| 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) |
-0.06 | -1.52% | 53,900 | 0 | 0 |
3.75
3.96
3.75
|
|
2 tháng
(2026-08-05) |
-0.09 | -2.27% | 114,700 | 0 | 0 |
3.75
3.97
3.75
|
|
3 tháng
(2026-07-06) |
-0.06 | -1.52% | 391,100 | 0 | 0 |
3.75
3.97
3.75
|
|
6 tháng
(2026-04-07) |
-0.12 | -3% | 728,300 | 0 | 0 |
3.75
4.10
3.75
|
|
12 tháng
(2025-10-09) |
-0.39 | -9.13% | 1,918,100 | 0 | 0 |
3.72
4.28
3.75
|
|
24 tháng
(2024-10-14) |
-0.21 | -5.03% | 6,131,900 | 0 | 0 |
3.68
4.28
3.75
|
|
36 tháng
(2023-10-20) |
-0.72 | -15.65% | 9,732,400 | 0 | 0 |
3.68
4.62
3.75
|
|
60 tháng
(2021-11-01) |
-3.08 | -44.21% | 55,019,500 | 0 | 0 |
3.29
8.46
3.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
4.03
|
5,900 | 4.03 | 4.05 | 3.83 | 0 | 0 | 0 | |
| 08/01/2026 |
4.05
|
5,000 | 4.04 | 4.05 | 4 | 0 | 0 | 0 | |
| 07/01/2026 |
4.04
|
14,100 | 3.98 | 4.04 | 3.85 | 0 | 0 | 0 | |
| 06/01/2026 |
3.98
|
2,600 | 3.95 | 4 | 3.90 | 0 | 0 | 0 | |
| 05/01/2026 |
3.96
|
19,100 | 3.96 | 3.96 | 3.80 | 0 | 0 | 0 | |
| 31/12/2025 |
3.92
|
3,400 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 30/12/2025 |
4
|
12,100 | 4.05 | 4.09 | 3.80 | 0 | 0 | 0 | |
| 29/12/2025 |
3.83
|
34,000 | 4 | 4 | 3.83 | 0 | 0 | 0 | |
| 26/12/2025 |
4
|
4,300 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 | |
| 25/12/2025 |
4.08
|
6,400 | 4 | 4.09 | 3.99 | 0 | 0 | 0 | |
| 24/12/2025 |
3.90
|
12,000 | 3.96 | 4.11 | 3.86 | 0 | 0 | 0 | |
| 23/12/2025 |
4.10
|
4,400 | 4.05 | 4.14 | 3.99 | 0 | 0 | 0 | |
| 22/12/2025 |
4.05
|
68,500 | 4 | 4.14 | 3.99 | 0 | 0 | 0 | |
| 19/12/2025 |
4
|
5,700 | 3.99 | 4 | 3.94 | 0 | 0 | 0 | |
| 18/12/2025 |
4
|
10,500 | 4 | 4 | 3.89 | 0 | 0 | 0 | |
| 17/12/2025 |
4.04
|
2,700 | 4.04 | 4.05 | 3.77 | 0 | 0 | 0 | |
| 16/12/2025 |
4.04
|
200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 15/12/2025 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 12/12/2025 |
4.04
|
1,600 | 3.90 | 4.04 | 3.90 | 0 | 0 | 0 | |
| 11/12/2025 |
4.05
|
1,600 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 | |
| 10/12/2025 |
4.05
|
3,200 | 4 | 4.09 | 4 | 0 | 0 | 0 | |
| 09/12/2025 |
4.09
|
800 | 4.09 | 4.10 | 4.09 | 0 | 0 | 0 | |
| 08/12/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 05/12/2025 |
3.97
|
42,100 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 | |
| 04/12/2025 |
4.08
|
12,100 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 | |
| 03/12/2025 |
4.11
|
6,900 | 4.14 | 4.22 | 4.09 | 0 | 0 | 0 | |
| 02/12/2025 |
3.95
|
5,100 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 | |
| 01/12/2025 |
4.05
|
7,100 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 | |
| 28/11/2025 |
4.09
|
30,900 | 4.05 | 4.09 | 4 | 0 | 0 | 0 | |
| 27/11/2025 |
4.12
|
7,400 | 4.11 | 4.14 | 4.03 | 0 | 0 | 0 | |
| 26/11/2025 |
4.09
|
1,800 | 4.12 | 4.12 | 4.09 | 0 | 0 | 0 | |
| 25/11/2025 |
4.14
|
4,000 | 4.10 | 4.34 | 4.10 | 0 | 0 | 0 | |
| 24/11/2025 |
4.07
|
2,900 | 4.07 | 4.08 | 4 | 0 | 0 | 0 | |
| 21/11/2025 |
4.08
|
1,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 20/11/2025 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 19/11/2025 |
4.08
|
16,100 | 4.08 | 4.10 | 4.03 | 0 | 0 | 0 | |
| 18/11/2025 |
4.08
|
2,000 | 4.03 | 4.11 | 4 | 0 | 0 | 0 | |
| 17/11/2025 |
4.03
|
7,000 | 4.08 | 4.12 | 4.03 | 0 | 0 | 0 | |
| 14/11/2025 |
4.09
|
5,100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 13/11/2025 |
4.10
|
28,800 | 4.12 | 4.12 | 4 | 0 | 0 | 0 | |
| 12/11/2025 |
4.10
|
32,900 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 11/11/2025 |
4.09
|
19,500 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 | |
| 10/11/2025 |
4.10
|
5,800 | 4.14 | 4.14 | 3.88 | 0 | 0 | 0 | |
| 07/11/2025 |
4.03
|
2,600 | 4.15 | 4.15 | 4 | 0 | 0 | 0 | |
| 06/11/2025 |
4.06
|
9,500 | 3.90 | 4.06 | 3.90 | 0 | 0 | 0 | |
| 05/11/2025 |
4.04
|
32,200 | 4 | 4.07 | 4 | 0 | 0 | 0 | |
| 04/11/2025 |
4
|
17,300 | 3.87 | 4.08 | 3.77 | 0 | 0 | 0 | |
| 03/11/2025 |
4.05
|
4,500 | 4.14 | 4.14 | 4.05 | 0 | 0 | 0 | |
| 31/10/2025 |
4.09
|
4,500 | 4.05 | 4.09 | 4.03 | 0 | 0 | 0 | |
| 30/10/2025 |
4.09
|
2,400 | 4.02 | 4.10 | 4.02 | 0 | 0 | 0 | |
| 29/10/2025 |
4.10
|
12,800 | 4.08 | 4.14 | 4 | 0 | 0 | 0 | |
| 28/10/2025 |
4.09
|
12,300 | 4 | 4.10 | 3.96 | 0 | 0 | 0 | |
| 27/10/2025 |
4.10
|
8,600 | 4.05 | 4.12 | 3.97 | 0 | 0 | 0 | |
| 24/10/2025 |
4.11
|
23,900 | 4.02 | 4.18 | 4.01 | 0 | 0 | 0 | |
| 23/10/2025 |
4.09
|
5,100 | 4.20 | 4.20 | 4.01 | 0 | 0 | 0 | |
| 22/10/2025 |
4.09
|
8,900 | 4.09 | 4.20 | 4 | 0 | 0 | 0 | |
| 21/10/2025 |
4.09
|
19,300 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 | |
| 20/10/2025 |
4.10
|
2,500 | 4.11 | 4.21 | 4.10 | 0 | 0 | 0 | |
| 17/10/2025 |
4.18
|
7,400 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 | |
| 16/10/2025 |
4.16
|
3,400 | 4.17 | 4.17 | 4 | 0 | 0 | 0 | |
| 15/10/2025 |
4.18
|
4,900 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 | |
| 14/10/2025 |
4.18
|
4,000 | 4.34 | 4.34 | 4.10 | 0 | 0 | 0 | |
| 13/10/2025 |
4.19
|
3,900 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 10/10/2025 |
4.28
|
14,000 | 4.36 | 4.36 | 4 | 0 | 0 | 0 | |
| 09/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 09/10/2025 |
4.27
|
24,800 | 4.18 | 4.40 | 4.17 | 0 | 0 | 0 | |
| 08/10/2025 |
4.16
|
25,300 | 4.19 | 4.19 | 4.16 | 0 | 0 | 0 | |
| 07/10/2025 |
4.16
|
23,400 | 4.17 | 4.18 | 4.12 | 0 | 0 | 0 | |
| 06/10/2025 |
4.17
|
23,300 | 4.16 | 4.19 | 4.15 | 0 | 0 | 0 | |
| 03/10/2025 |
4.16
|
11,100 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 | |
| 02/10/2025 |
4.18
|
29,800 | 4.17 | 4.29 | 4.14 | 0 | 0 | 0 | |
| 01/10/2025 |
4.15
|
5,000 | 4.11 | 4.18 | 4.08 | 0 | 0 | 0 | |
| 30/09/2025 |
4.11
|
2,300 | 4.05 | 4.11 | 4.04 | 0 | 0 | 0 | |
| 29/09/2025 |
4.13
|
600 | 4.12 | 4.13 | 4.12 | 0 | 0 | 0 | |
| 26/09/2025 |
4.13
|
1,000 | 4.19 | 4.19 | 3.95 | 0 | 0 | 0 | |
| 25/09/2025 |
4.17
|
8,500 | 4.16 | 4.17 | 4.10 | 0 | 0 | 0 | |
| 24/09/2025 |
4.14
|
6,900 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 | |
| 23/09/2025 |
4.12
|
3,300 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 | |
| 22/09/2025 |
4.12
|
13,700 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 | |
| 19/09/2025 |
4.12
|
300 | 4.10 | 4.12 | 4.10 | 0 | 0 | 0 | |
| 18/09/2025 |
4.12
|
1,300 | 4.06 | 4.16 | 4.06 | 0 | 0 | 0 | |
| 17/09/2025 |
4.12
|
7,600 | 4.16 | 4.17 | 4.10 | 0 | 0 | 0 | |
| 16/09/2025 |
4.13
|
14,100 | 4.17 | 4.19 | 4.11 | 0 | 0 | 0 | |
| 15/09/2025 |
4.17
|
20,400 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 | |
| 12/09/2025 |
4.13
|
64,000 | 4.03 | 4.14 | 4.03 | 0 | 0 | 0 | |
| 11/09/2025 |
4.10
|
26,800 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
| 10/09/2025 |
4.10
|
2,000 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 | |
| 09/09/2025 |
4.10
|
25,500 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
| 08/09/2025 |
4.14
|
14,100 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 | |
| 05/09/2025 |
4.16
|
70,000 | 4.10 | 4.23 | 4.10 | 0 | 0 | 0 | |
| 04/09/2025 |
4.16
|
9,500 | 4.19 | 4.29 | 4.10 | 0 | 0 | 0 | |
| 03/09/2025 |
4.10
|
30,400 | 4.10 | 4.11 | 4.06 | 0 | 0 | 0 | |
| 29/08/2025 |
4.10
|
13,300 | 4.09 | 4.10 | 4.07 | 0 | 0 | 0 | |
| 28/08/2025 |
4.06
|
1,700 | 4.19 | 4.19 | 4 | 0 | 0 | 0 | |
| 27/08/2025 |
4.08
|
4,800 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 | |
| 26/08/2025 |
4.08
|
2,400 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 | |
| 25/08/2025 |
4.06
|
19,800 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 | |
| 22/08/2025 |
4.10
|
32,200 | 4.10 | 4.11 | 4 | 0 | 0 | 0 | |
| 21/08/2025 |
4.12
|
33,900 | 4.15 | 4.19 | 4.11 | 0 | 0 | 0 | |
| 20/08/2025 |
4.13
|
20,700 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 | |
| 19/08/2025 |
4.12
|
19,900 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 | |