| 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) |
0.14 | 4.08% | 717,700 | 0 | 0 |
3.50
3.83
3.83
|
|
2 tháng
(2026-08-10) |
0.14 | 4.08% | 1,548,500 | 0 | 0 |
3.44
3.83
3.83
|
|
3 tháng
(2026-07-10) |
-0.41 | -10.18% | 2,249,200 | 0 | 0 |
3.44
4.05
3.83
|
|
6 tháng
(2026-04-13) |
-0.91 | -19.92% | 3,335,700 | 0 | 0 |
3.44
4.55
3.83
|
|
12 tháng
(2025-10-13) |
-1.30 | -26.35% | 10,352,400 | 0 | 0 |
3.44
4.94
3.83
|
|
24 tháng
(2024-10-18) |
-1.19 | -24.60% | 37,046,600 | 0 | 0 |
3.44
5.63
3.83
|
|
36 tháng
(2023-10-24) |
-1.90 | -34.29% | 66,470,800 | 0 | 0 |
3.44
6.01
3.83
|
|
60 tháng
(2021-11-03) |
-8.77 | -70.67% | 272,547,200 | 0 | 0 |
3.44
14.54
3.83
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
3.83
|
37,300 | 3.74 | 3.83 | 3.73 | 0 | 0 | 0 | |
| 22/10/2026 |
3.74
|
14,200 | 3.68 | 3.79 | 3.60 | 0 | 0 | 0 | |
| 21/10/2026 |
3.68
|
27,900 | 3.67 | 3.68 | 3.55 | 0 | 0 | 0 | |
| 20/10/2026 |
3.64
|
2,800 | 3.70 | 3.72 | 3.58 | 0 | 0 | 0 | |
| 19/10/2026 |
3.70
|
46,700 | 3.57 | 3.80 | 3.50 | 0 | 0 | 0 | |
| 16/10/2026 |
3.57
|
14,500 | 3.60 | 3.69 | 3.50 | 0 | 0 | 0 | |
| 15/10/2026 |
3.58
|
3,900 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 | |
| 14/10/2026 |
3.57
|
23,200 | 3.43 | 3.63 | 3.43 | 0 | 0 | 0 | |
| 13/10/2026 |
3.43
|
28,100 | 3.75 | 3.75 | 3.43 | 0 | 0 | 0 | |
| 12/10/2026 |
3.63
|
21,600 | 3.55 | 3.63 | 3.51 | 0 | 0 | 0 | |
| 09/10/2026 |
3.58
|
31,300 | 3.50 | 3.63 | 3.40 | 0 | 0 | 0 | |
| 08/10/2026 |
3.64
|
3,800 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 | |
| 07/10/2026 |
3.64
|
14,600 | 3.60 | 3.75 | 3.40 | 0 | 0 | 0 | |
| 06/10/2026 |
3.60
|
12,800 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 | |
| 05/10/2026 |
3.60
|
8,800 | 3.60 | 3.75 | 3.53 | 0 | 0 | 0 | |
| 02/10/2026 |
3.60
|
16,300 | 3.69 | 3.75 | 3.60 | 0 | 0 | 0 | |
| 01/10/2026 |
3.69
|
20,500 | 3.72 | 3.80 | 3.53 | 0 | 0 | 0 | |
| 30/09/2026 |
3.68
|
9,100 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 | |
| 29/09/2026 |
3.73
|
8,200 | 3.51 | 3.78 | 3.51 | 0 | 0 | 0 | |
| 28/09/2026 |
3.71
|
11,600 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 | |
| 25/09/2026 |
3.63
|
5,800 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
| 24/09/2026 |
3.55
|
25,700 | 3.66 | 3.73 | 3.55 | 0 | 0 | 0 | |
| 23/09/2026 |
3.66
|
11,300 | 3.68 | 3.74 | 3.65 | 0 | 0 | 0 | |
| 22/09/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 22/09/2026 |
3.68
|
36,800 | 3.83 | 3.83 | 3.68 | 0 | 0 | 0 | |
| 21/09/2026 |
3.70
|
64,400 | 3.78 | 3.81 | 3.67 | 0 | 0 | 0 | |
| 18/09/2026 |
3.74
|
189,900 | 3.76 | 3.80 | 3.70 | 0 | 0 | 0 | |
| 17/09/2026 |
3.73
|
43,200 | 3.64 | 3.74 | 3.63 | 0 | 0 | 0 | |
| 16/09/2026 |
3.68
|
25,700 | 3.64 | 3.70 | 3.61 | 0 | 0 | 0 | |
| 15/09/2026 |
3.63
|
60,800 | 3.60 | 3.66 | 3.56 | 0 | 0 | 0 | |
| 14/09/2026 |
3.56
|
27,300 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 | |
| 11/09/2026 |
3.51
|
31,900 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 | |
| 10/09/2026 |
3.57
|
49,600 | 3.56 | 3.57 | 3.51 | 0 | 0 | 0 | |
| 09/09/2026 |
3.51
|
1,100 | 3.50 | 3.51 | 3.44 | 0 | 0 | 0 | |
| 08/09/2026 |
3.50
|
38,500 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 | |
| 07/09/2026 |
3.44
|
6,000 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 | |
| 04/09/2026 |
3.57
|
52,100 | 3.52 | 3.69 | 3.35 | 0 | 0 | 0 | |
| 03/09/2026 |
3.56
|
532,000 | 3.54 | 3.61 | 3.54 | 0 | 0 | 0 | |
| 28/08/2026 |
3.54
|
8,400 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 | |
| 27/08/2026 |
3.54
|
2,800 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 | |
| 26/08/2026 |
3.54
|
136,200 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 | |
| 25/08/2026 |
3.46
|
18,100 | 3.52 | 3.57 | 3.44 | 0 | 0 | 0 | |
| 24/08/2026 |
3.53
|
2,700 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 | |
| 21/08/2026 |
3.58
|
800 | 3.51 | 3.60 | 3.51 | 0 | 0 | 0 | |
| 20/08/2026 |
3.52
|
11,900 | 3.51 | 3.65 | 3.44 | 0 | 0 | 0 | |
| 19/08/2026 |
3.51
|
14,100 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
| 18/08/2026 |
3.51
|
10,100 | 3.45 | 3.52 | 3.44 | 0 | 0 | 0 | |
| 17/08/2026 |
3.53
|
1,900 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 | |
| 14/08/2026 |
3.54
|
11,400 | 3.50 | 3.56 | 3.48 | 0 | 0 | 0 | |
| 13/08/2026 |
3.58
|
3,000 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
| 12/08/2026 |
3.58
|
3,600 | 3.51 | 3.59 | 3.51 | 0 | 0 | 0 | |
| 11/08/2026 |
3.51
|
8,100 | 3.49 | 3.59 | 3.49 | 0 | 0 | 0 | |
| 10/08/2026 |
3.50
|
7,600 | 3.50 | 3.59 | 3.48 | 0 | 0 | 0 | |
| 07/08/2026 |
3.57
|
13,000 | 3.48 | 3.59 | 3.48 | 0 | 0 | 0 | |
| 06/08/2026 |
3.52
|
14,300 | 3.53 | 3.60 | 3.52 | 0 | 0 | 0 | |
| 05/08/2026 |
3.60
|
81,500 | 3.57 | 3.61 | 3.52 | 0 | 0 | 0 | |
| 04/08/2026 |
3.59
|
37,200 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 | |
| 03/08/2026 |
3.44
|
23,000 | 3.53 | 3.59 | 3.44 | 0 | 0 | 0 | |
| 31/07/2026 |
3.53
|
88,100 | 3.61 | 3.61 | 3.48 | 0 | 0 | 0 | |
| 30/07/2026 |
3.60
|
24,700 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 | |
| 29/07/2026 |
3.51
|
157,700 | 3.53 | 3.75 | 3.51 | 0 | 0 | 0 | |
| 28/07/2026 |
3.77
|
102,300 | 3.70 | 3.82 | 3.56 | 0 | 0 | 0 | |
| 27/07/2026 |
3.82
|
1,400 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 | |
| 24/07/2026 |
3.83
|
14,200 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 | |
| 23/07/2026 |
3.83
|
32,300 | 3.71 | 3.88 | 3.61 | 0 | 0 | 0 | |
| 22/07/2026 |
3.85
|
9,200 | 3.75 | 3.90 | 3.75 | 0 | 0 | 0 | |
| 21/07/2026 |
3.90
|
23,500 | 3.83 | 3.96 | 3.79 | 0 | 0 | 0 | |
| 20/07/2026 |
3.88
|
14,700 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 | |
| 17/07/2026 |
4.00
|
6,200 | 4.01 | 4.02 | 3.91 | 0 | 0 | 0 | |
| 16/07/2026 |
3.92
|
15,600 | 3.88 | 4.03 | 3.88 | 0 | 0 | 0 | |
| 15/07/2026 |
3.97
|
10,800 | 3.97 | 4.02 | 3.95 | 0 | 0 | 0 | |
| 14/07/2026 |
3.97
|
12,600 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 | |
| 13/07/2026 |
4.03
|
17,400 | 3.98 | 4.04 | 3.90 | 0 | 0 | 0 | |
| 10/07/2026 |
4.05
|
1,000 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 | |
| 09/07/2026 |
4.03
|
7,200 | 4.04 | 4.05 | 3.90 | 0 | 0 | 0 | |
| 08/07/2026 |
3.93
|
13,800 | 4.07 | 4.22 | 3.93 | 0 | 0 | 0 | |
| 07/07/2026 |
4.04
|
6,200 | 3.99 | 4.05 | 3.88 | 0 | 0 | 0 | |
| 06/07/2026 |
4.06
|
9,700 | 4.05 | 4.06 | 3.97 | 0 | 0 | 0 | |
| 03/07/2026 |
4.05
|
51,500 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 | |
| 02/07/2026 |
4.01
|
7,100 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 | |
| 01/07/2026 |
4.05
|
48,900 | 4.09 | 4.30 | 3.96 | 0 | 0 | 0 | |
| 30/06/2026 |
4.09
|
29,500 | 4.02 | 4.09 | 3.98 | 0 | 0 | 0 | |
| 29/06/2026 |
4.09
|
11,800 | 4.10 | 4.23 | 3.97 | 0 | 0 | 0 | |
| 26/06/2026 |
4.05
|
22,400 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 | |
| 25/06/2026 |
4.09
|
3,400 | 4.12 | 4.14 | 4.02 | 0 | 0 | 0 | |
| 24/06/2026 |
4.09
|
10,900 | 4.12 | 4.18 | 4.01 | 0 | 0 | 0 | |
| 23/06/2026 |
4.10
|
25,100 | 4.13 | 4.30 | 4.01 | 0 | 0 | 0 | |
| 22/06/2026 |
4.05
|
20,500 | 4.07 | 4.15 | 4.04 | 0 | 0 | 0 | |
| 19/06/2026 |
4.07
|
11,100 | 4.18 | 4.21 | 4.07 | 0 | 0 | 0 | |
| 18/06/2026 |
4.19
|
1,300 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 | |
| 17/06/2026 |
4.14
|
38,100 | 4.14 | 4.21 | 4.09 | 0 | 0 | 0 | |
| 16/06/2026 |
4.14
|
8,800 | 4.13 | 4.18 | 4.05 | 0 | 0 | 0 | |
| 15/06/2026 |
4.12
|
1,600 | 3.99 | 4.21 | 3.99 | 0 | 0 | 0 | |
| 12/06/2026 |
4.09
|
33,900 | 4.10 | 4.10 | 4.07 | 0 | 0 | 0 | |
| 11/06/2026 |
4.10
|
31,500 | 4.10 | 4.13 | 4.06 | 0 | 0 | 0 | |
| 10/06/2026 |
4.10
|
20,300 | 4.15 | 4.17 | 4.09 | 0 | 0 | 0 | |
| 09/06/2026 |
4.16
|
30,900 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 | |
| 08/06/2026 |
4.21
|
1,700 | 4.14 | 4.23 | 4.12 | 0 | 0 | 0 | |
| 05/06/2026 |
4.24
|
15,300 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 | |
| 04/06/2026 |
4.22
|
3,500 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 | |
| 03/06/2026 |
4.24
|
4,600 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 | |