| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
3 | 5.83% | 4,468,200 | -68,320 | 0 |
49.80
54.70
52.50
|
|
2 tháng
(2026-08-05) |
5.90 | 12.14% | 7,689,900 | -68,320 | 0 |
48.55
54.70
52.50
|
|
3 tháng
(2026-07-06) |
6.50 | 13.54% | 9,331,700 | -68,320 | 0 |
45.85
54.70
52.50
|
|
6 tháng
(2026-04-07) |
7.18 | 15.18% | 17,245,900 | -68,320 | 0 |
45.85
54.70
52.50
|
|
12 tháng
(2025-10-09) |
9.67 | 21.57% | 54,705,100 | -68,320 | 0 |
42.83
57.60
52.50
|
|
24 tháng
(2024-10-14) |
16.77 | 44.46% | 128,774,300 | -68,320 | 0 |
34.75
57.61
52.50
|
|
36 tháng
(2023-10-20) |
17.52 | 47.37% | 157,314,400 | -68,320 | 0 |
32.50
57.61
52.50
|
|
60 tháng
(2021-11-01) |
27.81 | 104.19% | 225,509,100 | -68,320 | 0 |
25.03
57.61
52.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
47.51
|
72,700 | 47.76 | 47.76 | 47.22 | 0 | 0 | 0 | |
| 09/06/2026 |
47.41
|
55,500 | 47.36 | 47.41 | 47.17 | 0 | 0 | 0 | |
| 08/06/2026 |
47.41
|
47,200 | 47.51 | 47.51 | 47.22 | 0 | 0 | 0 | |
| 05/06/2026 |
47.61
|
75,800 | 47.90 | 47.90 | 47.51 | 0 | 0 | 0 | |
| 04/06/2026 |
47.61
|
33,000 | 47.81 | 47.81 | 47.61 | 0 | 0 | 0 | |
| 03/06/2026 |
47.81
|
100,000 | 47.61 | 48.15 | 47.41 | 0 | 0 | 0 | |
| 02/06/2026 |
47.71
|
38,500 | 48.00 | 48.20 | 47.71 | 0 | 0 | 0 | |
| 01/06/2026 |
48.00
|
34,500 | 48.39 | 48.39 | 47.76 | 0 | 0 | 0 | |
| 29/05/2026 |
48.05
|
145,600 | 47.81 | 48.15 | 47.46 | 0 | 0 | 0 | |
| 28/05/2026 |
48.05
|
98,600 | 48.29 | 48.29 | 47.56 | 0 | 0 | 0 | |
| 27/05/2026 |
48.05
|
66,400 | 48.05 | 48.39 | 48.00 | 0 | 0 | 0 | |
| 26/05/2026 |
48.05
|
104,200 | 48.10 | 48.15 | 47.95 | 0 | 0 | 0 | |
| 25/05/2026 |
48.10
|
70,100 | 48.88 | 48.88 | 47.85 | 0 | 0 | 0 | |
| 22/05/2026 |
48.10
|
82,100 | 48.20 | 48.44 | 47.81 | 0 | 0 | 0 | |
| 21/05/2026 |
48.20
|
41,300 | 48.34 | 48.78 | 48.20 | 0 | 0 | 0 | |
| 20/05/2026 |
48.69
|
83,100 | 48.93 | 48.93 | 47.95 | 0 | 0 | 0 | |
| 19/05/2026 |
48.78
|
69,100 | 48.78 | 49.18 | 48.74 | 0 | 0 | 0 | |
| 18/05/2026 |
48.78
|
103,100 | 48.98 | 48.98 | 48.78 | 0 | 0 | 0 | |
| 15/05/2026 |
48.98
|
38,700 | 48.98 | 49.08 | 48.88 | 0 | 0 | 0 | |
| 14/05/2026 |
49.18
|
117,700 | 48.98 | 49.37 | 48.78 | 0 | 0 | 0 | |
| 13/05/2026 |
49.18
|
66,500 | 48.83 | 49.57 | 48.69 | 0 | 0 | 0 | |
| 12/05/2026 |
48.98
|
66,600 | 49.18 | 49.67 | 48.88 | 0 | 0 | 0 | |
| 11/05/2026 |
49.18
|
88,900 | 49.96 | 49.96 | 49.18 | 0 | 0 | 0 | |
| 08/05/2026 |
49.67
|
111,300 | 50.06 | 50.35 | 49.57 | 0 | 0 | 0 | |
| 07/05/2026 |
50.35
|
115,100 | 49.47 | 50.55 | 49.47 | 0 | 0 | 0 | |
| 06/05/2026 |
49.47
|
205,200 | 48.98 | 49.86 | 48.83 | 0 | 0 | 0 | |
| 05/05/2026 |
48.93
|
52,400 | 48.98 | 49.18 | 48.88 | 0 | 0 | 0 | |
| 04/05/2026 |
49.08
|
72,200 | 48.98 | 49.37 | 48.93 | 0 | 0 | 0 | |
| 29/04/2026 |
48.98
|
68,400 | 48.39 | 48.98 | 48.39 | 0 | 0 | 0 | |
| 28/04/2026 |
48.69
|
63,900 | 48.98 | 49.18 | 48.34 | 0 | 0 | 0 | |
| 24/04/2026 |
49.08
|
165,000 | 48.29 | 49.18 | 47.71 | 0 | 0 | 0 | |
| 23/04/2026 |
48.25
|
289,100 | 49.76 | 49.76 | 48.20 | 0 | 0 | 0 | |
| 22/04/2026 |
49.18
|
506,300 | 49.86 | 50.74 | 48.88 | 0 | 0 | 0 | |
| 21/04/2026 |
49.96
|
160,600 | 49.57 | 50.55 | 49.37 | 0 | 0 | 0 | |
| 20/04/2026 |
49.57
|
161,300 | 49.67 | 49.96 | 48.98 | 0 | 0 | 0 | |
| 17/04/2026 |
49.76
|
399,100 | 50.25 | 50.74 | 49.47 | 0 | 0 | 0 | |
| 16/04/2026 |
50.16
|
164,200 | 50.84 | 51.72 | 50.06 | 0 | 0 | 0 | |
| 15/04/2026 |
51.82
|
1,314,200 | 49.27 | 52.41 | 49.27 | 0 | 0 | 0 | |
| 14/04/2026 |
48.98
|
126,600 | 48.39 | 49.18 | 48.39 | 0 | 0 | 0 | |
| 13/04/2026 |
48.78
|
76,600 | 48.78 | 49.08 | 48.49 | 0 | 0 | 0 | |
| 10/04/2026 |
49.37
|
196,400 | 48.93 | 49.67 | 48.78 | 0 | 0 | 0 | |
| 09/04/2026 |
48.93
|
137,700 | 49.18 | 49.18 | 48.15 | 0 | 0 | 0 | |
| 08/04/2026 |
49.37
|
261,800 | 47.46 | 49.47 | 47.36 | 0 | 0 | 0 | |
| 07/04/2026 |
47.32
|
46,500 | 47.32 | 47.51 | 47.02 | 0 | 0 | 0 | |
| 06/04/2026 |
47.41
|
77,400 | 47.41 | 47.41 | 47.12 | 0 | 0 | 0 | |
| 03/04/2026 |
47.46
|
85,800 | 47.12 | 47.66 | 47.12 | 0 | 0 | 0 | |
| 02/04/2026 |
47.07
|
109,000 | 47.51 | 47.56 | 47.02 | 0 | 0 | 0 | |
| 01/04/2026 |
47.66
|
388,400 | 47.95 | 48.00 | 47.12 | 0 | 0 | 0 | |
| 31/03/2026 |
47.51
|
52,600 | 47.22 | 47.71 | 47.22 | 0 | 0 | 0 | |
| 30/03/2026 |
47.22
|
45,000 | 47.41 | 47.81 | 46.92 | 0 | 0 | 0 | |
| 27/03/2026 |
47.85
|
55,000 | 47.02 | 47.90 | 46.73 | 0 | 0 | 0 | |
| 26/03/2026 |
47.56
|
37,800 | 48.00 | 48.00 | 46.53 | 0 | 0 | 0 | |
| 25/03/2026 |
47.85
|
113,300 | 47.02 | 47.85 | 46.92 | 0 | 0 | 0 | |
| 24/03/2026 |
46.83
|
121,400 | 47.81 | 47.81 | 46.53 | 0 | 0 | 0 | |
| 23/03/2026 |
46.53
|
269,200 | 47.07 | 47.22 | 46.43 | 0 | 0 | 0 | |
| 20/03/2026 |
48.00
|
112,200 | 48.59 | 48.59 | 48.00 | 0 | 0 | 0 | |
| 19/03/2026 |
48.69
|
98,000 | 48.98 | 48.98 | 48.49 | 0 | 0 | 0 | |
| 18/03/2026 |
49.08
|
78,800 | 49.27 | 49.67 | 48.98 | 0 | 0 | 0 | |
| 17/03/2026 |
49.27
|
91,000 | 48.78 | 49.47 | 48.78 | 0 | 0 | 0 | |
| 16/03/2026 |
48.98
|
116,300 | 48.78 | 49.27 | 48.69 | 0 | 0 | 0 | |
| 13/03/2026 |
49.18
|
221,500 | 48.49 | 49.47 | 48.44 | 0 | 0 | 0 | |
| 12/03/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 12/03/2026 |
48.78
|
287,100 | 49.76 | 49.86 | 48.74 | 0 | 0 | 0 | |
| 11/03/2026 |
49.57
|
209,800 | 49.29 | 49.85 | 49.19 | 0 | 0 | 0 | |
| 10/03/2026 |
49.01
|
252,700 | 49.10 | 49.29 | 48.35 | 0 | 0 | 0 | |
| 09/03/2026 |
47.05
|
707,500 | 48.07 | 48.45 | 46.53 | 0 | 0 | 0 | |
| 06/03/2026 |
50.04
|
155,500 | 50.41 | 50.50 | 49.85 | 0 | 0 | 0 | |
| 05/03/2026 |
50.41
|
156,900 | 50.41 | 50.78 | 50.04 | 0 | 0 | 0 | |
| 04/03/2026 |
49.85
|
323,900 | 50.41 | 50.41 | 48.91 | 0 | 0 | 0 | |
| 03/03/2026 |
49.94
|
307,000 | 50.69 | 51.81 | 49.94 | 0 | 0 | 0 | |
| 02/03/2026 |
51.16
|
574,900 | 50.32 | 52.18 | 49.66 | 0 | 0 | 0 | |
| 27/02/2026 |
50.88
|
284,800 | 50.78 | 50.97 | 50.22 | 0 | 0 | 0 | |
| 26/02/2026 |
50.78
|
416,800 | 50.22 | 50.97 | 50.04 | 0 | 0 | 0 | |
| 25/02/2026 |
50.22
|
257,500 | 50.22 | 50.69 | 49.75 | 0 | 0 | 0 | |
| 24/02/2026 |
50.22
|
230,900 | 49.66 | 50.78 | 49.57 | 0 | 0 | 0 | |
| 23/02/2026 |
49.57
|
408,300 | 49.47 | 51.34 | 49.38 | 0 | 0 | 0 | |
| 13/02/2026 |
49.38
|
202,000 | 48.82 | 49.85 | 48.35 | 0 | 0 | 0 | |
| 12/02/2026 |
48.63
|
81,700 | 48.45 | 48.91 | 48.07 | 0 | 0 | 0 | |
| 11/02/2026 |
48.45
|
88,000 | 48.63 | 48.63 | 48.07 | 0 | 0 | 0 | |
| 10/02/2026 |
47.89
|
217,700 | 48.17 | 48.63 | 47.89 | 0 | 0 | 0 | |
| 09/02/2026 |
48.07
|
224,700 | 48.91 | 48.91 | 47.79 | 0 | 0 | 0 | |
| 06/02/2026 |
47.70
|
410,400 | 49.10 | 49.10 | 47.70 | 0 | 0 | 0 | |
| 05/02/2026 |
49.10
|
520,700 | 51.34 | 51.34 | 49.10 | 0 | 0 | 0 | |
| 04/02/2026 |
51.34
|
1,058,100 | 49.01 | 52.18 | 48.63 | 0 | 0 | 0 | |
| 03/02/2026 |
48.82
|
446,800 | 47.98 | 49.19 | 47.89 | 0 | 0 | 0 | |
| 02/02/2026 |
47.89
|
166,500 | 48.26 | 48.73 | 47.79 | 0 | 0 | 0 | |
| 30/01/2026 |
48.07
|
163,000 | 48.45 | 48.73 | 47.89 | 0 | 0 | 0 | |
| 29/01/2026 |
48.35
|
87,700 | 47.61 | 48.35 | 47.51 | 0 | 0 | 0 | |
| 28/01/2026 |
47.70
|
115,600 | 47.61 | 48.07 | 47.33 | 0 | 0 | 0 | |
| 27/01/2026 |
47.61
|
127,800 | 47.61 | 48.17 | 47.51 | 0 | 0 | 0 | |
| 26/01/2026 |
47.61
|
248,300 | 48.35 | 49.29 | 47.42 | 0 | 0 | 0 | |
| 23/01/2026 |
48.45
|
93,500 | 48.91 | 48.91 | 48.26 | 0 | 0 | 0 | |
| 22/01/2026 |
48.73
|
145,400 | 48.45 | 48.73 | 48.17 | 0 | 0 | 0 | |
| 21/01/2026 |
47.98
|
265,100 | 49.10 | 49.29 | 47.98 | 0 | 0 | 0 | |
| 20/01/2026 |
49.29
|
314,100 | 49.01 | 49.94 | 48.54 | 0 | 0 | 0 | |
| 19/01/2026 |
48.82
|
216,200 | 48.73 | 49.19 | 48.45 | 0 | 0 | 0 | |
| 16/01/2026 |
49.38
|
382,600 | 49.38 | 49.47 | 48.54 | 0 | 0 | 0 | |
| 15/01/2026 |
49.47
|
263,400 | 50.32 | 50.41 | 48.91 | 0 | 0 | 0 | |
| 14/01/2026 |
50.22
|
598,300 | 49.19 | 50.32 | 49.10 | 0 | 0 | 0 | |
| 13/01/2026 |
48.73
|
609,700 | 47.42 | 49.94 | 46.77 | 0 | 0 | 0 | |
| 12/01/2026 |
47.05
|
333,500 | 47.33 | 47.79 | 46.77 | 0 | 0 | 0 | |