| 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) |
-2.50 | -5.30% | 12,300 | 0 | 0 |
43.48
48
48
|
|
2 tháng
(2026-08-10) |
-0.12 | -0.26% | 15,900 | 0 | 0 |
43.48
48
48
|
|
3 tháng
(2026-07-10) |
-1.89 | -4.06% | 18,900 | 0 | 0 |
41.98
48
48
|
|
6 tháng
(2026-04-13) |
-2.48 | -5.27% | 44,500 | 0 | 0 |
41.98
48
48
|
|
12 tháng
(2025-10-13) |
-0.42 | -0.92% | 290,700 | 0 | 0 |
40.23
48.22
48
|
|
24 tháng
(2024-10-18) |
5.11 | 12.91% | 602,900 | 0 | 0 |
39.59
61.11
48
|
|
36 tháng
(2023-10-24) |
2.32 | 5.48% | 706,300 | 0 | 0 |
36.57
61.11
48
|
|
60 tháng
(2021-11-03) |
18.28 | 69.22% | 873,400 | 0 | 0 |
25.13
61.11
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
47.61
|
0 | 47.61 | 47.61 | 47.61 | 0 | 0 | 0 | |
| 09/06/2026 |
47.61
|
0 | 47.61 | 47.61 | 47.61 | 0 | 0 | 0 | |
| 08/06/2026 |
47.61
|
100 | 47.61 | 47.61 | 47.61 | 0 | 0 | 0 | |
| 05/06/2026 |
47.13
|
0 | 47.13 | 47.13 | 47.13 | 0 | 0 | 0 | |
| 04/06/2026 |
47.13
|
1,300 | 43.72 | 47.13 | 43.72 | 0 | 0 | 0 | |
| 03/06/2026 |
44.79
|
100 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 | |
| 02/06/2026 |
46.11
|
100 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 01/06/2026 |
46.15
|
200 | 47.61 | 47.61 | 46.15 | 0 | 0 | 0 | |
| 29/05/2026 |
46.06
|
0 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 28/05/2026 |
46.06
|
0 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 27/05/2026 |
46.06
|
100 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 26/05/2026 |
47.00
|
1,500 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 25/05/2026 |
47.00
|
300 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 22/05/2026 |
44.65
|
1,500 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 | |
| 21/05/2026 |
46.06
|
7,800 | 49.82 | 49.82 | 46.06 | 0 | 0 | 0 | |
| 20/05/2026 |
47.00
|
0 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 19/05/2026 |
47.00
|
200 | 46.34 | 47.00 | 46.34 | 0 | 0 | 0 | |
| 18/05/2026 |
46.06
|
200 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 15/05/2026 |
46.06
|
0 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 14/05/2026 |
46.06
|
500 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 13/05/2026 |
46.06
|
200 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 12/05/2026 |
46.06
|
600 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 11/05/2026 |
46.06
|
100 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 08/05/2026 |
46.06
|
600 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 07/05/2026 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
| 06/05/2026 |
45.12
|
1,000 | 45.12 | 45.12 | 45.02 | 0 | 0 | 0 | |
| 05/05/2026 |
45.59
|
300 | 45.68 | 45.68 | 45.21 | 0 | 0 | 0 | |
| 04/05/2026 |
47.47
|
600 | 45.12 | 47.47 | 45.12 | 0 | 0 | 0 | |
| 29/04/2026 |
46.90
|
2,100 | 46.90 | 47.00 | 46.90 | 0 | 0 | 0 | |
| 28/04/2026 |
47.00
|
200 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 24/04/2026 |
45.12
|
300 | 47.00 | 47.00 | 44.93 | 0 | 0 | 0 | |
| 23/04/2026 |
44.65
|
200 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 | |
| 22/04/2026 |
47.84
|
0 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |
| 21/04/2026 |
47.84
|
100 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |
| 20/04/2026 |
45.96
|
600 | 45.96 | 45.96 | 45.12 | 0 | 0 | 0 | |
| 17/04/2026 |
45.96
|
800 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
| 16/04/2026 |
45.96
|
300 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
| 15/04/2026 |
45.96
|
300 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
| 14/04/2026 |
46.06
|
400 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 13/04/2026 |
47.18
|
800 | 46.06 | 47.18 | 46.06 | 0 | 0 | 0 | |
| 10/04/2026 |
46.06
|
0 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 09/04/2026 |
46.06
|
300 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 08/04/2026 |
43.33
|
100 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
| 07/04/2026 |
45.02
|
100 | 45.02 | 45.02 | 45.02 | 0 | 0 | 0 | |
| 06/04/2026 |
45.02
|
500 | 45.02 | 45.02 | 45.02 | 0 | 0 | 0 | |
| 03/04/2026 |
45.02
|
300 | 45.02 | 45.02 | 45.02 | 0 | 0 | 0 | |
| 02/04/2026 |
45.02
|
300 | 44.74 | 45.02 | 44.74 | 0 | 0 | 0 | |
| 01/04/2026 |
44.74
|
300 | 43.24 | 44.74 | 43.24 | 0 | 0 | 0 | |
| 31/03/2026 |
44.74
|
6,800 | 43.24 | 45.02 | 43.24 | 0 | 0 | 0 | |
| 30/03/2026 |
43.19
|
100 | 43.19 | 43.19 | 43.19 | 0 | 0 | 0 | |
| 27/03/2026 |
41.64
|
0 | 41.64 | 41.64 | 41.64 | 0 | 0 | 0 | |
| 26/03/2026 |
41.64
|
300 | 41.36 | 41.64 | 41.36 | 0 | 0 | 0 | |
| 25/03/2026 |
42.49
|
400 | 42.49 | 42.49 | 42.49 | 0 | 0 | 0 | |
| 24/03/2026 |
42.49
|
400 | 42.30 | 42.49 | 42.30 | 0 | 0 | 0 | |
| 23/03/2026 |
42.49
|
10,100 | 41.08 | 42.58 | 41.08 | 0 | 0 | 0 | |
| 20/03/2026 |
40.98
|
3,200 | 41.83 | 41.83 | 40.89 | 0 | 0 | 0 | |
| 19/03/2026 |
41.17
|
1,000 | 41.36 | 41.36 | 41.17 | 0 | 0 | 0 | |
| 18/03/2026 |
41.36
|
1,000 | 41.36 | 41.36 | 41.36 | 0 | 0 | 0 | |
| 17/03/2026 |
42.39
|
2,000 | 42.77 | 42.77 | 41.36 | 0 | 0 | 0 | |
| 16/03/2026 |
42.77
|
500 | 43.05 | 43.24 | 42.77 | 0 | 0 | 0 | |
| 13/03/2026 |
43.05
|
400 | 41.59 | 43.05 | 41.59 | 0 | 0 | 0 | |
| 12/03/2026 |
41.59
|
100 | 41.59 | 41.59 | 41.59 | 0 | 0 | 0 | |
| 11/03/2026 |
40.84
|
3,300 | 40.84 | 40.84 | 40.42 | 0 | 0 | 0 | |
| 10/03/2026 |
40.84
|
10,000 | 40.56 | 40.89 | 37.93 | 0 | 0 | 0 | |
| 09/03/2026 |
40.56
|
100 | 40.56 | 40.56 | 40.56 | 0 | 0 | 0 | |
| 06/03/2026 |
40.84
|
700 | 40.89 | 40.89 | 40.84 | 0 | 0 | 0 | |
| 05/03/2026 |
40.70
|
100 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 | |
| 04/03/2026 |
40.51
|
3,000 | 40.23 | 40.51 | 40.18 | 0 | 0 | 0 | |
| 03/03/2026 |
40.51
|
1,200 | 40.84 | 40.89 | 40.51 | 0 | 0 | 0 | |
| 02/03/2026 |
40.89
|
1,400 | 42.20 | 42.20 | 40.46 | 0 | 0 | 0 | |
| 27/02/2026 |
40.89
|
4,600 | 41.03 | 41.36 | 40.42 | 0 | 0 | 0 | |
| 26/02/2026 |
40.98
|
1,200 | 40.42 | 40.98 | 40.42 | 0 | 0 | 0 | |
| 25/02/2026 |
40.46
|
2,400 | 40.42 | 40.46 | 40.42 | 0 | 0 | 0 | |
| 24/02/2026 |
40.42
|
6,500 | 41.36 | 41.36 | 39.95 | 0 | 0 | 0 | |
| 23/02/2026 |
40.42
|
3,900 | 40.46 | 41.26 | 40.42 | 0 | 0 | 0 | |
| 13/02/2026 |
42.77
|
1,300 | 40.28 | 42.77 | 40.28 | 0 | 0 | 0 | |
| 12/02/2026 |
40.23
|
79,300 | 40.70 | 42.77 | 40.23 | 0 | 0 | 0 | |
| 11/02/2026 |
43.24
|
400 | 43.24 | 43.24 | 43.24 | 0 | 0 | 0 | |
| 10/02/2026 |
43.52
|
100 | 43.52 | 43.52 | 43.52 | 0 | 0 | 0 | |
| 09/02/2026 |
43.52
|
8,500 | 42.96 | 43.52 | 42.30 | 0 | 0 | 0 | |
| 06/02/2026 |
43.52
|
11,100 | 43.24 | 43.52 | 43.24 | 0 | 0 | 0 | |
| 05/02/2026 |
43.24
|
4,000 | 42.86 | 43.71 | 42.86 | 0 | 0 | 0 | |
| 04/02/2026 |
42.96
|
200 | 42.96 | 42.96 | 42.96 | 0 | 0 | 0 | |
| 03/02/2026 |
43.24
|
400 | 44.18 | 44.18 | 43.24 | 0 | 0 | 0 | |
| 02/02/2026 |
44.18
|
1,100 | 42.86 | 44.18 | 42.86 | 0 | 0 | 0 | |
| 30/01/2026 |
44.18
|
500 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 | |
| 29/01/2026 |
45.59
|
18,400 | 44.18 | 45.59 | 44.18 | 0 | 0 | 0 | |
| 28/01/2026 |
45.59
|
1,100 | 44.65 | 45.59 | 44.65 | 0 | 0 | 0 | |
| 27/01/2026 |
44.08
|
1,700 | 42.30 | 44.08 | 41.36 | 0 | 0 | 0 | |
| 26/01/2026 |
44.18
|
100 | 44.18 | 44.18 | 44.18 | 0 | 0 | 0 | |
| 23/01/2026 |
44.18
|
4,100 | 44.27 | 44.32 | 43.24 | 0 | 0 | 0 | |
| 22/01/2026 |
45.68
|
3,100 | 44.18 | 45.68 | 44.18 | 0 | 0 | 0 | |
| 21/01/2026 |
45.77
|
1,900 | 44.65 | 45.77 | 43.80 | 0 | 0 | 0 | |
| 20/01/2026 |
45.68
|
200 | 43.71 | 45.68 | 43.71 | 0 | 0 | 0 | |
| 19/01/2026 |
45.87
|
100 | 45.87 | 45.87 | 45.87 | 0 | 0 | 0 | |
| 16/01/2026 |
45.45
|
100 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
| 15/01/2026 |
46.06
|
100 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
| 14/01/2026 |
46.90
|
2,200 | 45.12 | 46.90 | 43.71 | 0 | 0 | 0 | |
| 13/01/2026 |
46.90
|
200 | 46.06 | 46.90 | 46.06 | 0 | 0 | 0 | |
| 12/01/2026 |
47.00
|
100 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |