| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.72 | -18% | 258,400 | -100 | 0 |
2.96
4
2.96
|
|
2 tháng
(2026-08-17) |
-1.47 | -30.95% | 571,900 | -100 | 0 |
2.96
4.83
2.96
|
|
3 tháng
(2026-07-16) |
-1.70 | -34.14% | 840,500 | -100 | 0 |
2.96
5.08
2.96
|
|
6 tháng
(2026-04-17) |
-2.19 | -40.07% | 2,272,200 | -100 | 0 |
2.96
5.59
2.96
|
|
12 tháng
(2025-10-20) |
-2.83 | -46.28% | 12,226,400 | -100 | 0 |
2.96
6.83
2.96
|
|
24 tháng
(2024-10-24) |
-5.12 | -60.94% | 75,331,200 | -100 | 0 |
2.96
11.91
2.96
|
|
36 tháng
(2023-10-30) |
-3.67 | -52.80% | 141,039,100 | -100 | 0 |
2.96
11.91
2.96
|
|
60 tháng
(2021-11-09) |
-4.20 | -56.13% | 151,473,400 | -100 | 0 |
2.96
11.91
2.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
2.96
|
27,600 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 | |
| 22/10/2026 |
3.04
|
12,200 | 3 | 3.04 | 3 | 0 | 0 | 0 | |
| 21/10/2026 |
3
|
122,400 | 2.97 | 3.05 | 2.94 | 0 | 0 | 0 | |
| 20/10/2026 |
3.05
|
55,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 | |
| 19/10/2026 |
3.15
|
62,300 | 3.10 | 3.31 | 3.10 | 0 | 0 | 0 | |
| 16/10/2026 |
3.23
|
4,100 | 3.27 | 3.29 | 3.23 | 0 | 2,000 | 0 | |
| 15/10/2026 |
3.27
|
11,200 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 | |
| 14/10/2026 |
3.28
|
5,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
| 13/10/2026 |
3.30
|
10,000 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 | |
| 12/10/2026 |
3.40
|
5,800 | 3.37 | 3.40 | 3.28 | 0 | 0 | 0 | |
| 09/10/2026 |
3.40
|
90,000 | 3.44 | 3.44 | 3.24 | 0 | 100 | 0 | |
| 08/10/2026 |
3.48
|
3,700 | 3.47 | 3.48 | 3.47 | 0 | 0 | 0 | |
| 07/10/2026 |
3.49
|
19,500 | 3.48 | 3.52 | 3.38 | 0 | 0 | 0 | |
| 06/10/2026 |
3.56
|
14,600 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 | |
| 05/10/2026 |
3.62
|
27,500 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 | |
| 02/10/2026 |
3.64
|
7,100 | 3.61 | 3.65 | 3.52 | 0 | 0 | 0 | |
| 01/10/2026 |
3.64
|
5,900 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
| 30/09/2026 |
3.73
|
8,000 | 3.50 | 3.85 | 3.50 | 0 | 0 | 0 | |
| 29/09/2026 |
3.75
|
4,800 | 3.78 | 3.88 | 3.69 | 0 | 0 | 0 | |
| 28/09/2026 |
3.90
|
5,100 | 3.90 | 3.90 | 3.68 | 0 | 0 | 0 | |
| 25/09/2026 |
3.91
|
700 | 3.61 | 3.91 | 3.61 | 0 | 0 | 0 | |
| 24/09/2026 |
3.79
|
3,900 | 3.79 | 3.99 | 3.76 | 0 | 0 | 0 | |
| 23/09/2026 |
4
|
7,400 | 4 | 4 | 3.99 | 0 | 0 | 0 | |
| 22/09/2026 |
4
|
1,100 | 4 | 4 | 3.91 | 0 | 0 | 0 | |
| 21/09/2026 |
4
|
2,400 | 4 | 4.04 | 4 | 0 | 0 | 0 | |
| 18/09/2026 |
4
|
200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 17/09/2026 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 16/09/2026 |
3.99
|
1,500 | 4.01 | 4.01 | 3.72 | 0 | 0 | 0 | |
| 15/09/2026 |
3.98
|
3,000 | 3.90 | 3.99 | 3.89 | 0 | 0 | 0 | |
| 14/09/2026 |
4
|
29,900 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 | |
| 11/09/2026 |
4.03
|
16,500 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 | |
| 10/09/2026 |
4.12
|
12,400 | 4.11 | 4.25 | 4.10 | 0 | 0 | 0 | |
| 09/09/2026 |
4.11
|
147,100 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 | |
| 08/09/2026 |
4.40
|
43,600 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 07/09/2026 |
4.50
|
14,300 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 | |
| 04/09/2026 |
4.70
|
23,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 03/09/2026 |
4.70
|
2,200 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 | |
| 28/08/2026 |
4.76
|
5,500 | 4.78 | 4.78 | 4.76 | 0 | 0 | 0 | |
| 27/08/2026 |
4.76
|
8,400 | 4.70 | 4.76 | 4.69 | 0 | 0 | 0 | |
| 26/08/2026 |
4.78
|
6,400 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 | |
| 25/08/2026 |
4.78
|
7,000 | 4.73 | 4.84 | 4.71 | 0 | 0 | 0 | |
| 24/08/2026 |
4.79
|
15,900 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 | |
| 21/08/2026 |
4.80
|
4,700 | 4.66 | 4.80 | 4.66 | 0 | 0 | 0 | |
| 20/08/2026 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
| 19/08/2026 |
4.83
|
600 | 4.84 | 4.84 | 4.66 | 0 | 0 | 0 | |
| 18/08/2026 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 17/08/2026 |
4.75
|
5,200 | 4.68 | 4.80 | 4.68 | 0 | 0 | 0 | |
| 14/08/2026 |
4.81
|
700 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 | |
| 13/08/2026 |
4.81
|
13,100 | 4.80 | 4.89 | 4.79 | 0 | 0 | 0 | |
| 12/08/2026 |
4.81
|
6,100 | 4.80 | 4.81 | 4.79 | 0 | 0 | 0 | |
| 11/08/2026 |
4.80
|
5,400 | 4.77 | 4.80 | 4.77 | 0 | 0 | 0 | |
| 10/08/2026 |
4.85
|
10,700 | 4.80 | 4.86 | 4.77 | 0 | 0 | 0 | |
| 07/08/2026 |
4.80
|
5,900 | 4.80 | 4.83 | 4.80 | 0 | 0 | 0 | |
| 06/08/2026 |
4.80
|
25,000 | 4.77 | 4.80 | 4.74 | 0 | 0 | 0 | |
| 05/08/2026 |
4.75
|
31,300 | 4.75 | 4.82 | 4.70 | 0 | 0 | 0 | |
| 04/08/2026 |
4.75
|
12,400 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 | |
| 03/08/2026 |
4.82
|
21,900 | 4.80 | 4.85 | 4.73 | 0 | 0 | 0 | |
| 31/07/2026 |
4.80
|
10,900 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 | |
| 30/07/2026 |
4.99
|
43,800 | 4.78 | 5 | 4.75 | 0 | 0 | 0 | |
| 29/07/2026 |
4.74
|
22,100 | 4.75 | 4.94 | 4.74 | 0 | 0 | 0 | |
| 28/07/2026 |
4.90
|
1,400 | 4.79 | 4.98 | 4.75 | 0 | 0 | 0 | |
| 27/07/2026 |
4.80
|
19,500 | 4.94 | 4.94 | 4.80 | 0 | 0 | 0 | |
| 24/07/2026 |
4.94
|
1,700 | 4.96 | 4.96 | 4.93 | 0 | 0 | 0 | |
| 23/07/2026 |
4.87
|
7,100 | 4.98 | 4.98 | 4.86 | 0 | 0 | 0 | |
| 22/07/2026 |
4.98
|
6,400 | 4.99 | 4.99 | 4.98 | 0 | 0 | 0 | |
| 21/07/2026 |
4.99
|
2,000 | 5 | 5 | 4.86 | 0 | 0 | 0 | |
| 20/07/2026 |
5.07
|
5,100 | 5.05 | 5.07 | 4.99 | 0 | 0 | 0 | |
| 17/07/2026 |
5.08
|
5,600 | 5.09 | 5.09 | 5.08 | 0 | 0 | 0 | |
| 16/07/2026 |
4.98
|
10,500 | 5 | 5 | 4.98 | 0 | 0 | 0 | |
| 15/07/2026 |
5
|
18,200 | 5.02 | 5.02 | 5 | 0 | 0 | 0 | |
| 14/07/2026 |
5.02
|
15,800 | 5.08 | 5.08 | 5 | 0 | 0 | 0 | |
| 13/07/2026 |
5.08
|
18,800 | 5.09 | 5.09 | 5 | 0 | 0 | 0 | |
| 10/07/2026 |
5.08
|
19,700 | 5 | 5.12 | 5 | 0 | 0 | 0 | |
| 09/07/2026 |
5.08
|
12,900 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 | |
| 08/07/2026 |
5.08
|
10,500 | 4.96 | 5.08 | 4.92 | 0 | 0 | 0 | |
| 07/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 07/07/2026 |
5.08
|
12,500 | 5.12 | 5.19 | 4.93 | 0 | 0 | 0 | |
| 06/07/2026 |
4.88
|
24,500 | 4.90 | 4.99 | 4.88 | 0 | 0 | 0 | |
| 03/07/2026 |
4.90
|
23,200 | 4.91 | 4.98 | 4.90 | 0 | 0 | 0 | |
| 02/07/2026 |
4.90
|
22,100 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 | |
| 01/07/2026 |
4.97
|
6,100 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 | |
| 30/06/2026 |
4.98
|
500 | 4.88 | 5.00 | 4.88 | 0 | 0 | 0 | |
| 29/06/2026 |
4.96
|
20,200 | 4.88 | 4.96 | 4.80 | 0 | 0 | 0 | |
| 26/06/2026 |
4.98
|
2,700 | 4.99 | 5.02 | 4.98 | 0 | 0 | 0 | |
| 25/06/2026 |
5.03
|
2,600 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 | |
| 24/06/2026 |
4.97
|
2,000 | 4.98 | 4.98 | 4.97 | 0 | 0 | 0 | |
| 23/06/2026 |
4.97
|
10,800 | 4.98 | 5.00 | 4.97 | 0 | 0 | 0 | |
| 22/06/2026 |
4.99
|
9,100 | 5.00 | 5.00 | 4.97 | 0 | 0 | 0 | |
| 19/06/2026 |
5.00
|
12,800 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 | |
| 18/06/2026 |
5.03
|
9,200 | 5.03 | 5.07 | 4.95 | 0 | 0 | 0 | |
| 17/06/2026 |
5.02
|
12,500 | 4.95 | 5.03 | 4.93 | 0 | 0 | 0 | |
| 16/06/2026 |
4.91
|
5,000 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 | |
| 15/06/2026 |
4.78
|
40,800 | 4.86 | 4.96 | 4.78 | 0 | 0 | 0 | |
| 12/06/2026 |
4.86
|
10,800 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 | |
| 11/06/2026 |
4.91
|
4,900 | 4.71 | 4.92 | 4.71 | 0 | 0 | 0 | |
| 10/06/2026 |
4.91
|
7,900 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 | |
| 09/06/2026 |
4.86
|
7,300 | 4.86 | 4.86 | 4.78 | 0 | 0 | 0 | |
| 08/06/2026 |
4.78
|
26,400 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 | |
| 05/06/2026 |
4.87
|
4,500 | 4.93 | 4.95 | 4.85 | 0 | 0 | 0 | |
| 04/06/2026 |
4.97
|
3,200 | 5.04 | 5.04 | 4.88 | 0 | 0 | 0 | |
| 03/06/2026 |
4.96
|
12,400 | 4.95 | 4.96 | 4.91 | 0 | 0 | 0 | |