| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.30 | 6.25% | 8,622,000 | -36,400 | -0.2 |
4.50
5.70
5.20
|
|
2 tháng
(2026-07-23) |
0.30 | 6.25% | 20,087,800 | -37,000 | -0.2 |
4.20
5.70
5.20
|
|
3 tháng
(2026-06-23) |
0.40 | 8.51% | 28,865,400 | 291,200 | 1.4 |
4.20
6.20
5.20
|
|
6 tháng
(2026-03-25) |
-0.97 | -16.03% | 57,583,100 | 291,600 | 1.4 |
4.20
7.31
5.20
|
|
12 tháng
(2025-09-26) |
0.70 | 15.88% | 99,806,400 | 199,200 | 0.8 |
4.20
8.54
5.20
|
|
24 tháng
(2024-10-01) |
-0.50 | -8.97% | 121,222,514 | 308,191 | 1.4 |
3.32
8.54
5.20
|
|
36 tháng
(2023-10-09) |
-1.53 | -23.06% | 164,673,292 | 310,191 | 1.4 |
3.32
9.07
5.20
|
|
60 tháng
(2022-01-10) |
-10.10 | -66.45% | 212,701,220 | 311,591 | 1.5 |
3.24
34.60
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2026 |
5.20
|
0 | 0 | 0 | 0 | 0 | 0 | 0 | |
| 21/09/2026 |
5.20
|
518,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 18/09/2026 |
5.40
|
980,700 | 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 | |
| 02/06/2026 |
5.81
|
364,500 | 5.99 | 6.16 | 5.81 | 0 | 0 | 0 | |
| 01/06/2026 |
5.99
|
497,200 | 5.72 | 5.99 | 5.72 | 0 | 3,000 | 0.0 | |
| 29/05/2026 |
5.72
|
309,300 | 5.72 | 5.72 | 5.55 | 500 | 0 | 0.0 | |
| 28/05/2026 |
5.72
|
272,500 | 5.72 | 5.81 | 5.63 | 1,500 | 0 | 0.0 | |
| 27/05/2026 |
5.72
|
148,800 | 5.72 | 5.72 | 5.55 | 3,100 | 0 | 0.0 | |
| 26/05/2026 |
5.63
|
206,200 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 | |
| 25/05/2026 |
5.72
|
180,200 | 5.72 | 5.81 | 5.63 | 0 | 0 | 0 | |
| 22/05/2026 |
5.72
|
223,900 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 | |
| 21/05/2026 |
5.72
|
230,000 | 5.90 | 5.99 | 5.63 | 0 | 0 | 0 | |
| 20/05/2026 |
5.90
|
718,700 | 5.63 | 6.07 | 5.63 | 0 | 0 | 0 | |
| 19/05/2026 |
5.63
|
657,200 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 | |
| 18/05/2026 |
5.72
|
587,900 | 5.81 | 5.90 | 5.63 | 0 | 0 | 0 | |
| 15/05/2026 |
5.99
|
259,400 | 5.99 | 6.07 | 5.81 | 0 | 0 | 0 | |
| 14/05/2026 |
5.81
|
578,700 | 6.07 | 6.16 | 5.81 | 0 | 0 | 0 | |
| 13/05/2026 |
6.07
|
837,300 | 5.99 | 6.16 | 5.90 | 0 | 0 | 0 | |
| 12/05/2026 |
6.07
|
739,900 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 | |
| 11/05/2026 |
6.16
|
836,900 | 6.25 | 6.43 | 5.99 | 0 | 0 | 0 | |
| 08/05/2026 |
6.07
|
802,400 | 6.25 | 6.43 | 6.07 | 0 | 0 | 0 | |
| 07/05/2026 |
6.34
|
1,088,100 | 6.16 | 6.43 | 6.16 | 0 | 0 | 0 | |
| 06/05/2026 |
6.16
|
1,691,600 | 6.07 | 6.25 | 5.90 | 0 | 0 | 0 | |
| 05/05/2026 |
6.07
|
522,300 | 6.34 | 6.51 | 5.99 | 0 | 1,700 | 0.0 | |
| 04/05/2026 |
6.25
|
1,158,200 | 6.60 | 7.04 | 5.99 | 0 | 0 | 0 | |
| 29/04/2026 |
6.78
|
657,200 | 6.95 | 7.31 | 6.60 | 0 | 0 | 0 | |
| 28/04/2026 |
6.95
|
336,500 | 7.22 | 7.48 | 6.87 | 0 | 0 | 0 | |