| 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) |
1.50 | 2.92% | 3,623,100 | 153,800 | 4.8 |
51.30
55
55
|
|
2 tháng
(2026-08-17) |
2 | 3.93% | 7,395,400 | 169,700 | 5.8 |
50.10
55.10
55
|
|
3 tháng
(2026-07-16) |
4.70 | 9.75% | 10,371,900 | -431,900 | -23.2 |
47.60
55.10
55
|
|
6 tháng
(2026-04-17) |
4.22 | 8.67% | 16,353,400 | 387,400 | 22.7 |
47.54
62.70
55
|
|
12 tháng
(2025-10-20) |
2.71 | 5.39% | 52,881,200 | -2,710,400 | -170.0 |
44.29
62.70
55
|
|
24 tháng
(2024-10-24) |
14.88 | 39.15% | 145,921,319 | -1,963,399 | -109.2 |
26.79
62.70
55
|
|
36 tháng
(2023-10-30) |
32.76 | 162.66% | 209,311,821 | -3,319,772 | -194.4 |
17.68
62.70
55
|
|
60 tháng
(2021-11-09) |
26.78 | 102.52% | 258,593,450 | -4,199,802 | -249.4 |
14.03
62.70
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 10/06/2026 |
50
|
66,400 | 46 | 50.70 | 46 | 0 | 4,300 | -0.2 | |
| 09/06/2026 |
49.58
|
55,400 | 50 | 50.17 | 49.58 | 4,500 | 400 | 0.2 | |
| 08/06/2026 |
49.92
|
76,900 | 51.92 | 51.92 | 49.83 | 11,100 | 2,800 | 0.5 | |
| 05/06/2026 |
50.25
|
34,500 | 49.42 | 50.25 | 49.42 | 8,800 | 0 | 0.5 | |
| 04/06/2026 |
49.42
|
43,300 | 50.42 | 50.42 | 49.17 | 2,200 | 2,000 | 0.0 | |
| 03/06/2026 |
49.67
|
41,200 | 49.25 | 49.75 | 49.25 | 1,700 | 600 | 0.1 | |
| 02/06/2026 |
49.33
|
55,100 | 49.75 | 49.75 | 49.17 | 1,300 | 6,700 | -0.3 | |
| 01/06/2026 |
49.75
|
41,200 | 50.50 | 50.50 | 49.17 | 1,400 | 1,200 | 0.0 | |
| 29/05/2026 |
50.08
|
56,500 | 50.08 | 50.50 | 49.17 | 36,300 | 9,000 | 1.7 | |
| 28/05/2026 |
50.08
|
78,300 | 51.92 | 51.92 | 49.50 | 0 | 2,400 | -0.1 | |
| 27/05/2026 |
50.75
|
143,800 | 49.42 | 50.75 | 49.08 | 97,800 | 0 | 5.9 | |
| 26/05/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/05/2026 |
49.33
|
34,500 | 50 | 50 | 49.25 | 0 | 8,300 | -0.5 | |
| 25/05/2026 |
49.25
|
44,600 | 49.25 | 49.82 | 49.25 | 10,600 | 900 | 0.6 | |
| 22/05/2026 |
49.25
|
50,900 | 49.57 | 49.66 | 49.25 | 3,300 | 0 | 0.2 | |
| 21/05/2026 |
49.74
|
56,400 | 49.41 | 49.98 | 49.17 | 22,600 | 1,300 | 1.3 | |
| 20/05/2026 |
48.84
|
57,300 | 49.66 | 49.98 | 48.11 | 8,200 | 10,400 | -0.1 | |
| 19/05/2026 |
49.66
|
136,300 | 50.06 | 50.39 | 49.49 | 8,100 | 1,100 | 0.4 | |
| 18/05/2026 |
50.14
|
52,100 | 51.20 | 51.20 | 49.98 | 0 | 1,600 | -0.1 | |
| 15/05/2026 |
50.39
|
92,100 | 50.31 | 50.63 | 50.06 | 9,100 | 0 | 0.6 | |
| 14/05/2026 |
50.31
|
38,700 | 50.14 | 50.47 | 50.06 | 0 | 0 | 0 | |
| 13/05/2026 |
50.14
|
125,600 | 50.39 | 50.63 | 49.98 | 43,700 | 200 | 2.7 | |
| 12/05/2026 |
50.14
|
130,600 | 49.98 | 50.47 | 49.90 | 0 | 8,500 | -0.5 | |
| 11/05/2026 |
50.06
|
282,500 | 49.90 | 50.71 | 49.90 | 94,100 | 24,700 | 4.3 | |
| 08/05/2026 |
49.66
|
155,400 | 50.39 | 50.39 | 49.49 | 0 | 32,200 | -2.0 | |
| 07/05/2026 |
50.39
|
354,400 | 48.84 | 50.47 | 48.76 | 211,700 | 54,100 | 9.7 | |
| 06/05/2026 |
48.84
|
56,000 | 49.17 | 49.25 | 48.44 | 100 | 17,800 | -1.1 | |
| 05/05/2026 |
49.17
|
201,900 | 47.95 | 49.25 | 47.71 | 141,900 | 7,000 | 8.1 | |
| 04/05/2026 |
47.79
|
13,900 | 48.19 | 48.19 | 47.62 | 200 | 2,200 | -0.1 | |
| 29/04/2026 |
47.54
|
101,200 | 48.27 | 48.27 | 47.54 | 0 | 8,300 | -0.5 | |
| 28/04/2026 |
48.11
|
51,900 | 48.76 | 48.76 | 47.95 | 0 | 2,300 | -0.1 | |
| 24/04/2026 |
48.03
|
97,700 | 48.92 | 49.41 | 47.54 | 9,900 | 34,000 | -1.4 | |
| 23/04/2026 |
48.84
|
167,400 | 49.74 | 49.74 | 48.60 | 0 | 26,300 | -1.6 | |
| 22/04/2026 |
49.74
|
146,400 | 49.01 | 50.14 | 49.01 | 400 | 46,200 | -2.8 | |
| 21/04/2026 |
49.90
|
160,200 | 49.57 | 50.23 | 49.49 | 5,500 | 24,700 | -1.2 | |
| 20/04/2026 |
49.57
|
318,300 | 48.92 | 49.74 | 48.44 | 15,900 | 22,800 | -0.4 | |
| 17/04/2026 |
48.68
|
155,900 | 48.11 | 49.09 | 47.87 | 39,500 | 4,300 | 2.1 | |
| 16/04/2026 |
48.11
|
172,300 | 47.54 | 48.52 | 47.22 | 26,400 | 60,300 | -2.0 | |
| 15/04/2026 |
48.03
|
115,100 | 48.44 | 48.60 | 48.03 | 100 | 12,500 | -0.7 | |
| 14/04/2026 |
48.27
|
266,100 | 46.57 | 48.68 | 46.41 | 11,400 | 0 | 0.7 | |
| 13/04/2026 |
46.32
|
55,700 | 46.41 | 46.81 | 46.00 | 1,600 | 6,300 | -0.3 | |
| 10/04/2026 |
46.41
|
216,000 | 43.89 | 47.06 | 41.37 | 13,400 | 1,500 | 0.7 | |
| 09/04/2026 |
45.92
|
114,500 | 46.24 | 46.32 | 45.19 | 7,200 | 42,000 | -1.9 | |
| 08/04/2026 |
46.16
|
135,700 | 45.84 | 46.41 | 45.51 | 0 | 13,400 | -0.8 | |
| 07/04/2026 |
45.19
|
453,800 | 44.05 | 45.43 | 43.97 | 2,100 | 182,000 | -9.9 | |
| 06/04/2026 |
44.70
|
230,800 | 45.51 | 45.51 | 44.54 | 0 | 28,600 | -1.6 | |
| 03/04/2026 |
45.35
|
264,400 | 45.51 | 45.67 | 44.70 | 5,400 | 6,600 | -0.1 | |
| 02/04/2026 |
45.67
|
151,900 | 46.57 | 46.57 | 44.70 | 2,500 | 53,300 | -2.9 | |
| 01/04/2026 |
46.57
|
73,400 | 46.08 | 46.97 | 46.08 | 1,400 | 500 | 0.1 | |
| 31/03/2026 |
45.59
|
213,400 | 45.35 | 45.92 | 44.94 | 37,300 | 3,900 | 1.9 | |
| 30/03/2026 |
44.70
|
153,800 | 44.70 | 44.94 | 44.29 | 3,000 | 10,000 | -0.4 | |
| 27/03/2026 |
45.11
|
259,200 | 45.43 | 45.43 | 44.05 | 0 | 19,100 | -1.1 | |
| 26/03/2026 |
44.45
|
110,200 | 45.51 | 45.76 | 44.45 | 0 | 10,800 | -0.6 | |
| 25/03/2026 |
45.51
|
321,500 | 45.11 | 45.51 | 44.62 | 6,000 | 2,400 | 0.2 | |
| 24/03/2026 |
44.62
|
238,600 | 44.45 | 45.51 | 44.29 | 7,600 | 3,600 | 0.2 | |
| 23/03/2026 |
44.29
|
191,800 | 46.65 | 46.65 | 42.26 | 600 | 21,600 | -1.2 | |
| 20/03/2026 |
46.65
|
221,400 | 46.73 | 47.46 | 46.24 | 400 | 3,600 | -0.2 | |
| 19/03/2026 |
46.65
|
174,400 | 47.30 | 47.30 | 46.57 | 3,100 | 600 | 0.1 | |
| 18/03/2026 |
47.30
|
59,500 | 47.22 | 47.38 | 47.14 | 100 | 1,800 | -0.1 | |
| 17/03/2026 |
47.22
|
62,600 | 47.46 | 47.87 | 47.22 | 1,100 | 200 | 0.1 | |
| 16/03/2026 |
47.06
|
91,400 | 46.97 | 47.46 | 46.73 | 200 | 1,600 | -0.1 | |
| 13/03/2026 |
46.97
|
203,000 | 47.30 | 47.38 | 46.89 | 1,500 | 147,600 | -8.5 | |
| 12/03/2026 |
47.30
|
216,100 | 48.36 | 48.36 | 46.97 | 0 | 151,000 | -8.8 | |
| 11/03/2026 |
48.27
|
94,500 | 47.95 | 48.60 | 46.73 | 13,100 | 1,200 | 0.7 | |
| 10/03/2026 |
46.32
|
289,000 | 45.51 | 48.68 | 45.51 | 4,700 | 28,800 | -1.4 | |
| 09/03/2026 |
45.51
|
998,500 | 48.76 | 50.39 | 45.51 | 25,600 | 52,000 | -1.5 | |
| 06/03/2026 |
50.55
|
218,700 | 50.96 | 50.96 | 50.55 | 0 | 26,300 | -1.6 | |
| 05/03/2026 |
50.88
|
136,400 | 51.61 | 51.61 | 50.88 | 2,000 | 15,300 | -0.8 | |
| 04/03/2026 |
51.28
|
410,100 | 51.93 | 51.93 | 50.39 | 33,300 | 3,600 | 1.9 | |
| 03/03/2026 |
52.01
|
290,300 | 51.77 | 52.74 | 51.77 | 30,100 | 4,400 | 1.6 | |
| 02/03/2026 |
51.77
|
602,400 | 51.69 | 52.42 | 50.79 | 45,400 | 46,000 | -0.1 | |
| 27/02/2026 |
51.69
|
230,900 | 51.61 | 51.69 | 51.28 | 20,800 | 5,100 | 1.0 | |
| 26/02/2026 |
51.61
|
243,200 | 52.66 | 52.66 | 51.61 | 200 | 71,400 | -4.5 | |
| 25/02/2026 |
52.66
|
188,500 | 52.99 | 52.99 | 52.42 | 20,000 | 10,800 | 0.6 | |
| 24/02/2026 |
52.58
|
275,700 | 51.61 | 53.07 | 51.61 | 16,100 | 14,400 | 0.1 | |
| 23/02/2026 |
51.53
|
170,400 | 51.28 | 51.61 | 51.28 | 1,700 | 91,700 | -5.7 | |
| 13/02/2026 |
51.28
|
77,400 | 51.20 | 51.53 | 51.12 | 300 | 8,900 | -0.5 | |
| 12/02/2026 |
51.20
|
69,700 | 51.28 | 51.61 | 51.20 | 0 | 2,000 | -0.1 | |
| 11/02/2026 |
51.12
|
110,000 | 51.36 | 51.44 | 51.04 | 0 | 14,700 | -0.9 | |
| 10/02/2026 |
51.12
|
259,900 | 51.61 | 51.69 | 50.96 | 100 | 23,200 | -1.5 | |
| 09/02/2026 |
51.53
|
172,300 | 51.36 | 51.93 | 51.20 | 1,800 | 15,100 | -0.8 | |
| 06/02/2026 |
50.96
|
327,800 | 51.28 | 51.36 | 50.88 | 5,600 | 24,000 | -1.2 | |
| 05/02/2026 |
51.28
|
366,600 | 52.66 | 53.23 | 51.04 | 2,100 | 16,100 | -0.9 | |
| 04/02/2026 |
52.66
|
281,600 | 52.74 | 54.04 | 52.01 | 0 | 23,600 | -1.5 | |
| 03/02/2026 |
52.83
|
888,700 | 50.88 | 56.08 | 50.79 | 83,500 | 11,300 | 4.5 | |
| 02/02/2026 |
51.04
|
179,600 | 51.36 | 51.85 | 50.79 | 100 | 4,700 | -0.3 | |
| 30/01/2026 |
51.36
|
191,600 | 50.79 | 51.85 | 50.79 | 1,500 | 18,600 | -1.1 | |
| 29/01/2026 |
50.96
|
180,200 | 51.20 | 51.77 | 50.88 | 1,500 | 26,100 | -1.5 | |
| 28/01/2026 |
51.20
|
178,200 | 51.61 | 51.69 | 51.04 | 1,400 | 14,800 | -0.8 | |
| 27/01/2026 |
51.28
|
204,800 | 50.47 | 51.61 | 50.47 | 1,400 | 13,600 | -0.8 | |
| 26/01/2026 |
50.47
|
923,800 | 51.44 | 52.01 | 50.39 | 4,500 | 500,700 | -31.2 | |
| 23/01/2026 |
51.69
|
751,400 | 52.01 | 52.74 | 51.53 | 106,600 | 360,600 | -16.2 | |
| 22/01/2026 |
52.01
|
930,700 | 51.93 | 52.91 | 51.61 | 159,200 | 380,400 | -14.2 | |
| 21/01/2026 |
51.93
|
1,565,100 | 53.96 | 54.04 | 51.20 | 228,300 | 599,100 | -23.9 | |
| 20/01/2026 |
53.96
|
1,541,000 | 56.89 | 58.11 | 53.96 | 100,200 | 54,800 | 3.1 | |
| 19/01/2026 |
57.30
|
347,900 | 58.68 | 58.92 | 56.97 | 20,500 | 20,500 | 0.0 | |
| 16/01/2026 |
58.19
|
845,600 | 59.90 | 61.85 | 58.19 | 61,400 | 106,800 | -3.4 | |
| 15/01/2026 |
59.16
|
674,700 | 61.77 | 65.67 | 58.43 | 41,400 | 115,800 | -5.6 | |
| 14/01/2026 |
60.06
|
1,953,000 | 54.61 | 60.06 | 54.45 | 66,300 | 4,900 | 4.2 | |
| 13/01/2026 |
54.61
|
495,500 | 54.29 | 55.02 | 53.56 | 58,100 | 14,200 | 2.9 | |
| 12/01/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 12/01/2026 |
54.13
|
656,300 | 53.48 | 55.26 | 52.74 | 72,000 | 137,700 | -4.4 | |