| 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) |
-0.26 | -8.50% | 712,400 | -1,600 | 0.0 |
2.72
3.06
2.72
|
|
2 tháng
(2026-08-10) |
-0.20 | -6.67% | 1,300,500 | 6,600 | 0.0 |
2.72
3.09
2.72
|
|
3 tháng
(2026-07-10) |
-0.39 | -12.30% | 1,894,200 | 11,800 | 0.0 |
2.72
3.20
2.72
|
|
6 tháng
(2026-04-13) |
-0.43 | -13.35% | 3,749,600 | 6,400 | 0.0 |
2.72
3.50
2.72
|
|
12 tháng
(2025-10-13) |
-0.78 | -21.85% | 9,427,900 | -1,300 | 0.0 |
2.72
3.58
2.72
|
|
24 tháng
(2024-10-18) |
-0.19 | -6.30% | 56,395,800 | 170,900 | 0.6 |
2.72
5
2.72
|
|
36 tháng
(2023-10-24) |
-2.04 | -42.21% | 71,365,400 | 220,800 | 0.8 |
2.72
5
2.72
|
|
60 tháng
(2021-11-03) |
-4.10 | -59.44% | 232,983,600 | 654,509 | 4.4 |
2.72
11.39
2.72
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 29/04/2026 |
3.10
|
38,500 | 3.10 | 3.13 | 3.06 | 2,000 | 4,000 | 0.0 | |
| 28/04/2026 |
3.10
|
5,500 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 | |
| 24/04/2026 |
3.06
|
35,300 | 3.10 | 3.13 | 3.02 | 0 | 0 | 0 | |
| 23/04/2026 |
3.10
|
25,100 | 3.16 | 3.16 | 3.09 | 1,000 | 0 | 0.0 | |
| 22/04/2026 |
3.12
|
14,800 | 3.15 | 3.15 | 3.12 | 500 | 0 | 0.0 | |
| 21/04/2026 |
3.14
|
1,900 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 | |
| 20/04/2026 |
3.13
|
19,700 | 3.13 | 3.17 | 3.13 | 2,500 | 0 | 0.0 | |
| 17/04/2026 |
3.18
|
9,100 | 3.17 | 3.19 | 3.13 | 0 | 0 | 0 | |
| 16/04/2026 |
3.17
|
12,100 | 3.16 | 3.18 | 3.13 | 0 | 2,000 | 0.0 | |
| 15/04/2026 |
3.16
|
29,600 | 3.24 | 3.24 | 3.14 | 0 | 3,300 | 0.0 | |
| 14/04/2026 |
3.21
|
76,000 | 3.19 | 3.23 | 3.12 | 3,000 | 0 | 0.0 | |
| 13/04/2026 |
3.23
|
31,000 | 3.24 | 3.24 | 3.17 | 4,300 | 0 | 0.0 | |
| 10/04/2026 |
3.24
|
69,900 | 3.16 | 3.24 | 3.16 | 0 | 2,500 | 0.0 | |
| 09/04/2026 |
3.16
|
37,200 | 3.14 | 3.16 | 3.12 | 0 | 5,500 | 0.0 | |
| 08/04/2026 |
3.14
|
18,400 | 3.19 | 3.19 | 3.11 | 0 | 1,100 | 0.0 | |
| 07/04/2026 |
3.09
|
37,100 | 3.09 | 3.13 | 3.04 | 0 | 900 | 0.0 | |
| 06/04/2026 |
3.09
|
18,900 | 3.13 | 3.14 | 3.07 | 100 | 0 | 0.0 | |
| 03/04/2026 |
3.15
|
26,000 | 3.14 | 3.15 | 3.07 | 600 | 0 | 0.0 | |
| 02/04/2026 |
3.15
|
83,200 | 3.18 | 3.18 | 3.09 | 1,500 | 200 | 0.0 | |
| 01/04/2026 |
3.19
|
33,900 | 3.18 | 3.19 | 3.15 | 1,100 | 5,000 | 0.0 | |
| 31/03/2026 |
3.18
|
46,800 | 3.18 | 3.18 | 3.13 | 6,900 | 0 | 0.0 | |
| 30/03/2026 |
3.18
|
28,200 | 3.19 | 3.19 | 3.12 | 0 | 900 | 0.0 | |
| 27/03/2026 |
3.21
|
90,000 | 3.13 | 3.23 | 3.10 | 0 | 2,000 | 0.0 | |
| 26/03/2026 |
3.13
|
22,000 | 3.15 | 3.19 | 3.11 | 0 | 1,100 | 0.0 | |
| 25/03/2026 |
3.14
|
37,100 | 3.20 | 3.22 | 3.14 | 2,500 | 0 | 0.0 | |
| 24/03/2026 |
3.19
|
14,100 | 3.18 | 3.21 | 3.18 | 500 | 0 | 0.0 | |
| 23/03/2026 |
3.18
|
40,500 | 3.20 | 3.21 | 3.10 | 500 | 3,000 | 0.0 | |
| 20/03/2026 |
3.20
|
37,100 | 3.21 | 3.23 | 3.17 | 0 | 0 | 0 | |
| 19/03/2026 |
3.22
|
63,500 | 3.19 | 3.22 | 3.16 | 1,500 | 0 | 0.0 | |
| 18/03/2026 |
3.17
|
50,400 | 3.22 | 3.22 | 3.17 | 500 | 0 | 0.0 | |
| 17/03/2026 |
3.23
|
25,000 | 3.24 | 3.24 | 3.17 | 2,000 | 3,500 | 0.0 | |
| 16/03/2026 |
3.19
|
37,400 | 3.19 | 3.24 | 3.18 | 4,000 | 0 | 0.0 | |
| 13/03/2026 |
3.21
|
62,500 | 3.21 | 3.21 | 3.17 | 1,500 | 0 | 0.0 | |
| 12/03/2026 |
3.21
|
45,400 | 3.24 | 3.25 | 3.20 | 0 | 500 | 0.0 | |
| 11/03/2026 |
3.24
|
42,100 | 3.18 | 3.24 | 3.17 | 0 | 500 | 0.0 | |
| 10/03/2026 |
3.17
|
15,400 | 3.24 | 3.29 | 3.15 | 0 | 1,000 | 0.0 | |
| 09/03/2026 |
3.10
|
171,400 | 3.27 | 3.28 | 3.10 | 3,500 | 0 | 0.0 | |
| 06/03/2026 |
3.33
|
35,100 | 3.36 | 3.43 | 3.29 | 1,000 | 0 | 0.0 | |
| 05/03/2026 |
3.33
|
35,100 | 3.37 | 3.39 | 3.33 | 0 | 0 | 0 | |
| 04/03/2026 |
3.37
|
47,000 | 3.36 | 3.41 | 3.31 | 1,000 | 0 | 0.0 | |
| 03/03/2026 |
3.38
|
53,900 | 3.41 | 3.47 | 3.37 | 0 | 0 | 0 | |
| 02/03/2026 |
3.41
|
48,700 | 3.43 | 3.44 | 3.35 | 0 | 5,000 | 0.0 | |
| 27/02/2026 |
3.45
|
35,600 | 3.46 | 3.47 | 3.45 | 0 | 0 | 0 | |
| 26/02/2026 |
3.46
|
37,600 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 | |
| 25/02/2026 |
3.43
|
31,500 | 3.45 | 3.47 | 3.43 | 0 | 500 | 0.0 | |
| 24/02/2026 |
3.45
|
43,000 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 | |
| 23/02/2026 |
3.43
|
10,800 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 | |
| 13/02/2026 |
3.39
|
31,900 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
| 12/02/2026 |
3.43
|
30,100 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 | |
| 11/02/2026 |
3.46
|
11,000 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 | |
| 10/02/2026 |
3.45
|
24,100 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 | |
| 09/02/2026: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
| 09/02/2026 |
3.45
|
28,500 | 3.54 | 3.54 | 3.41 | 2,400 | 0 | 0.0 | |
| 06/02/2026 |
3.43
|
59,800 | 3.45 | 3.45 | 3.39 | 0 | 500 | 0.0 | |
| 05/02/2026 |
3.43
|
69,800 | 3.45 | 3.48 | 3.43 | 3,600 | 1,000 | 0.0 | |
| 04/02/2026 |
3.43
|
81,200 | 3.43 | 3.47 | 3.39 | 0 | 6,500 | 0.0 | |
| 03/02/2026 |
3.43
|
36,400 | 3.43 | 3.51 | 3.37 | 0 | 0 | 0 | |
| 02/02/2026 |
3.41
|
96,300 | 3.52 | 3.53 | 3.30 | 0 | 500 | 0.0 | |
| 30/01/2026 |
3.50
|
97,600 | 3.55 | 3.56 | 3.44 | 0 | 1,000 | 0.0 | |
| 29/01/2026 |
3.50
|
192,700 | 3.31 | 3.52 | 3.30 | 0 | 500 | 0.0 | |
| 28/01/2026 |
3.30
|
55,900 | 3.27 | 3.31 | 3.22 | 2,000 | 4,000 | 0.0 | |
| 27/01/2026 |
3.25
|
43,900 | 3.27 | 3.27 | 3.21 | 3,000 | 2,500 | 0.0 | |
| 26/01/2026 |
3.24
|
59,900 | 3.36 | 3.36 | 3.24 | 2,000 | 0 | 0.0 | |
| 23/01/2026 |
3.30
|
76,100 | 3.37 | 3.38 | 3.30 | 0 | 0 | 0 | |
| 22/01/2026 |
3.34
|
41,400 | 3.40 | 3.40 | 3.30 | 2,000 | 0 | 0.0 | |
| 21/01/2026 |
3.34
|
28,000 | 3.38 | 3.38 | 3.31 | 4,000 | 0 | 0.0 | |
| 20/01/2026 |
3.34
|
21,400 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 | |
| 19/01/2026 |
3.34
|
39,100 | 3.35 | 3.35 | 3.31 | 1,000 | 0 | 0.0 | |
| 16/01/2026 |
3.34
|
33,000 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 | |
| 15/01/2026 |
3.37
|
16,800 | 3.38 | 3.38 | 3.35 | 0 | 1,300 | 0.0 | |
| 14/01/2026 |
3.37
|
25,500 | 3.36 | 3.37 | 3.34 | 0 | 2,800 | 0.0 | |
| 13/01/2026 |
3.34
|
37,300 | 3.30 | 3.38 | 3.30 | 2,800 | 10,100 | 0.0 | |
| 12/01/2026 |
3.34
|
18,900 | 3.42 | 3.42 | 3.34 | 0 | 500 | 0.0 | |