| 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) |
-1.75 | -3.98% | 51,200 | -200 | 0 |
40.30
44.35
40.30
|
|
2 tháng
(2026-08-05) |
-3.70 | -8.05% | 99,400 | -200 | 0 |
40.30
46
40.30
|
|
3 tháng
(2026-07-06) |
-4.35 | -9.33% | 246,800 | -200 | 0 |
40.30
46.90
40.30
|
|
6 tháng
(2026-04-07) |
-5.26 | -11.07% | 860,300 | -200 | 0 |
40.30
48.18
40.30
|
|
12 tháng
(2025-10-09) |
-12.12 | -22.29% | 1,808,300 | -200 | 0 |
40.30
54.56
40.30
|
|
24 tháng
(2024-10-14) |
-24.24 | -36.46% | 10,223,000 | -200 | 0 |
40.30
79.88
40.30
|
|
36 tháng
(2023-10-20) |
11.79 | 38.71% | 20,555,900 | -200 | 0 |
29.29
79.88
40.30
|
|
60 tháng
(2021-11-01) |
13.74 | 48.22% | 21,658,800 | -200 | 0 |
25.92
79.88
40.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
46.40
|
16,500 | 46.30 | 46.50 | 45.95 | 0 | 0 | 0 | |
| 09/06/2026 |
46.30
|
800 | 46.30 | 46.30 | 45.85 | 0 | 0 | 0 | |
| 08/06/2026 |
46.35
|
10,500 | 46.35 | 46.40 | 45.85 | 0 | 0 | 0 | |
| 05/06/2026 |
46.35
|
24,500 | 46.20 | 46.35 | 45.85 | 0 | 0 | 0 | |
| 04/06/2026 |
46.35
|
9,100 | 46.25 | 46.35 | 45.80 | 0 | 0 | 0 | |
| 03/06/2026 |
46.35
|
15,100 | 46.30 | 46.80 | 46.20 | 0 | 0 | 0 | |
| 02/06/2026 |
46.80
|
200 | 46.85 | 46.85 | 46.80 | 0 | 0 | 0 | |
| 01/06/2026 |
46.65
|
11,500 | 46.10 | 47.80 | 46.10 | 0 | 0 | 0 | |
| 29/05/2026 |
47.25
|
18,700 | 47.85 | 47.85 | 47.15 | 0 | 0 | 0 | |
| 28/05/2026 |
47.35
|
2,100 | 48 | 48 | 47.35 | 0 | 0 | 0 | |
| 27/05/2026 |
48
|
1,300 | 47.95 | 48 | 47.95 | 0 | 0 | 0 | |
| 26/05/2026 |
47.95
|
5,300 | 47.90 | 48.10 | 47.90 | 0 | 0 | 0 | |
| 25/05/2026 |
47.90
|
7,900 | 48 | 48.10 | 47.90 | 0 | 0 | 0 | |
| 22/05/2026 |
47.90
|
5,200 | 48 | 48.30 | 47.90 | 0 | 0 | 0 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 21/05/2026 |
48
|
400 | 48.10 | 48.10 | 48 | 0 | 0 | 0 | |
| 20/05/2026 |
47.70
|
4,700 | 47.75 | 47.75 | 47.65 | 0 | 0 | 0 | |
| 19/05/2026 |
48.08
|
2,000 | 48.08 | 48.18 | 47.99 | 0 | 0 | 0 | |
| 18/05/2026 |
48.08
|
11,700 | 48.08 | 48.18 | 48.08 | 0 | 0 | 0 | |
| 15/05/2026 |
47.12
|
4,200 | 48.85 | 48.85 | 47.12 | 0 | 0 | 0 | |
| 14/05/2026 |
48.18
|
12,500 | 47.99 | 48.18 | 47.99 | 0 | 0 | 0 | |
| 13/05/2026 |
47.89
|
900 | 47.51 | 47.89 | 47.51 | 0 | 0 | 0 | |
| 12/05/2026 |
46.74
|
9,000 | 47.99 | 47.99 | 46.74 | 0 | 0 | 0 | |
| 11/05/2026 |
48.18
|
2,600 | 47.99 | 48.18 | 47.99 | 0 | 0 | 0 | |
| 08/05/2026 |
47.99
|
19,200 | 48.08 | 48.18 | 47.99 | 0 | 0 | 0 | |
| 07/05/2026 |
48.18
|
6,300 | 47.99 | 48.37 | 47.99 | 0 | 0 | 0 | |
| 06/05/2026 |
48.18
|
15,700 | 48.18 | 48.37 | 47.99 | 0 | 0 | 0 | |
| 05/05/2026 |
48.18
|
2,700 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
| 04/05/2026 |
48.18
|
8,900 | 48.47 | 48.95 | 47.99 | 0 | 0 | 0 | |
| 29/04/2026 |
48.18
|
3,000 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
| 28/04/2026 |
48.18
|
3,300 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
| 24/04/2026 |
47.99
|
7,600 | 47.89 | 47.99 | 47.56 | 0 | 0 | 0 | |
| 23/04/2026 |
47.56
|
21,800 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 22/04/2026 |
47.56
|
300 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 21/04/2026 |
47.56
|
4,900 | 47.89 | 47.89 | 47.56 | 0 | 0 | 0 | |
| 20/04/2026 |
47.80
|
5,700 | 47.51 | 47.89 | 47.51 | 0 | 0 | 0 | |
| 17/04/2026 |
47.51
|
21,600 | 47.56 | 47.75 | 47.51 | 0 | 0 | 0 | |
| 16/04/2026 |
47.56
|
9,900 | 47.51 | 47.56 | 47.46 | 0 | 0 | 0 | |
| 15/04/2026 |
47.51
|
5,100 | 47.56 | 47.56 | 47.51 | 0 | 0 | 0 | |
| 14/04/2026 |
47.51
|
6,600 | 47.51 | 47.51 | 47.41 | 0 | 0 | 0 | |
| 13/04/2026 |
47.46
|
4,000 | 47.99 | 47.99 | 47.41 | 0 | 0 | 0 | |
| 10/04/2026 |
47.99
|
3,100 | 47.99 | 47.99 | 47.51 | 0 | 0 | 0 | |
| 09/04/2026 |
47.99
|
19,200 | 47.99 | 47.99 | 47.36 | 0 | 0 | 0 | |
| 08/04/2026 |
48.08
|
5,400 | 47.51 | 48.18 | 47.51 | 0 | 0 | 0 | |
| 07/04/2026 |
47.51
|
4,100 | 47.56 | 47.75 | 47.46 | 0 | 0 | 0 | |
| 06/04/2026 |
47.51
|
2,400 | 47.56 | 47.56 | 47.51 | 0 | 0 | 0 | |
| 03/04/2026 |
47.99
|
2,000 | 47.75 | 47.99 | 47.75 | 0 | 0 | 0 | |
| 02/04/2026 |
47.75
|
1,300 | 47.84 | 47.84 | 47.36 | 0 | 0 | 0 | |
| 01/04/2026 |
47.84
|
1,100 | 47.36 | 47.84 | 47.36 | 0 | 0 | 0 | |
| 31/03/2026 |
47.22
|
300 | 47.12 | 47.22 | 47.12 | 0 | 0 | 0 | |
| 30/03/2026 |
47.12
|
500 | 47.12 | 47.17 | 47.12 | 0 | 0 | 0 | |
| 27/03/2026 |
47.17
|
1,900 | 47.17 | 47.17 | 47.12 | 0 | 0 | 0 | |
| 26/03/2026 |
47.08
|
3,500 | 47.99 | 47.99 | 47.03 | 0 | 0 | 0 | |
| 25/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/03/2026 |
47.94
|
1,100 | 47.99 | 47.99 | 47.94 | 0 | 0 | 0 | |
| 24/03/2026 |
47.32
|
2,200 | 47.60 | 47.60 | 47.13 | 0 | 0 | 0 | |
| 23/03/2026 |
47.03
|
5,100 | 47.50 | 47.50 | 46.94 | 0 | 0 | 0 | |
| 20/03/2026 |
47.69
|
3,200 | 48.45 | 48.45 | 47.50 | 0 | 0 | 0 | |
| 19/03/2026 |
47.50
|
1,300 | 48.16 | 48.16 | 47.50 | 0 | 0 | 0 | |
| 18/03/2026 |
48.16
|
2,900 | 48.73 | 48.82 | 47.88 | 0 | 0 | 0 | |
| 17/03/2026 |
48.07
|
1,400 | 48.07 | 48.45 | 48.07 | 0 | 0 | 0 | |
| 16/03/2026 |
48.07
|
9,700 | 46.89 | 48.07 | 46.89 | 0 | 0 | 0 | |
| 13/03/2026 |
47.60
|
3,800 | 48.07 | 48.07 | 47.50 | 0 | 0 | 0 | |
| 12/03/2026 |
47.97
|
2,100 | 48.45 | 48.45 | 47.97 | 0 | 0 | 0 | |
| 11/03/2026 |
48.45
|
4,000 | 48.82 | 48.92 | 48.16 | 0 | 0 | 0 | |
| 10/03/2026 |
47.50
|
11,000 | 47.03 | 49.67 | 47.03 | 0 | 0 | 0 | |
| 09/03/2026 |
47.03
|
36,400 | 49.01 | 49.10 | 46.05 | 0 | 0 | 0 | |
| 06/03/2026 |
49.48
|
4,400 | 49.01 | 49.76 | 49.01 | 0 | 0 | 0 | |
| 05/03/2026 |
50.14
|
1,600 | 49.39 | 50.61 | 49.39 | 0 | 0 | 0 | |
| 04/03/2026 |
49.39
|
19,700 | 50.23 | 50.23 | 49.10 | 0 | 0 | 0 | |
| 03/03/2026 |
50.23
|
4,200 | 50.70 | 50.70 | 50.23 | 0 | 0 | 0 | |
| 02/03/2026 |
50.70
|
7,000 | 50.42 | 50.80 | 50.14 | 0 | 0 | 0 | |
| 27/02/2026 |
50.42
|
4,100 | 50.42 | 50.80 | 50.42 | 0 | 0 | 0 | |
| 26/02/2026 |
50.42
|
16,000 | 50.89 | 50.89 | 50.42 | 0 | 0 | 0 | |
| 25/02/2026 |
50.89
|
11,300 | 50.98 | 51.08 | 50.70 | 0 | 0 | 0 | |
| 24/02/2026 |
51.08
|
5,700 | 51.08 | 52.30 | 50.80 | 0 | 0 | 0 | |
| 23/02/2026 |
51.08
|
3,200 | 50.04 | 51.17 | 50.04 | 0 | 0 | 0 | |
| 13/02/2026 |
50.89
|
2,600 | 50.33 | 50.89 | 49.67 | 0 | 0 | 0 | |
| 12/02/2026 |
50.33
|
1,000 | 50.33 | 50.33 | 50.33 | 0 | 0 | 0 | |
| 11/02/2026 |
51.36
|
2,600 | 50.42 | 51.36 | 50.33 | 0 | 0 | 0 | |
| 10/02/2026 |
50.42
|
5,600 | 50.80 | 50.80 | 49.20 | 0 | 0 | 0 | |
| 09/02/2026 |
50.80
|
200 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 06/02/2026 |
50.89
|
7,000 | 50.89 | 50.89 | 48.54 | 0 | 0 | 0 | |
| 05/02/2026 |
51.46
|
5,200 | 51.27 | 51.93 | 50.80 | 0 | 0 | 0 | |
| 04/02/2026 |
51.27
|
5,300 | 50.80 | 51.27 | 50.61 | 0 | 0 | 0 | |
| 03/02/2026 |
50.98
|
9,000 | 50.61 | 50.98 | 50.61 | 0 | 0 | 0 | |
| 02/02/2026 |
50.61
|
3,400 | 51.74 | 51.74 | 50.61 | 0 | 0 | 0 | |
| 30/01/2026 |
51.64
|
1,500 | 51.64 | 51.64 | 51.55 | 0 | 0 | 0 | |
| 29/01/2026 |
51.64
|
5,700 | 51.08 | 51.64 | 50.98 | 0 | 0 | 0 | |
| 28/01/2026 |
51.74
|
6,000 | 52.02 | 52.02 | 51.74 | 0 | 0 | 0 | |
| 27/01/2026 |
52.02
|
4,400 | 51.55 | 52.02 | 51.08 | 0 | 0 | 0 | |
| 26/01/2026 |
51.64
|
6,600 | 52.68 | 52.68 | 50.98 | 0 | 0 | 0 | |
| 23/01/2026 |
52.49
|
12,500 | 52.96 | 53.34 | 51.74 | 0 | 0 | 0 | |
| 22/01/2026 |
52.96
|
21,600 | 50.89 | 53.62 | 50.89 | 0 | 0 | 0 | |
| 21/01/2026 |
51.27
|
3,500 | 51.27 | 51.27 | 50.89 | 0 | 0 | 0 | |
| 20/01/2026 |
51.74
|
14,600 | 51.55 | 52.02 | 50.89 | 0 | 0 | 0 | |
| 19/01/2026 |
51.55
|
18,900 | 50.23 | 52.02 | 50.23 | 0 | 0 | 0 | |
| 16/01/2026 |
50.23
|
18,800 | 48.92 | 50.33 | 48.92 | 0 | 0 | 0 | |
| 15/01/2026 |
48.82
|
10,900 | 47.97 | 48.92 | 47.97 | 0 | 0 | 0 | |
| 14/01/2026 |
47.97
|
24,700 | 47.97 | 48.92 | 47.97 | 0 | 0 | 0 | |
| 13/01/2026 |
48.45
|
14,300 | 48.35 | 48.45 | 47.97 | 0 | 0 | 0 | |
| 12/01/2026 |
48.35
|
6,100 | 47.97 | 48.63 | 47.79 | 0 | 0 | 0 | |