| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.09 | -2.74% | 695,000 | -4,000 | -0.0 |
3.16
3.35
3.20
|
|
2 tháng
(2026-03-02) |
-0.32 | -9.09% | 1,668,700 | -2,600 | 0.0 |
3.16
3.52
3.20
|
|
3 tháng
(2026-01-29) |
-0.42 | -11.52% | 2,586,600 | -10,000 | -0.0 |
3.16
3.62
3.20
|
|
6 tháng
(2025-10-31) |
-0.36 | -10.09% | 5,182,200 | -1,000 | 0.0 |
3.16
3.64
3.20
|
|
12 tháng
(2025-05-05) |
-0.49 | -13.36% | 25,746,900 | 204,400 | 0.9 |
3.16
4.21
3.20
|
|
24 tháng
(2024-05-09) |
-0.64 | -16.61% | 57,696,800 | 191,606 | 0.8 |
2.83
5.17
3.20
|
|
36 tháng
(2023-05-15) |
-0.82 | -20.49% | 102,042,700 | 183,606 | 0.8 |
2.83
6.18
3.20
|
|
60 tháng
(2021-05-25) |
-1.97 | -38.11% | 248,989,300 | 601,315 | 4.0 |
2.81
11.78
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
3.20
|
38,500 | 3.20 | 3.23 | 3.16 | 2,000 | 4,000 | 0 | |
| 28/04/2026 |
3.20
|
5,500 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 | |
| 27/04/2026 |
3.16
|
35,300 | 3.20 | 3.23 | 3.12 | 0 | 0 | 0 | |
| 24/04/2026 |
3.16
|
35,300 | 3.20 | 3.23 | 3.12 | 0 | 0 | 0 | |
| 23/04/2026 |
3.20
|
25,100 | 3.27 | 3.27 | 3.19 | 1,000 | 0 | 0 | |
| 22/04/2026 |
3.22
|
14,800 | 3.26 | 3.26 | 3.22 | 500 | 0 | 0 | |
| 21/04/2026 |
3.25
|
1,900 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 | |
| 20/04/2026 |
3.24
|
19,700 | 3.24 | 3.28 | 3.23 | 2,500 | 0 | 0 | |
| 17/04/2026 |
3.29
|
9,100 | 3.28 | 3.30 | 3.24 | 0 | 0 | 0 | |
| 16/04/2026 |
3.28
|
12,100 | 3.27 | 3.29 | 3.24 | 0 | 2,000 | 0 | |
| 15/04/2026 |
3.27
|
29,600 | 3.35 | 3.35 | 3.25 | 0 | 3,300 | 0 | |
| 14/04/2026 |
3.32
|
76,000 | 3.30 | 3.34 | 3.22 | 3,000 | 0 | 0 | |
| 13/04/2026 |
3.34
|
31,000 | 3.35 | 3.35 | 3.28 | 4,300 | 0 | 0 | |
| 10/04/2026 |
3.35
|
69,900 | 3.27 | 3.35 | 3.27 | 0 | 2,500 | 0 | |
| 09/04/2026 |
3.27
|
37,200 | 3.25 | 3.27 | 3.22 | 0 | 5,500 | 0 | |
| 08/04/2026 |
3.25
|
18,400 | 3.30 | 3.30 | 3.21 | 0 | 1,100 | 0 | |
| 07/04/2026 |
3.19
|
37,100 | 3.19 | 3.24 | 3.14 | 0 | 900 | 0.0 | |
| 06/04/2026 |
3.19
|
18,900 | 3.24 | 3.25 | 3.17 | 600 | 0 | 0.0 | |
| 03/04/2026 |
3.26
|
26,000 | 3.25 | 3.26 | 3.17 | 1,000 | 0 | 0.0 | |
| 02/04/2026 |
3.26
|
83,200 | 3.29 | 3.29 | 3.19 | 0 | 6,500 | -0.0 | |
| 01/04/2026 |
3.30
|
33,900 | 3.29 | 3.30 | 3.26 | 0 | 0 | 0 | |
| 31/03/2026 |
3.29
|
46,800 | 3.29 | 3.29 | 3.24 | 6,900 | 0 | 0.0 | |
| 30/03/2026 |
3.29
|
28,200 | 3.30 | 3.30 | 3.22 | 0 | 2,000 | -0.0 | |
| 27/03/2026 |
3.32
|
90,000 | 3.24 | 3.34 | 3.20 | 0 | 2,000 | -0.0 | |
| 26/03/2026 |
3.24
|
22,000 | 3.26 | 3.30 | 3.21 | 0 | 1,100 | -0.0 | |
| 25/03/2026 |
3.25
|
37,100 | 3.31 | 3.33 | 3.25 | 500 | 0 | 0.0 | |
| 24/03/2026 |
3.30
|
14,100 | 3.29 | 3.32 | 3.29 | 500 | 3,000 | -0.0 | |
| 23/03/2026 |
3.29
|
40,500 | 3.31 | 3.32 | 3.20 | 500 | 3,000 | -0.0 | |
| 20/03/2026 |
3.31
|
37,100 | 3.32 | 3.34 | 3.28 | 0 | 0 | 0 | |
| 19/03/2026 |
3.33
|
63,500 | 3.30 | 3.33 | 3.27 | 500 | 0 | 0.0 | |
| 18/03/2026 |
3.28
|
50,400 | 3.33 | 3.33 | 3.28 | 2,000 | 3,500 | -0.0 | |
| 17/03/2026 |
3.34
|
25,000 | 3.35 | 3.35 | 3.28 | 4,000 | 0 | 0.0 | |
| 16/03/2026 |
3.30
|
37,400 | 3.30 | 3.35 | 3.29 | 1,500 | 0 | 0.0 | |
| 13/03/2026 |
3.32
|
62,500 | 3.32 | 3.32 | 3.28 | 1,500 | 0 | 0.0 | |
| 12/03/2026 |
3.32
|
45,400 | 3.35 | 3.36 | 3.31 | 0 | 500 | -0.0 | |
| 11/03/2026 |
3.35
|
42,100 | 3.29 | 3.35 | 3.28 | 0 | 500 | -0.0 | |
| 10/03/2026 |
3.28
|
15,400 | 3.35 | 3.40 | 3.26 | 3,500 | 0 | 0.0 | |
| 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 | |