| 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) |
5.60 | 13.40% | 44,939,100 | 9,035,016 | 262.5 |
38.40
47.40
38.40
|
|
2 tháng
(2026-08-06) |
7.40 | 18.50% | 74,744,600 | 11,537,416 | 368.0 |
38.40
47.40
38.40
|
|
3 tháng
(2026-07-07) |
8 | 20.30% | 92,999,800 | 12,206,316 | 389.1 |
33.15
47.40
38.40
|
|
6 tháng
(2026-04-08) |
1.65 | 3.61% | 159,539,000 | 11,916,316 | 382.6 |
33.15
47.40
38.40
|
|
12 tháng
(2025-10-10) |
6.30 | 15.33% | 466,458,300 | 17,133,016 | 574.6 |
33.15
56
38.40
|
|
24 tháng
(2024-10-15) |
2.98 | 6.71% | 933,411,900 | 5,682,558 | -25.9 |
28.32
56
38.40
|
|
36 tháng
(2023-10-23) |
7.73 | 19.48% | 1,377,418,100 | 7,479,240 | 102.8 |
28.32
56
38.40
|
|
60 tháng
(2021-11-01) |
1.20 | 2.61% | 1,979,495,300 | 4,874,524 | 230.6 |
21.21
64.31
38.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/01/2022 |
49.17
|
412,600 | 48.23 | 49.79 | 47.85 | 38,600 | 19,700 | 2.4 | |
| 31/12/2021 |
48.16
|
329,000 | 48.27 | 49.36 | 47.81 | 29,400 | 10,000 | 2.4 | |
| 30/12/2021 |
48.27
|
394,100 | 49.36 | 49.44 | 48.12 | 8,800 | 1,100 | 1.0 | |
| 29/12/2021 |
49.32
|
194,400 | 50.18 | 50.41 | 48.97 | 11,400 | 4,800 | 0.8 | |
| 28/12/2021 |
50.14
|
318,800 | 50.95 | 51.30 | 49.75 | 31,800 | 3,200 | 3.7 | |
| 27/12/2021 |
50.45
|
992,800 | 47.26 | 50.53 | 47.22 | 79,700 | 86,400 | -0.9 | |
| 24/12/2021 |
47.22
|
283,000 | 46.83 | 47.42 | 46.21 | 43,700 | 3,000 | 4.9 | |
| 23/12/2021 |
45.90
|
655,200 | 47.03 | 48.19 | 45.86 | 35,300 | 246,500 | -25.4 | |
| 22/12/2021 |
47.03
|
351,600 | 47.50 | 47.81 | 46.83 | 7,400 | 34,000 | -3.2 | |
| 21/12/2021 |
47.50
|
264,300 | 48.00 | 48.19 | 47.46 | 5,200 | 4,700 | 0.1 | |
| 20/12/2021 |
48.12
|
275,600 | 48.58 | 48.58 | 47.50 | 3,600 | 14,400 | -1.3 | |
| 17/12/2021 |
48.54
|
255,700 | 47.22 | 48.54 | 47.22 | 44,000 | 34,000 | 1.2 | |
| 16/12/2021 |
47.69
|
335,300 | 48.54 | 48.54 | 47.61 | 60,600 | 74,500 | -1.7 | |
| 15/12/2021 |
48.04
|
277,000 | 47.81 | 49.28 | 47.34 | 6,300 | 44,300 | -4.7 | |
| 14/12/2021 |
48.08
|
524,400 | 48.97 | 48.97 | 48.04 | 3,700 | 115,700 | -14.0 | |
| 13/12/2021 |
49.36
|
400,800 | 50.49 | 50.72 | 49.36 | 20,400 | 72,600 | -6.7 | |
| 10/12/2021 |
50.14
|
192,700 | 50.68 | 50.68 | 49.36 | 1,400 | 39,600 | -4.9 | |
| 09/12/2021 |
50.68
|
547,200 | 49.01 | 50.72 | 48.58 | 195,700 | 108,500 | 11.3 | |
| 08/12/2021 |
49.01
|
533,200 | 51.27 | 51.30 | 48.97 | 153,600 | 185,600 | -3.9 | |
| 07/12/2021 |
50.22
|
669,800 | 47.07 | 50.29 | 47.07 | 230,700 | 59,500 | 21.9 | |
| 06/12/2021 |
47.03
|
635,500 | 48.19 | 48.31 | 46.41 | 81,900 | 36,900 | 5.4 | |
| 03/12/2021 |
48.04
|
547,700 | 50.53 | 50.53 | 48.04 | 15,300 | 18,300 | -0.4 | |
| 02/12/2021 |
49.75
|
255,400 | 51.89 | 51.89 | 49.67 | 70,000 | 54,800 | 2.0 | |
| 01/12/2021 |
50.53
|
661,200 | 49.75 | 50.53 | 48.54 | 31,300 | 33,200 | -0.2 | |
| 30/11/2021 |
50.14
|
675,100 | 53.64 | 53.64 | 50.14 | 22,500 | 23,500 | -0.1 | |
| 29/11/2021 |
52.82
|
547,900 | 51.11 | 53.05 | 51.11 | 208,100 | 6,000 | 25.3 | |
| 26/11/2021 |
52.28
|
600,400 | 53.64 | 54.02 | 52.20 | 106,100 | 92,200 | 1.8 | |
| 25/11/2021 |
53.01
|
486,700 | 52.86 | 53.64 | 52.20 | 109,100 | 6,700 | 13.8 | |
| 24/11/2021 |
53.36
|
607,600 | 52.47 | 54.41 | 50.53 | 151,600 | 68,200 | 11.3 | |
| 23/11/2021 |
52.28
|
692,600 | 53.01 | 53.60 | 52.08 | 166,800 | 75,600 | 12.3 | |
| 22/11/2021 |
54.41
|
870,100 | 52.86 | 54.80 | 52.86 | 227,400 | 24,800 | 28.0 | |
| 19/11/2021 |
52.86
|
1,209,300 | 51.50 | 52.86 | 50.14 | 451,600 | 21,200 | 57.4 | |
| 18/11/2021 |
50.92
|
1,095,400 | 49.36 | 50.92 | 48.66 | 361,400 | 18,700 | 43.8 | |
| 17/11/2021 |
48.54
|
688,200 | 49.36 | 49.36 | 47.03 | 323,500 | 122,600 | 25.1 | |
| 16/11/2021 |
48.78
|
1,236,300 | 47.81 | 49.17 | 47.07 | 380,800 | 25,700 | 44.3 | |
| 15/11/2021 |
46.45
|
2,537,000 | 43.73 | 46.45 | 43.26 | 588,600 | 22,900 | 66.0 | |
| 12/11/2021 |
43.41
|
497,500 | 42.44 | 43.73 | 42.44 | 340,200 | 116,700 | 24.9 | |
| 11/11/2021 |
42.60
|
729,600 | 42.91 | 43.34 | 41.98 | 226,600 | 298,780 | -7.9 | |
| 10/11/2021 |
42.91
|
655,100 | 43.53 | 43.73 | 42.83 | 20,300 | 52,200 | -3.5 | |
| 09/11/2021 |
43.53
|
320,900 | 43.53 | 44.66 | 43.14 | 65,300 | 33,800 | 3.6 | |
| 08/11/2021 |
43.53
|
461,300 | 43.61 | 43.96 | 43.41 | 6,200 | 117,800 | -12.5 | |
| 05/11/2021 |
44.23
|
709,500 | 43.14 | 44.89 | 42.75 | 106,000 | 30,000 | 8.6 | |
| 04/11/2021 |
43.14
|
429,600 | 42.68 | 43.53 | 42.33 | 30,500 | 143,700 | -12.8 | |
| 03/11/2021 |
42.75
|
784,000 | 43.73 | 43.92 | 42.75 | 8,000 | 59,000 | -5.7 | |
| 02/11/2021 |
43.61
|
672,600 | 44.31 | 44.31 | 43.49 | 43,100 | 41,100 | 0.2 | |
| 01/11/2021 |
44.11
|
937,500 | 44.11 | 44.70 | 43.49 | 52,100 | 7,000 | 5.1 | |
| 29/10/2021 |
44.11
|
438,100 | 44.70 | 45.28 | 43.92 | 4,200 | 21,600 | -2.0 | |
| 28/10/2021 |
44.70
|
567,200 | 45.32 | 46.10 | 44.66 | 200 | 5,800 | -0.7 | |
| 27/10/2021 |
45.24
|
1,408,100 | 43.34 | 45.86 | 43.18 | 86,200 | 19,200 | 7.7 | |
| 26/10/2021 |
43.65
|
208,500 | 43.53 | 43.92 | 43.22 | 500 | 2,900 | -0.3 | |
| 25/10/2021 |
43.49
|
1,207,900 | 42.75 | 45.01 | 42.05 | 80,500 | 221,500 | -15.6 | |
| 22/10/2021 |
43.38
|
508,900 | 43.88 | 43.92 | 43.06 | 8,400 | 800 | 0.8 | |
| 21/10/2021 |
43.88
|
347,700 | 44.11 | 44.31 | 43.53 | 19,700 | 10,900 | 1.0 | |
| 20/10/2021 |
43.84
|
315,000 | 44.62 | 44.70 | 43.57 | 7,400 | 2,900 | 0.5 | |
| 19/10/2021 |
44.46
|
1,164,400 | 43.34 | 44.70 | 42.75 | 223,700 | 257,900 | -3.4 | |
| 18/10/2021 |
43.65
|
651,500 | 44.81 | 44.81 | 43.61 | 8,100 | 17,700 | -1.1 | |
| 15/10/2021 |
44.42
|
755,300 | 43.92 | 45.47 | 43.73 | 37,200 | 6,400 | 3.6 | |
| 14/10/2021 |
43.84
|
856,300 | 44.27 | 44.89 | 43.73 | 30,100 | 176,300 | -16.6 | |
| 13/10/2021 |
44.27
|
660,400 | 45.01 | 45.44 | 44.23 | 1,100 | 147,600 | -16.7 | |
| 12/10/2021 |
44.97
|
1,350,800 | 44.42 | 46.25 | 43.65 | 57,300 | 342,300 | -32.7 | |
| 11/10/2021 |
44.97
|
364,800 | 45.09 | 45.86 | 44.70 | 900 | 11,400 | -1.1 | |
| 08/10/2021 |
45.05
|
473,900 | 45.51 | 45.86 | 45.05 | 55,900 | 51,700 | 0.5 | |
| 07/10/2021 |
45.47
|
275,000 | 45.86 | 45.86 | 45.20 | 13,000 | 4,000 | 1.1 | |
| 06/10/2021 |
45.82
|
322,500 | 45.47 | 46.06 | 45.28 | 100 | 2,500 | -0.3 | |
| 05/10/2021 |
45.28
|
457,700 | 45.79 | 46.25 | 45.28 | 200 | 5,900 | -0.7 | |
| 04/10/2021 |
45.47
|
333,300 | 46.56 | 47.22 | 45.28 | 5,700 | 4,600 | 0.1 | |
| 01/10/2021 |
46.60
|
586,900 | 46.13 | 48.19 | 46.10 | 1,800 | 53,200 | -6.2 | |
| 30/09/2021 |
46.13
|
992,300 | 44.00 | 46.95 | 44.00 | 211,900 | 4,300 | 24.5 | |
| 29/09/2021 |
44.00
|
269,700 | 44.70 | 45.09 | 43.92 | 2,600 | 10,300 | -0.9 | |
| 28/09/2021 |
45.09
|
516,600 | 42.83 | 45.09 | 41.82 | 23,500 | 10,600 | 1.4 | |
| 27/09/2021 |
43.53
|
477,500 | 45.16 | 45.36 | 43.22 | 1,400 | 1,800 | 0.0 | |
| 24/09/2021 |
45.16
|
366,500 | 45.28 | 45.86 | 44.70 | 6,200 | 800 | 0.6 | |
| 23/09/2021 |
45.28
|
512,900 | 45.86 | 46.64 | 45.09 | 1,000 | 200 | 0.1 | |
| 22/09/2021 |
45.86
|
472,500 | 46.10 | 46.45 | 45.32 | 3,400 | 8,600 | -0.6 | |
| 21/09/2021 |
45.55
|
580,500 | 43.92 | 45.86 | 43.92 | 3,700 | 39,600 | -4.2 | |
| 20/09/2021 |
45.47
|
338,500 | 44.70 | 46.83 | 44.31 | 200 | 4,500 | -0.5 | |
| 17/09/2021 |
44.70
|
792,300 | 42.36 | 44.70 | 41.59 | 2,900 | 419,700 | -46.2 | |
| 16/09/2021 |
42.64
|
1,596,800 | 45.09 | 45.28 | 42.48 | 27,300 | 770,900 | -82.9 | |
| 15/09/2021 |
45.67
|
889,900 | 46.56 | 48.47 | 45.09 | 116,500 | 143,700 | -3.4 | |
| 14/09/2021 |
45.36
|
1,013,400 | 43.53 | 45.36 | 43.49 | 84,800 | 90,400 | -0.6 | |
| 13/09/2021 |
42.40
|
527,800 | 40.42 | 42.40 | 39.76 | 22,200 | 4,100 | 2.0 | |
| 10/09/2021 |
39.64
|
1,115,300 | 37.62 | 39.64 | 37.12 | 53,700 | 270,400 | -21.4 | |
| 09/09/2021 |
37.20
|
362,600 | 36.07 | 37.70 | 35.72 | 66,400 | 21,900 | 4.2 | |
| 08/09/2021 |
36.15
|
305,900 | 36.53 | 36.92 | 35.99 | 1,000 | 25,300 | -2.3 | |
| 07/09/2021 |
36.07
|
529,800 | 35.84 | 37.82 | 35.84 | 32,400 | 125,600 | -8.8 | |
| 06/09/2021 |
35.45
|
688,300 | 33.04 | 35.45 | 33.04 | 41,400 | 30,300 | 0.9 | |
| 01/09/2021 |
33.15
|
291,200 | 34.13 | 34.13 | 33.11 | 126,000 | 179,300 | -4.6 | |
| 31/08/2021 |
33.70
|
661,000 | 33.19 | 33.81 | 32.69 | 155,600 | 85,400 | 6.2 | |
| 30/08/2021 |
33.15
|
677,000 | 33.15 | 34.20 | 32.76 | 114,400 | 327,700 | -18.2 | |
| 27/08/2021 |
33.15
|
407,800 | 33.23 | 33.23 | 32.73 | 23,400 | 178,900 | -13.2 | |
| 26/08/2021 |
33.43
|
490,400 | 33.46 | 34.28 | 33.04 | 48,400 | 157,800 | -9.4 | |
| 25/08/2021 |
33.04
|
535,400 | 33.62 | 33.62 | 32.38 | 180,200 | 136,600 | 3.7 | |
| 24/08/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 24/08/2021 |
33.74
|
889,200 | 34.90 | 34.90 | 33.58 | 31,100 | 150,700 | -10.5 | |
| 23/08/2021 |
32.65
|
422,500 | 32.84 | 32.88 | 32.45 | 12,200 | 5,500 | 1.1 | |
| 20/08/2021 |
32.38
|
490,800 | 31.88 | 33.03 | 31.49 | 45,900 | 27,300 | 3.1 | |
| 19/08/2021 |
31.68
|
248,300 | 31.68 | 31.88 | 31.49 | 10,700 | 0 | 1.8 | |
| 18/08/2021 |
31.68
|
268,800 | 31.68 | 31.88 | 31.41 | 35,500 | 5,800 | 4.9 | |
| 17/08/2021 |
31.76
|
326,100 | 31.59 | 31.88 | 31.39 | 100,100 | 2,300 | 16.0 | |
| 16/08/2021 |
31.49
|
251,700 | 31.10 | 31.49 | 30.91 | 72,100 | 3,500 | 11.1 | |
| 13/08/2021 |
30.85
|
437,000 | 30.62 | 31.10 | 30.27 | 59,200 | 100,000 | -6.6 | |