| 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) |
0.20 | 4.26% | 12,305,200 | -2,000 | 0.0 |
4.50
5.70
4.70
|
|
2 tháng
(2026-08-10) |
-0.30 | -5.77% | 18,703,000 | -36,800 | -0.2 |
4.50
5.70
4.70
|
|
3 tháng
(2026-07-10) |
0.50 | 11.36% | 30,568,500 | 289,800 | 1.4 |
4.20
5.70
4.70
|
|
6 tháng
(2026-04-13) |
-0.65 | -11.64% | 59,844,600 | 296,300 | 1.4 |
4.20
7.31
4.70
|
|
12 tháng
(2025-10-13) |
0.59 | 13.61% | 105,561,000 | 199,900 | 0.8 |
4.20
8.54
4.70
|
|
24 tháng
(2024-10-18) |
-1.41 | -22.38% | 126,689,997 | 308,891 | 1.4 |
3.32
8.54
4.70
|
|
36 tháng
(2023-10-24) |
-2.52 | -33.94% | 166,378,591 | 310,891 | 1.4 |
3.32
9.07
4.70
|
|
60 tháng
(2022-01-10) |
-7.09 | -59.15% | 218,794,020 | 312,291 | 1.5 |
3.24
27.30
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
4.70
|
442,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 22/10/2026 |
4.70
|
395,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 21/10/2026 |
4.60
|
705,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 20/10/2026 |
4.60
|
175,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 19/10/2026 |
4.60
|
228,200 | 4.70 | 4.80 | 4.60 | 100 | 0 | 0 | |
| 16/10/2026 |
4.70
|
202,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 15/10/2026 |
4.70
|
169,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 14/10/2026 |
4.70
|
185,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 13/10/2026 |
4.60
|
655,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 12/10/2026 |
4.80
|
218,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 09/10/2026 |
4.70
|
278,500 | 4.90 | 4.90 | 4.70 | 300 | 0 | 0 | |
| 08/10/2026 |
4.90
|
319,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 | |
| 07/10/2026 |
4.90
|
402,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 06/10/2026 |
4.80
|
336,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 05/10/2026 |
4.80
|
318,800 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 02/10/2026 |
4.60
|
262,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 01/10/2026 |
4.60
|
222,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 30/09/2026 |
4.70
|
297,600 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 29/09/2026 |
4.60
|
987,500 | 4.70 | 4.70 | 4.50 | 200 | 0 | 0.0 | |
| 28/09/2026 |
4.70
|
690,000 | 4.90 | 4.90 | 4.60 | 400 | 0 | 0.0 | |
| 25/09/2026 |
5
|
154,900 | 4.90 | 5 | 4.80 | 100 | 0 | 0.0 | |
| 24/09/2026 |
4.80
|
539,000 | 5 | 5.10 | 4.80 | 0 | 0 | 0 | |
| 23/09/2026 |
5.10
|
513,700 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 | |
| 22/09/2026 |
5.20
|
660,700 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 21/09/2026 |
5.20
|
517,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 18/09/2026 |
5.40
|
980,600 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 17/09/2026 |
5.40
|
694,200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 16/09/2026 |
5.70
|
1,710,400 | 5.10 | 5.70 | 5 | 0 | 300 | 0.0 | |
| 15/09/2026 |
5.10
|
1,280,000 | 4.70 | 5.30 | 4.60 | 0 | 1,400 | 0.0 | |
| 14/09/2026 |
4.70
|
157,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 11/09/2026 |
4.80
|
738,000 | 4.60 | 4.80 | 4.60 | 0 | 600 | 0.0 | |
| 10/09/2026 |
4.50
|
210,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 09/09/2026 |
4.60
|
148,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 08/09/2026 |
4.70
|
128,100 | 4.50 | 4.70 | 4.50 | 0 | 400 | 0.0 | |
| 07/09/2026 |
4.50
|
171,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 04/09/2026 |
4.60
|
351,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 03/09/2026 |
4.70
|
99,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 28/08/2026 |
4.70
|
336,800 | 4.60 | 4.70 | 4.60 | 0 | 33,700 | -0.2 | |
| 27/08/2026 |
4.60
|
263,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 26/08/2026 |
4.70
|
370,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 25/08/2026 |
4.80
|
235,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 24/08/2026 |
4.80
|
580,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 21/08/2026 |
4.70
|
326,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 20/08/2026 |
4.70
|
281,900 | 4.60 | 4.80 | 4.50 | 0 | 100 | 0.0 | |
| 19/08/2026 |
4.60
|
190,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 18/08/2026 |
4.70
|
296,300 | 4.70 | 4.70 | 4.50 | 100 | 0 | 0.0 | |
| 17/08/2026 |
4.60
|
342,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 14/08/2026 |
4.80
|
307,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 13/08/2026 |
4.90
|
501,800 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 | |
| 12/08/2026 |
5.10
|
218,500 | 5.20 | 5.30 | 5 | 0 | 300 | 0.0 | |
| 11/08/2026 |
5.10
|
655,100 | 5.30 | 5.30 | 4.90 | 0 | 400 | 0.0 | |
| 10/08/2026 |
5.20
|
868,000 | 5.10 | 5.30 | 5 | 0 | 400 | 0.0 | |
| 07/08/2026 |
4.90
|
738,800 | 4.90 | 5.10 | 4.80 | 0 | 100 | 0.0 | |
| 06/08/2026 |
4.80
|
1,540,900 | 4.50 | 5 | 4.40 | 0 | 1,200 | 0.0 | |
| 05/08/2026 |
4.60
|
646,700 | 4.60 | 4.60 | 4.40 | 100 | 0 | 0.0 | |
| 04/08/2026 |
4.60
|
502,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 03/08/2026 |
4.70
|
931,600 | 4.30 | 4.80 | 4.30 | 0 | 300 | 0.0 | |
| 31/07/2026 |
4.30
|
593,500 | 4.30 | 4.50 | 4.20 | 1,000 | 0 | 0.0 | |
| 30/07/2026 |
4.30
|
407,200 | 4.20 | 4.30 | 4.10 | 200 | 0 | 0.0 | |
| 29/07/2026 |
4.20
|
622,700 | 4.40 | 4.40 | 4.10 | 800 | 0 | 0.0 | |
| 28/07/2026 |
4.40
|
549,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 27/07/2026 |
4.60
|
282,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
| 24/07/2026 |
4.60
|
165,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 23/07/2026 |
4.80
|
496,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 22/07/2026 |
4.80
|
328,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 21/07/2026 |
4.60
|
551,300 | 4.60 | 4.80 | 4.50 | 1,000 | 0 | 0.0 | |
| 20/07/2026 |
4.70
|
532,500 | 4.90 | 5 | 4.60 | 0 | 0 | 0 | |
| 17/07/2026 |
4.90
|
575,000 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 | |
| 16/07/2026 |
5
|
1,271,200 | 4.50 | 5 | 4.40 | 325,000 | 400 | 1.5 | |
| 15/07/2026 |
4.50
|
300,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 14/07/2026 |
4.50
|
261,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 13/07/2026 |
4.60
|
392,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 | |
| 10/07/2026 |
4.40
|
176,300 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0.0 | |
| 09/07/2026 |
4.50
|
110,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 08/07/2026 |
4.60
|
243,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 | |
| 07/07/2026 |
4.50
|
377,400 | 4.60 | 4.70 | 4.40 | 100 | 0 | 0.0 | |
| 06/07/2026 |
4.60
|
372,900 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 03/07/2026 |
4.80
|
108,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 02/07/2026 |
6.20
|
508,600 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 01/07/2026 |
4.80
|
246,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 | |
| 30/06/2026 |
4.80
|
342,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 29/06/2026 |
4.80
|
195,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 26/06/2026 |
4.90
|
446,200 | 4.90 | 5 | 4.70 | 300 | 0 | 0.0 | |
| 25/06/2026 |
4.90
|
195,300 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 | |
| 24/06/2026 |
5
|
746,500 | 4.70 | 5.10 | 4.50 | 0 | 100 | 0.0 | |
| 23/06/2026 |
4.70
|
494,800 | 4.90 | 4.90 | 4.60 | 1,800 | 0 | 0.0 | |
| 22/06/2026 |
4.90
|
211,100 | 5 | 5 | 4.70 | 200 | 0 | 0.0 | |
| 19/06/2026 |
5
|
285,700 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 18/06/2026 |
5
|
246,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 17/06/2026 |
5
|
257,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 16/06/2026 |
5.10
|
181,400 | 5 | 5.10 | 5 | 300 | 0 | 0.0 | |
| 15/06/2026 |
4.90
|
277,800 | 5.10 | 5.10 | 4.90 | 0 | 7,500 | 0.0 | |
| 12/06/2026 |
5.10
|
206,000 | 5.10 | 5.20 | 5 | 100 | 1,000 | 0.0 | |
| 11/06/2026 |
5.10
|
160,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 10/06/2026 |
5.20
|
344,200 | 5.10 | 5.30 | 5.10 | 1,000 | 0 | 0.0 | |
| 09/06/2026 |
5.20
|
257,000 | 5.20 | 5.20 | 5 | 2,700 | 0 | 0.0 | |
| 08/06/2026 |
5.10
|
376,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 05/06/2026 |
5.30
|
300,700 | 5.60 | 5.60 | 5.30 | 2,000 | 0 | 0.0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 2% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 04/06/2026 |
5.60
|
240,600 | 6 | 6 | 5.50 | 7,500 | 0 | 0.0 | |
| 03/06/2026 |
5.46
|
596,200 | 5.81 | 5.90 | 5.46 | 1,000 | 0 | 0.0 | |