| 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) |
0.11 | 2.45% | 18,000 | 0 | 0 |
4.22
4.70
4.50
|
|
2 tháng
(2026-08-10) |
0.47 | 11.36% | 43,700 | 0 | 0 |
3.95
4.70
4.50
|
|
3 tháng
(2026-07-10) |
0.29 | 6.72% | 91,300 | 0 | 0 |
3.59
4.70
4.50
|
|
6 tháng
(2026-04-13) |
0.56 | 13.84% | 197,400 | -400 | 0.0 |
3.59
5.39
4.50
|
|
12 tháng
(2025-10-13) |
0.74 | 19.13% | 366,800 | -400 | 0.0 |
2.96
5.39
4.50
|
|
24 tháng
(2024-10-18) |
1.01 | 28.07% | 1,330,516 | -2,500 | 0.0 |
2.96
5.39
4.50
|
|
36 tháng
(2023-10-24) |
-0.16 | -3.34% | 2,160,325 | -2,500 | 0.0 |
2.96
5.39
4.50
|
|
60 tháng
(2021-11-03) |
-3.88 | -45.78% | 11,205,549 | 2,000 | 0.0 |
2.96
22.18
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
4.50
|
3,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 22/10/2026 |
4.50
|
2,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 21/10/2026 |
4.60
|
6,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 20/10/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 19/10/2026 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 16/10/2026 |
4.20
|
2,800 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 | |
| 15/10/2026 |
4.10
|
4,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 14/10/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 13/10/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 12/10/2026 |
4.30
|
700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
| 09/10/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 08/10/2026 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 07/10/2026 |
4.30
|
900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 06/10/2026 |
4.30
|
900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
| 05/10/2026 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 02/10/2026 |
4.60
|
400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
| 01/10/2026 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 30/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/09/2026 |
4.70
|
1,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 | |
| 29/09/2026 |
4.40
|
600 | 4.22 | 4.40 | 4.22 | 0 | 0 | 0 | |
| 28/09/2026 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 25/09/2026 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 24/09/2026 |
4.49
|
1,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 23/09/2026 |
4.49
|
3,700 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 22/09/2026 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 21/09/2026 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 18/09/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 17/09/2026 |
4.49
|
1,000 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 | |
| 16/09/2026 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 15/09/2026 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 14/09/2026 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 11/09/2026 |
4.22
|
1,400 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 10/09/2026 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 09/09/2026 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 08/09/2026 |
4.49
|
1,500 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 07/09/2026 |
4.49
|
4,300 | 4.49 | 4.49 | 4.22 | 0 | 0 | 0 | |
| 04/09/2026 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 03/09/2026 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 28/08/2026 |
4.40
|
700 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
| 27/08/2026 |
4.40
|
1,000 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 | |
| 26/08/2026 |
3.95
|
11,600 | 4.49 | 4.49 | 3.86 | 0 | 0 | 0 | |
| 25/08/2026 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 24/08/2026 |
4.40
|
900 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 | |
| 21/08/2026 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 20/08/2026 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 19/08/2026 |
4.49
|
1,100 | 4.04 | 4.49 | 4.04 | 0 | 0 | 0 | |
| 18/08/2026 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 17/08/2026 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 14/08/2026 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 13/08/2026 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 12/08/2026 |
4.22
|
2,000 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 | |
| 11/08/2026 |
4.13
|
2,000 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 | |
| 10/08/2026 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 07/08/2026 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 06/08/2026 |
4.13
|
200 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 05/08/2026 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 04/08/2026 |
4.13
|
3,900 | 3.95 | 4.22 | 3.95 | 0 | 0 | 0 | |
| 03/08/2026 |
4.13
|
1,300 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 | |
| 31/07/2026 |
4.13
|
1,700 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 30/07/2026 |
4.04
|
2,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 29/07/2026 |
4.04
|
1,800 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
| 28/07/2026 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 27/07/2026 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 24/07/2026 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 23/07/2026 |
4.04
|
8,700 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 22/07/2026 |
3.95
|
600 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 | |
| 21/07/2026 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 20/07/2026 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 17/07/2026 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 16/07/2026 |
3.59
|
9,900 | 4.04 | 4.04 | 3.59 | 0 | 0 | 0 | |
| 15/07/2026 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 14/07/2026 |
3.95
|
10,100 | 4.49 | 4.49 | 3.95 | 0 | 0 | 0 | |
| 13/07/2026 |
3.95
|
6,100 | 4.04 | 4.04 | 3.95 | 0 | 0 | 0 | |
| 10/07/2026 |
4.31
|
1,000 | 4.22 | 4.31 | 4.22 | 0 | 0 | 0 | |
| 09/07/2026 |
4.04
|
9,000 | 3.95 | 4.04 | 3.95 | 0 | 0 | 0 | |
| 08/07/2026 |
3.95
|
1,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 07/07/2026 |
4.13
|
1,500 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 | |
| 06/07/2026 |
4.22
|
1,000 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 03/07/2026 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 02/07/2026 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 01/07/2026 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 30/06/2026 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 29/06/2026 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 26/06/2026 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 25/06/2026 |
4.13
|
4,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 24/06/2026 |
4.13
|
3,600 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 | |
| 23/06/2026 |
3.86
|
1,500 | 4.04 | 4.04 | 3.86 | 0 | 0 | 0 | |
| 22/06/2026 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 19/06/2026 |
4.13
|
1,200 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 18/06/2026 |
4.85
|
1,900 | 4.22 | 4.85 | 4.22 | 0 | 400 | 0.0 | |
| 17/06/2026 |
4.13
|
2,500 | 4.22 | 4.31 | 4.13 | 0 | 0 | 0 | |
| 16/06/2026 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 15/06/2026 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 12/06/2026 |
4.22
|
1,800 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
| 11/06/2026 |
4.49
|
2,000 | 4.22 | 4.49 | 4.22 | 0 | 0 | 0 | |
| 10/06/2026 |
4.31
|
1,200 | 4.13 | 4.31 | 4.13 | 0 | 0 | 0 | |
| 09/06/2026 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 08/06/2026 |
4.13
|
2,400 | 4.40 | 4.67 | 4.04 | 0 | 0 | 0 | |
| 05/06/2026 |
4.22
|
500 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 04/06/2026 |
4.13
|
5,800 | 3.86 | 4.13 | 3.86 | 0 | 0 | 0 | |
| 03/06/2026 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |