| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.45 | -14.75% | 634,600 | 0 | 0 |
2.45
3.05
2.45
|
|
2 tháng
(2026-08-05) |
-0.52 | -16.67% | 1,023,000 | 0 | 0 |
2.45
3.15
2.45
|
|
3 tháng
(2026-07-06) |
-0.91 | -25.93% | 1,484,900 | 0 | 0 |
2.45
3.53
2.45
|
|
6 tháng
(2026-04-07) |
-1.12 | -30.11% | 5,216,700 | 0 | 0 |
2.45
4.18
2.45
|
|
12 tháng
(2025-10-09) |
-2.80 | -51.85% | 11,966,000 | 0 | 0 |
2.45
5.40
2.45
|
|
24 tháng
(2024-10-14) |
-5.88 | -69.34% | 59,677,300 | 0 | 0 |
2.45
9.07
2.45
|
|
36 tháng
(2023-10-20) |
-4.34 | -62.56% | 126,205,600 | 0 | 0 |
2.45
9.07
2.45
|
|
60 tháng
(2021-11-01) |
-5.07 | -66.12% | 407,746,600 | 0 | 0 |
2.45
16.93
2.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
3.70
|
15,100 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 | |
| 09/06/2026 |
3.65
|
8,800 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 | |
| 08/06/2026 |
3.70
|
58,400 | 3.61 | 3.70 | 3.52 | 0 | 0 | 0 | |
| 05/06/2026 |
3.74
|
23,800 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 | |
| 04/06/2026 |
3.69
|
19,500 | 3.68 | 3.70 | 3.50 | 0 | 0 | 0 | |
| 03/06/2026 |
3.75
|
7,600 | 3.70 | 3.76 | 3.69 | 0 | 0 | 0 | |
| 02/06/2026 |
3.74
|
33,100 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 | |
| 01/06/2026 |
3.79
|
21,600 | 3.77 | 3.80 | 3.72 | 0 | 0 | 0 | |
| 29/05/2026 |
3.78
|
32,700 | 3.70 | 3.79 | 3.69 | 0 | 0 | 0 | |
| 28/05/2026 |
3.77
|
15,100 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 | |
| 27/05/2026 |
3.84
|
188,200 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0 | |
| 26/05/2026 |
3.85
|
66,300 | 3.90 | 3.94 | 3.85 | 0 | 0 | 0 | |
| 25/05/2026 |
3.86
|
60,600 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 | |
| 22/05/2026 |
3.80
|
195,000 | 3.57 | 3.80 | 3.47 | 0 | 0 | 0 | |
| 21/05/2026 |
3.56
|
13,800 | 3.47 | 3.59 | 3.43 | 0 | 0 | 0 | |
| 20/05/2026 |
3.47
|
67,200 | 3.50 | 3.61 | 3.47 | 0 | 0 | 0 | |
| 19/05/2026 |
3.58
|
61,600 | 3.60 | 3.63 | 3.50 | 0 | 0 | 0 | |
| 18/05/2026 |
3.51
|
67,600 | 3.60 | 3.73 | 3.51 | 0 | 0 | 0 | |
| 15/05/2026 |
3.63
|
37,600 | 3.72 | 3.73 | 3.53 | 0 | 0 | 0 | |
| 14/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/05/2026 |
3.73
|
39,500 | 3.68 | 3.79 | 3.67 | 0 | 0 | 0 | |
| 13/05/2026 |
3.67
|
70,000 | 3.68 | 3.69 | 3.63 | 0 | 0 | 0 | |
| 12/05/2026 |
3.68
|
150,600 | 3.68 | 3.70 | 3.61 | 0 | 0 | 0 | |
| 11/05/2026 |
3.65
|
121,800 | 3.61 | 3.68 | 3.61 | 0 | 0 | 0 | |
| 08/05/2026 |
3.61
|
99,700 | 3.67 | 3.78 | 3.61 | 0 | 0 | 0 | |
| 07/05/2026 |
3.65
|
136,700 | 3.53 | 3.78 | 3.53 | 0 | 0 | 0 | |
| 06/05/2026 |
3.53
|
126,500 | 3.43 | 3.54 | 3.43 | 0 | 0 | 0 | |
| 05/05/2026 |
3.44
|
63,300 | 3.47 | 3.50 | 3.43 | 0 | 0 | 0 | |
| 04/05/2026 |
3.47
|
84,300 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 | |
| 29/04/2026 |
3.50
|
183,000 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 | |
| 28/04/2026 |
3.52
|
181,800 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 | |
| 24/04/2026 |
3.44
|
105,400 | 3.50 | 3.55 | 3.44 | 0 | 0 | 0 | |
| 23/04/2026 |
3.43
|
204,500 | 3.55 | 3.55 | 3.41 | 0 | 0 | 0 | |
| 22/04/2026 |
3.33
|
331,600 | 3.16 | 3.33 | 3.16 | 0 | 0 | 0 | |
| 21/04/2026 |
3.12
|
49,300 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
| 20/04/2026 |
3.14
|
33,600 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 | |
| 17/04/2026 |
3.21
|
67,600 | 3.16 | 3.24 | 3.14 | 0 | 0 | 0 | |
| 16/04/2026 |
3.22
|
28,300 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 | |
| 15/04/2026 |
3.19
|
43,100 | 3.28 | 3.28 | 3.18 | 0 | 0 | 0 | |
| 14/04/2026 |
3.27
|
215,800 | 3.21 | 3.27 | 3.20 | 0 | 0 | 0 | |
| 13/04/2026 |
3.21
|
30,700 | 3.19 | 3.26 | 3.18 | 0 | 0 | 0 | |
| 10/04/2026 |
3.19
|
10,800 | 3.21 | 3.26 | 3.19 | 0 | 0 | 0 | |
| 09/04/2026 |
3.21
|
29,000 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 | |
| 08/04/2026 |
3.27
|
60,700 | 3.27 | 3.28 | 3.08 | 0 | 0 | 0 | |
| 07/04/2026 |
3.27
|
32,200 | 3.19 | 3.30 | 3.17 | 0 | 0 | 0 | |
| 06/04/2026 |
3.19
|
4,000 | 3.17 | 3.30 | 3.17 | 0 | 0 | 0 | |
| 03/04/2026 |
3.31
|
34,000 | 3.19 | 3.34 | 3.17 | 0 | 0 | 0 | |
| 02/04/2026 |
3.34
|
5,100 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 | |
| 01/04/2026 |
3.35
|
44,900 | 3.16 | 3.41 | 3.16 | 0 | 0 | 0 | |
| 31/03/2026 |
3.34
|
80,100 | 3.35 | 3.43 | 3.26 | 0 | 0 | 0 | |
| 30/03/2026 |
3.35
|
57,500 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 | |
| 27/03/2026 |
3.34
|
20,000 | 3.27 | 3.36 | 3.21 | 0 | 0 | 0 | |
| 26/03/2026 |
3.27
|
24,600 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 | |
| 25/03/2026 |
3.34
|
34,700 | 3.17 | 3.38 | 3.17 | 0 | 0 | 0 | |
| 24/03/2026 |
3.34
|
84,400 | 3.19 | 3.38 | 3.10 | 0 | 0 | 0 | |
| 23/03/2026 |
3.19
|
38,200 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 | |
| 20/03/2026 |
3.27
|
3,600 | 3.28 | 3.29 | 3.19 | 0 | 0 | 0 | |
| 19/03/2026 |
3.30
|
4,400 | 3.29 | 3.40 | 3.26 | 0 | 0 | 0 | |
| 18/03/2026 |
3.29
|
45,800 | 3.25 | 3.48 | 3.25 | 0 | 0 | 0 | |
| 17/03/2026 |
3.26
|
18,200 | 3.19 | 3.28 | 3.18 | 0 | 0 | 0 | |
| 16/03/2026 |
3.31
|
8,500 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
| 13/03/2026 |
3.29
|
136,400 | 3.31 | 3.33 | 3.19 | 0 | 0 | 0 | |
| 12/03/2026 |
3.19
|
8,000 | 3.32 | 3.33 | 3.19 | 0 | 0 | 0 | |
| 11/03/2026 |
3.32
|
94,200 | 3.19 | 3.34 | 3.17 | 0 | 0 | 0 | |
| 10/03/2026 |
3.19
|
95,700 | 3.29 | 3.41 | 3.19 | 0 | 0 | 0 | |
| 09/03/2026 |
3.27
|
65,100 | 3.43 | 3.50 | 3.27 | 0 | 0 | 0 | |
| 06/03/2026 |
3.50
|
31,100 | 3.48 | 3.50 | 3.44 | 0 | 0 | 0 | |
| 05/03/2026 |
3.49
|
18,400 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 | |
| 04/03/2026 |
3.49
|
57,100 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 | |
| 03/03/2026 |
3.56
|
42,300 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 | |
| 02/03/2026 |
3.59
|
153,700 | 3.61 | 3.66 | 3.51 | 0 | 0 | 0 | |
| 27/02/2026 |
3.61
|
17,800 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 | |
| 26/02/2026 |
3.69
|
28,600 | 3.69 | 3.70 | 3.52 | 0 | 0 | 0 | |
| 25/02/2026 |
3.69
|
89,500 | 3.78 | 3.78 | 3.57 | 0 | 0 | 0 | |
| 24/02/2026 |
3.78
|
30,200 | 3.78 | 3.86 | 3.77 | 0 | 0 | 0 | |
| 23/02/2026 |
3.78
|
49,600 | 3.87 | 3.96 | 3.74 | 0 | 0 | 0 | |
| 13/02/2026 |
3.75
|
11,500 | 3.65 | 3.77 | 3.65 | 0 | 0 | 0 | |
| 12/02/2026 |
3.61
|
12,200 | 3.77 | 3.78 | 3.61 | 0 | 0 | 0 | |
| 11/02/2026 |
3.78
|
22,200 | 3.75 | 3.78 | 3.75 | 0 | 0 | 0 | |
| 10/02/2026 |
3.76
|
15,100 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 | |
| 09/02/2026 |
3.78
|
48,400 | 3.75 | 3.78 | 3.74 | 0 | 0 | 0 | |
| 06/02/2026 |
3.78
|
5,700 | 3.75 | 3.81 | 3.74 | 0 | 0 | 0 | |
| 05/02/2026 |
3.78
|
2,000 | 3.75 | 3.79 | 3.75 | 0 | 0 | 0 | |
| 04/02/2026 |
3.83
|
15,900 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
| 03/02/2026 |
3.81
|
40,400 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 | |
| 02/02/2026 |
3.78
|
68,300 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 | |
| 30/01/2026 |
3.87
|
24,000 | 3.79 | 3.88 | 3.78 | 0 | 0 | 0 | |
| 29/01/2026 |
3.85
|
16,800 | 3.74 | 3.85 | 3.74 | 0 | 0 | 0 | |
| 28/01/2026 |
3.85
|
25,000 | 3.86 | 3.86 | 3.78 | 0 | 0 | 0 | |
| 27/01/2026 |
3.87
|
20,600 | 3.83 | 3.87 | 3.78 | 0 | 0 | 0 | |
| 26/01/2026 |
3.87
|
24,500 | 3.84 | 3.88 | 3.83 | 0 | 0 | 0 | |
| 23/01/2026 |
3.87
|
20,000 | 3.87 | 3.89 | 3.85 | 0 | 0 | 0 | |
| 22/01/2026 |
3.87
|
105,800 | 3.81 | 3.87 | 3.70 | 0 | 0 | 0 | |
| 21/01/2026 |
3.86
|
38,800 | 3.89 | 3.89 | 3.74 | 0 | 0 | 0 | |
| 20/01/2026 |
3.90
|
48,000 | 3.89 | 3.96 | 3.80 | 0 | 0 | 0 | |
| 19/01/2026 |
3.89
|
62,000 | 3.87 | 3.92 | 3.87 | 0 | 0 | 0 | |
| 16/01/2026 |
3.89
|
52,300 | 3.84 | 3.96 | 3.84 | 0 | 0 | 0 | |
| 15/01/2026 |
3.84
|
79,200 | 3.84 | 3.84 | 3.78 | 0 | 0 | 0 | |
| 14/01/2026 |
3.84
|
52,200 | 3.88 | 3.92 | 3.78 | 0 | 0 | 0 | |
| 13/01/2026 |
3.83
|
65,500 | 3.92 | 3.93 | 3.83 | 0 | 0 | 0 | |
| 12/01/2026 |
3.93
|
111,700 | 3.87 | 3.95 | 3.78 | 0 | 0 | 0 | |