173,100 | 5.90 | 5.90 | 5.55 | 61,000 | 33,600 | 0 | |
| 19/05/2026 |
5.90
|
464,000 | 5.97 | 6 | 5.90 | 3,700 | 9,200 | 0 | |
| 18/05/2026 |
5.97
|
239,700 | 5.95 | 5.98 | 5.92 | 13,700 | 14,000 | 0 | |
| 15/05/2026 |
5.95
|
519,600 | 6 | 6.06 | 5.93 | 1,500 | 19,100 | 0 | |
| 14/05/2026 |
6.02
|
300,800 | 6.09 | 6.14 | 6.02 | 0 | 13,100 | 0 | |
| 13/05/2026 |
6.08
|
311,300 | 6.07 | 6.12 | 6.07 | 0 | 2,300 | 0 | |
| 12/05/2026 |
6.08
|
341,000 | 6.09 | 6.24 | 6.06 | 9,100 | 8,000 | 0 | |
| 11/05/2026 |
6.06
|
435,700 | 6.03 | 6.15 | 6.01 | 4,100 | 5,100 | 0 | |
| 08/05/2026 |
6.09
|
435,800 | 6.23 | 6.23 | 6 | 0 | 51,800 | 0 | |
| 07/05/2026 |
6.20
|
372,500 | 6.30 | 6.33 | 6.19 | 200 | 70,900 | 0 | |
| 06/05/2026 |
6.26
|
358,400 | 6.30 | 6.35 | 6.25 | 6,500 | 53,600 | 0 | |
| 05/05/2026 |
6.29
|
337,200 | 6.38 | 6.38 | 6.20 | 5,000 | 75,200 | 0 | |
| 04/05/2026 |
6.39
|
424,000 | 6.47 | 6.55 | 6.37 | 4,800 | 78,500 | 0 | |
| 29/04/2026 |
6.35
|
321,000 | 6.36 | 6.47 | 6.30 | 3,200 | 69,300 | 0 | |
| 28/04/2026 |
6.36
|
477,000 | 6.46 | 6.46 | 6.29 | 7,500 | 99,600 | 0 | |
| 24/04/2026 |
6.36
|
965,600 | 6.20 | 6.57 | 6.20 | 4,100 | 181,200 | 0 | |
| 23/04/2026 |
6.19
|
603,700 | 6.34 | 6.41 | 6.13 | 14,200 | 142,400 | 0 | |
| 22/04/2026 |
6.34
|
421,100 | 6.38 | 6.49 | 6.34 | 24,400 | 21,000 | 0 | |
| 21/04/2026 |
6.38
|
326,400 | 6.47 | 6.56 | 6.38 | 4,000 | 23,300 | 0 | |
| 20/04/2026 |
6.45
|
296,600 | 6.48 | 6.50 | 6.39 | 20,400 | 14,600 | 0 | |
| 17/04/2026 |
6.46
|
318,000 | 6.54 | 6.62 | 6.43 | 18,000 | 13,200 | 0 | |