| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.24 | -6.74% | 709,700 | -400 | 0.0 |
3.12
3.60
3.12
|
|
2 tháng
(2026-08-06) |
-0.28 | -7.78% | 1,257,000 | -400 | 0.0 |
3.12
3.71
3.12
|
|
3 tháng
(2026-07-07) |
-0.88 | -20.95% | 2,031,500 | -3,700 | 0.0 |
3.12
4.20
3.12
|
|
6 tháng
(2026-04-08) |
-1.32 | -28.39% | 8,051,700 | 8,400 | 0.0 |
3.12
4.64
3.12
|
|
12 tháng
(2025-10-10) |
-2.89 | -46.53% | 24,777,600 | -3,300 | 0.0 |
3.12
6.24
3.12
|
|
24 tháng
(2024-10-15) |
-4.36 | -56.80% | 123,468,200 | 426,000 | 1.5 |
3.12
8.57
3.12
|
|
36 tháng
(2023-10-23) |
-2.03 | -37.93% | 254,668,000 | 510,835 | 2.1 |
3.12
9.92
3.12
|
|
60 tháng
(2021-11-01) |
-8.28 | -71.38% | 432,731,000 | 507,592 | 0.9 |
3.12
13.76
3.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
3.12
|
12,300 | 3.12 | 3.12 | 3.07 | 0 | 900 | 0 | |
| 22/10/2026 |
3.12
|
56,200 | 3.12 | 3.13 | 3.10 | 0 | 0 | 0 | |
| 21/10/2026 |
3.12
|
55,100 | 3.04 | 3.12 | 3.03 | 0 | 0 | 0 | |
| 20/10/2026 |
3
|
35,700 | 3.05 | 3.05 | 3 | 0 | 0 | 0 | |
| 19/10/2026 |
3.05
|
29,400 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 | |
| 16/10/2026 |
3.10
|
81,400 | 3.05 | 3.10 | 3.01 | 0 | 0 | 0 | |
| 15/10/2026 |
3.05
|
202,700 | 3.10 | 3.15 | 3 | 0 | 0 | 0 | |
| 14/10/2026 |
3.12
|
80,700 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
| 13/10/2026 |
3.18
|
23,800 | 3.18 | 3.20 | 3.14 | 0 | 0 | 0 | |
| 12/10/2026 |
3.18
|
37,500 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
| 09/10/2026 |
3.21
|
14,000 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 | |
| 08/10/2026 |
3.24
|
15,200 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 | |
| 07/10/2026 |
3.25
|
41,700 | 3.25 | 3.28 | 3.07 | 0 | 0 | 0 | |
| 06/10/2026 |
3.28
|
37,300 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 | |
| 05/10/2026 |
3.32
|
17,200 | 3.31 | 3.33 | 3.30 | 0 | 0 | 0 | |
| 02/10/2026 |
3.31
|
58,900 | 3.30 | 3.33 | 3.25 | 0 | 0 | 0 | |
| 01/10/2026 |
3.30
|
24,000 | 3.30 | 3.36 | 3.29 | 0 | 0 | 0 | |
| 30/09/2026 |
3.34
|
19,000 | 3.36 | 3.38 | 3.29 | 0 | 0 | 0 | |
| 29/09/2026 |
3.36
|
1,900 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 | |
| 28/09/2026 |
3.40
|
4,600 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 | |
| 25/09/2026 |
3.41
|
20,500 | 3.43 | 3.44 | 3.31 | 0 | 0 | 0 | |
| 24/09/2026 |
3.44
|
12,100 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 | |
| 23/09/2026 |
3.50
|
15,200 | 3.47 | 3.50 | 3.45 | 0 | 0 | 0 | |
| 22/09/2026 |
3.47
|
16,700 | 3.46 | 3.48 | 3.45 | 0 | 0 | 0 | |
| 21/09/2026 |
3.47
|
107,900 | 3.42 | 3.48 | 3.42 | 0 | 0 | 0 | |
| 18/09/2026 |
3.47
|
9,100 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 | |
| 17/09/2026 |
3.48
|
67,000 | 3.43 | 3.48 | 3.40 | 0 | 0 | 0 | |
| 16/09/2026 |
3.41
|
29,800 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 | |
| 15/09/2026 |
3.41
|
33,900 | 3.37 | 3.49 | 3.37 | 0 | 0 | 0 | |
| 14/09/2026 |
3.48
|
25,500 | 3.50 | 3.52 | 3.45 | 0 | 0 | 0 | |
| 11/09/2026 |
3.49
|
38,500 | 3.52 | 3.58 | 3.49 | 0 | 400 | 0.0 | |
| 10/09/2026 |
3.51
|
60,800 | 3.53 | 3.56 | 3.51 | 0 | 0 | 0 | |
| 09/09/2026 |
3.53
|
58,500 | 3.53 | 3.55 | 3.50 | 0 | 0 | 0 | |
| 08/09/2026 |
3.60
|
39,600 | 3.56 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 07/09/2026 |
3.56
|
49,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 04/09/2026 |
3.60
|
1,400 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 | |
| 03/09/2026 |
3.60
|
33,500 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 | |
| 28/08/2026 |
3.63
|
35,300 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 | |
| 27/08/2026 |
3.63
|
28,400 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
| 26/08/2026 |
3.68
|
7,600 | 3.69 | 3.69 | 3.68 | 0 | 0 | 0 | |
| 25/08/2026 |
3.70
|
18,000 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 | |
| 24/08/2026 |
3.71
|
102,800 | 3.64 | 3.71 | 3.61 | 0 | 0 | 0 | |
| 21/08/2026 |
3.64
|
28,500 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 20/08/2026 |
3.61
|
10,800 | 3.61 | 3.61 | 3.58 | 0 | 0 | 0 | |
| 19/08/2026 |
3.61
|
12,900 | 3.58 | 3.61 | 3.54 | 0 | 0 | 0 | |
| 18/08/2026 |
3.60
|
14,400 | 3.59 | 3.60 | 3.53 | 0 | 0 | 0 | |
| 17/08/2026 |
3.59
|
19,300 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 14/08/2026 |
3.64
|
14,600 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 13/08/2026 |
3.65
|
20,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
| 12/08/2026 |
3.68
|
17,300 | 3.64 | 3.68 | 3.61 | 0 | 0 | 0 | |
| 11/08/2026 |
3.64
|
49,300 | 3.63 | 3.64 | 3.60 | 0 | 0 | 0 | |
| 10/08/2026 |
3.62
|
56,200 | 3.60 | 3.62 | 3.54 | 0 | 0 | 0 | |
| 07/08/2026 |
3.62
|
38,700 | 3.59 | 3.63 | 3.56 | 0 | 0 | 0 | |
| 06/08/2026 |
3.60
|
38,000 | 3.65 | 3.73 | 3.60 | 0 | 0 | 0 | |
| 05/08/2026 |
3.69
|
20,300 | 3.67 | 3.69 | 3.65 | 0 | 0 | 0 | |
| 04/08/2026 |
3.67
|
21,200 | 3.75 | 3.75 | 3.61 | 0 | 0 | 0 | |
| 03/08/2026 |
3.67
|
38,600 | 3.72 | 3.72 | 3.56 | 0 | 3,300 | 0.0 | |
| 31/07/2026 |
3.62
|
25,900 | 3.65 | 3.66 | 3.60 | 0 | 0 | 0 | |
| 30/07/2026 |
3.65
|
49,400 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 | |
| 29/07/2026 |
3.50
|
14,900 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 | |
| 28/07/2026 |
3.53
|
30,700 | 3.48 | 3.58 | 3.45 | 0 | 0 | 0 | |
| 27/07/2026 |
3.51
|
35,300 | 3.67 | 3.75 | 3.51 | 0 | 0 | 0 | |
| 24/07/2026 |
3.72
|
63,900 | 3.68 | 3.79 | 3.64 | 0 | 0 | 0 | |
| 23/07/2026 |
3.79
|
71,600 | 3.75 | 3.90 | 3.65 | 0 | 0 | 0 | |
| 22/07/2026 |
3.90
|
31,900 | 3.74 | 3.94 | 3.74 | 0 | 0 | 0 | |
| 21/07/2026 |
3.90
|
81,100 | 4 | 4.01 | 3.90 | 0 | 0 | 0 | |
| 20/07/2026 |
4.08
|
55,300 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 | |
| 17/07/2026 |
4.12
|
34,400 | 4.15 | 4.18 | 4.10 | 0 | 0 | 0 | |
| 16/07/2026 |
4.12
|
7,900 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 | |
| 15/07/2026 |
4.16
|
45,700 | 4.18 | 4.20 | 4.10 | 0 | 0 | 0 | |
| 14/07/2026 |
4.18
|
20,000 | 4.05 | 4.18 | 4.05 | 0 | 0 | 0 | |
| 13/07/2026 |
4.12
|
24,400 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 | |
| 10/07/2026 |
4.18
|
12,500 | 4.11 | 4.18 | 4.11 | 0 | 0 | 0 | |
| 09/07/2026 |
4.15
|
30,500 | 4.20 | 4.25 | 4.15 | 0 | 0 | 0 | |
| 08/07/2026 |
4.20
|
51,400 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 | |
| 07/07/2026 |
4.20
|
7,600 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 | |
| 06/07/2026 |
4.21
|
72,600 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 | |
| 03/07/2026 |
4.25
|
93,500 | 4.28 | 4.32 | 4.11 | 0 | 0 | 0 | |
| 02/07/2026 |
4.29
|
68,200 | 4.30 | 4.31 | 4.26 | 0 | 0 | 0 | |
| 01/07/2026 |
4.29
|
131,200 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 | |
| 30/06/2026 |
4.14
|
99,400 | 4.03 | 4.19 | 4 | 0 | 0 | 0 | |
| 29/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 29/06/2026 |
4.03
|
21,100 | 4.09 | 4.10 | 4.03 | 0 | 0 | 0 | |
| 26/06/2026 |
4.03
|
123,400 | 4.03 | 4.03 | 3.99 | 8,000 | 0 | 0.0 | |
| 25/06/2026 |
4
|
102,100 | 3.96 | 4.04 | 3.96 | 5,000 | 0 | 0.0 | |
| 24/06/2026 |
3.96
|
22,500 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 | |
| 23/06/2026 |
3.96
|
141,800 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 | |
| 22/06/2026 |
3.97
|
35,700 | 3.96 | 3.98 | 3.95 | 0 | 0 | 0 | |
| 19/06/2026 |
3.98
|
25,600 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 | |
| 18/06/2026 |
4
|
176,600 | 3.93 | 4.03 | 3.91 | 0 | 0 | 0 | |
| 17/06/2026 |
3.95
|
46,600 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 | |
| 16/06/2026 |
3.97
|
51,000 | 3.97 | 3.98 | 3.91 | 0 | 0 | 0 | |
| 15/06/2026 |
3.98
|
115,100 | 3.99 | 4 | 3.90 | 0 | 0 | 0 | |
| 12/06/2026 |
3.99
|
28,800 | 4 | 4.02 | 3.97 | 0 | 0 | 0 | |
| 11/06/2026 |
4
|
235,700 | 3.89 | 4.02 | 3.89 | 0 | 0 | 0 | |
| 10/06/2026 |
3.89
|
59,900 | 3.84 | 3.91 | 3.84 | 0 | 0 | 0 | |
| 09/06/2026 |
3.86
|
51,900 | 3.85 | 3.86 | 3.83 | 0 | 0 | 0 | |
| 08/06/2026 |
3.85
|
81,500 | 3.88 | 3.90 | 3.85 | 0 | 0 | 0 | |
| 05/06/2026 |
3.91
|
44,600 | 3.91 | 3.91 | 3.88 | 0 | 0 | 0 | |
| 04/06/2026 |
3.91
|
42,200 | 3.91 | 3.94 | 3.88 | 0 | 0 | 0 | |
| 03/06/2026 |
3.91
|
84,100 | 3.90 | 3.94 | 3.89 | 0 | 0 | 0 | |