| 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) |
-0.82 | -8.52% | 18,727,800 | 718,178 | 6.6 |
8.26
11.30
8.26
|
|
2 tháng
(2026-08-10) |
-0.39 | -4.24% | 29,455,600 | 866,178 | 7.9 |
8.26
11.30
8.26
|
|
3 tháng
(2026-07-10) |
3.07 | 53.48% | 39,828,700 | 855,778 | 7.8 |
5.60
11.30
8.26
|
|
6 tháng
(2026-04-13) |
3.63 | 70.18% | 53,548,400 | 831,778 | 7.6 |
5.05
11.30
8.26
|
|
12 tháng
(2025-10-13) |
4.36 | 97.82% | 108,140,100 | 717,278 | 7.3 |
4.33
11.30
8.26
|
|
24 tháng
(2024-10-18) |
4.69 | 113.78% | 130,238,600 | 415,978 | 5.9 |
3.46
11.30
8.26
|
|
36 tháng
(2023-10-24) |
4.32 | 96.42% | 164,483,300 | 633,294 | 7.3 |
3.46
11.30
8.26
|
|
60 tháng
(2021-11-03) |
-5.28 | -37.48% | 334,583,600 | 399,616 | 6.4 |
3.46
15.75
8.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
4.50
|
201,700 | 4.45 | 4.52 | 4.44 | 10,700 | 0 | 0.1 | |
| 18/08/2025 |
4.49
|
171,000 | 4.52 | 4.52 | 4.44 | 0 | 4,200 | 0.0 | |
| 15/08/2025 |
4.50
|
196,600 | 4.52 | 4.55 | 4.46 | 3,700 | 0 | 0.0 | |
| 14/08/2025 |
4.52
|
242,300 | 4.54 | 4.54 | 4.46 | 3,900 | 4,600 | 0.0 | |
| 13/08/2025 |
4.50
|
174,300 | 4.48 | 4.58 | 4.45 | 400 | 3,000 | 0.0 | |
| 12/08/2025 |
4.48
|
241,500 | 4.49 | 4.52 | 4.46 | 0 | 400 | 0.0 | |
| 11/08/2025 |
4.51
|
260,300 | 4.50 | 4.53 | 4.45 | 12,200 | 6,600 | 0.0 | |
| 08/08/2025 |
4.50
|
321,000 | 4.42 | 4.53 | 4.42 | 3,000 | 0 | 0.0 | |
| 07/08/2025 |
4.47
|
190,100 | 4.47 | 4.51 | 4.42 | 400 | 0 | 0.0 | |
| 06/08/2025 |
4.47
|
136,100 | 4.48 | 4.50 | 4.44 | 0 | 0 | 0 | |
| 05/08/2025 |
4.47
|
362,200 | 4.48 | 4.59 | 4.41 | 0 | 0 | 0 | |
| 04/08/2025 |
4.48
|
376,600 | 4.74 | 4.74 | 4.28 | 6,600 | 700 | 0.0 | |
| 01/08/2025 |
4.55
|
326,300 | 4.55 | 4.76 | 4.45 | 9,000 | 100 | 0.0 | |
| 31/07/2025 |
4.45
|
380,600 | 4.52 | 4.55 | 4.38 | 0 | 7,000 | 0.0 | |
| 30/07/2025 |
4.42
|
299,700 | 4.23 | 4.42 | 4.17 | 700 | 900 | 0.0 | |
| 29/07/2025 |
4.22
|
189,800 | 4.32 | 4.32 | 4.22 | 0 | 0 | 0 | |
| 28/07/2025 |
4.29
|
279,500 | 4.28 | 4.38 | 4.23 | 7,100 | 74,800 | -0.3 | |
| 25/07/2025 |
4.25
|
148,900 | 4.23 | 4.25 | 4.22 | 0 | 18,500 | -0.1 | |
| 24/07/2025 |
4.23
|
317,800 | 4.19 | 4.32 | 4.19 | 0 | 0 | 0 | |
| 23/07/2025 |
4.18
|
132,100 | 4.17 | 4.23 | 4.15 | 0 | 66,600 | -0.3 | |
| 22/07/2025 |
4.16
|
46,600 | 4.19 | 4.19 | 4.16 | 0 | 0 | 0 | |
| 21/07/2025 |
4.21
|
64,200 | 4.22 | 4.23 | 4.17 | 0 | 0 | 0 | |
| 18/07/2025 |
4.22
|
180,300 | 4.23 | 4.23 | 4.10 | 100 | 0 | 0.0 | |
| 17/07/2025 |
4.19
|
241,800 | 4.16 | 4.21 | 4.16 | 0 | 0 | 0 | |
| 16/07/2025 |
4.15
|
67,900 | 4.15 | 4.17 | 4.14 | 0 | 0 | 0 | |
| 15/07/2025 |
4.14
|
133,300 | 4.12 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 14/07/2025 |
4.11
|
66,100 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
| 11/07/2025 |
4.11
|
119,300 | 4.15 | 4.19 | 4.10 | 0 | 0 | 0 | |
| 10/07/2025 |
4.15
|
200,100 | 3.99 | 4.16 | 3.99 | 0 | 0 | 0 | |
| 09/07/2025 |
4.03
|
66,100 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 | |
| 08/07/2025 |
4.02
|
236,300 | 3.97 | 4.03 | 3.97 | 0 | 0 | 0 | |
| 07/07/2025 |
3.97
|
30,900 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 | |
| 04/07/2025 |
3.96
|
87,400 | 3.98 | 3.99 | 3.92 | 400 | 0 | 0.0 | |
| 03/07/2025 |
3.99
|
81,600 | 3.95 | 4.19 | 3.95 | 2,600 | 0 | 0.0 | |
| 02/07/2025 |
3.95
|
38,400 | 3.97 | 3.98 | 3.93 | 0 | 0 | 0 | |
| 01/07/2025 |
3.97
|
23,600 | 3.93 | 3.98 | 3.92 | 0 | 0 | 0 | |
| 30/06/2025 |
3.95
|
57,300 | 3.93 | 4.02 | 3.93 | 2,100 | 0 | 0.0 | |
| 27/06/2025 |
3.95
|
29,100 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 | |
| 26/06/2025 |
3.95
|
25,700 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 | |
| 25/06/2025 |
3.96
|
9,900 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 | |
| 24/06/2025 |
3.95
|
31,800 | 3.94 | 3.95 | 3.91 | 0 | 0 | 0 | |
| 23/06/2025 |
3.94
|
17,400 | 3.93 | 3.99 | 3.91 | 100 | 0 | 0.0 | |
| 20/06/2025 |
3.94
|
32,100 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 | |
| 19/06/2025 |
3.98
|
26,100 | 3.93 | 3.98 | 3.85 | 0 | 0 | 0 | |
| 18/06/2025 |
3.99
|
14,100 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 | |
| 17/06/2025 |
4.00
|
15,600 | 3.99 | 4.02 | 3.87 | 0 | 0 | 0 | |
| 16/06/2025 |
3.99
|
61,600 | 3.91 | 4.02 | 3.83 | 0 | 0 | 0 | |
| 13/06/2025 |
3.90
|
66,400 | 4.03 | 4.03 | 3.89 | 0 | 0 | 0 | |
| 12/06/2025 |
4.03
|
41,800 | 4.03 | 4.03 | 3.99 | 0 | 4,000 | 0.0 | |
| 11/06/2025 |
4.00
|
40,200 | 4.00 | 4.03 | 3.97 | 300 | 0 | 0.0 | |
| 10/06/2025 |
4.02
|
17,100 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0.0 | |
| 09/06/2025 |
4.03
|
15,800 | 4.08 | 4.08 | 3.97 | 0 | 0 | 0 | |
| 06/06/2025 |
4.05
|
46,400 | 4.00 | 4.09 | 4.00 | 0 | 0 | 0 | |
| 05/06/2025 |
4.01
|
65,900 | 3.97 | 4.03 | 3.97 | 4,200 | 0 | 0.0 | |
| 04/06/2025 |
4.00
|
41,500 | 3.98 | 4.01 | 3.98 | 0 | 0 | 0.0 | |
| 03/06/2025 |
4.00
|
34,000 | 3.96 | 4.03 | 3.90 | 0 | 0 | 0 | |
| 02/06/2025 |
4.03
|
9,000 | 4.06 | 4.06 | 3.98 | 100 | 0 | 0 | |
| 30/05/2025 |
4.03
|
27,200 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0.0 | |
| 29/05/2025 |
4.04
|
25,700 | 4.04 | 4.09 | 4.00 | 1,500 | 0 | 0.0 | |
| 28/05/2025 |
4.06
|
11,700 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/05/2025 |
4.07
|
51,300 | 4.14 | 4.14 | 4.01 | 3,300 | 0 | 0.0 | |
| 26/05/2025 |
4.00
|
102,800 | 4.04 | 4.06 | 3.91 | 0 | 0 | 0.0 | |
| 23/05/2025 |
4.03
|
86,500 | 4.08 | 4.08 | 3.97 | 0 | 1,900 | 0.0 | |
| 22/05/2025 |
4.01
|
66,700 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 | |
| 21/05/2025 |
4.00
|
93,800 | 3.94 | 4.08 | 3.91 | 0 | 0 | 0.0 | |
| 20/05/2025 |
3.94
|
147,500 | 3.94 | 4.00 | 3.90 | 0 | 0 | 0.0 | |
| 19/05/2025 |
3.94
|
67,500 | 3.94 | 4.00 | 3.84 | 0 | 0 | 0.0 | |
| 16/05/2025 |
3.94
|
173,500 | 3.88 | 4.04 | 3.83 | 0 | 0 | 0 | |
| 15/05/2025 |
3.88
|
231,500 | 3.77 | 3.88 | 3.77 | 6,100 | 0 | 0.0 | |
| 14/05/2025 |
3.75
|
26,100 | 3.58 | 3.75 | 3.58 | 0 | 0 | 0 | |
| 13/05/2025 |
3.74
|
12,500 | 3.86 | 3.86 | 3.74 | 0 | 100 | 0.0 | |
| 12/05/2025 |
3.72
|
22,900 | 3.93 | 3.93 | 3.69 | 0 | 2,600 | 0.0 | |
| 09/05/2025 |
3.70
|
17,900 | 3.70 | 3.73 | 3.68 | 0 | 0 | 0 | |
| 08/05/2025 |
3.69
|
32,900 | 3.63 | 3.73 | 3.63 | 0 | 100 | 0.0 | |
| 07/05/2025 |
3.61
|
36,300 | 3.63 | 3.64 | 3.60 | 0 | 0 | 0 | |
| 06/05/2025 |
3.61
|
86,900 | 3.67 | 3.69 | 3.57 | 100 | 0 | 0.0 | |
| 05/05/2025 |
3.67
|
25,600 | 3.64 | 3.68 | 3.55 | 3,000 | 0 | 0.0 | |
| 29/04/2025 |
3.69
|
22,200 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 | |
| 28/04/2025 |
3.72
|
800 | 3.82 | 3.82 | 3.68 | 200 | 0 | 0.0 | |
| 25/04/2025 |
3.69
|
18,100 | 3.69 | 3.70 | 3.63 | 0 | 0 | 0 | |
| 24/04/2025 |
3.69
|
27,100 | 3.69 | 3.73 | 3.63 | 0 | 0 | 0 | |
| 23/04/2025 |
3.69
|
41,400 | 3.53 | 3.77 | 3.53 | 0 | 0 | 0 | |
| 22/04/2025 |
3.69
|
10,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
| 21/04/2025 |
3.73
|
42,800 | 3.87 | 3.87 | 3.73 | 0 | 4,100 | 0.0 | |
| 18/04/2025 |
3.78
|
10,000 | 3.80 | 3.80 | 3.69 | 0 | 1,200 | 0.0 | |
| 17/04/2025 |
3.75
|
571,500 | 3.58 | 3.90 | 3.54 | 1,000 | 100 | 0.0 | |
| 16/04/2025 |
3.80
|
4,700 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 | |
| 15/04/2025 |
3.81
|
111,900 | 3.85 | 3.85 | 3.68 | 300 | 0 | 0.0 | |
| 14/04/2025 |
3.73
|
440,500 | 3.79 | 3.87 | 3.61 | 7,100 | 1,200 | 0.0 | |
| 11/04/2025 |
3.80
|
117,700 | 3.93 | 3.93 | 3.59 | 0 | 0 | 0 | |
| 10/04/2025 |
3.70
|
48,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 09/04/2025 |
3.46
|
303,000 | 3.25 | 3.47 | 3.25 | 1,200 | 0 | 0.0 | |
| 08/04/2025 |
3.49
|
311,300 | 3.49 | 3.74 | 3.49 | 0 | 8,700 | 0.0 | |
| 04/04/2025 |
3.75
|
116,600 | 3.55 | 3.81 | 3.55 | 0 | 1,500 | 0.0 | |
| 03/04/2025 |
3.82
|
217,900 | 4.06 | 4.06 | 3.82 | 0 | 26,200 | -0.1 | |
| 02/04/2025 |
4.10
|
29,000 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 | |
| 01/04/2025 |
4.10
|
51,500 | 4.10 | 4.15 | 4.09 | 0 | 200 | 0.0 | |
| 31/03/2025 |
4.10
|
20,900 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 | |
| 28/03/2025 |
4.12
|
34,900 | 4.14 | 4.14 | 4.00 | 2,100 | 10,000 | 0.0 | |
| 27/03/2025 |
4.15
|
6,800 | 4.17 | 4.17 | 4.07 | 0 | 0 | 0 | |