| 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) |
-3 | -5.36% | 7,700 | -800 | 0.0 |
53
56
54
|
|
2 tháng
(2026-08-06) |
2 | 3.92% | 29,500 | -3,300 | -0.2 |
51
57.10
54
|
|
3 tháng
(2026-07-07) |
0.20 | 0.38% | 89,200 | -6,700 | -0.3 |
50
57.10
54
|
|
6 tháng
(2026-04-08) |
-0.74 | -1.38% | 202,800 | -3,000 | -0.1 |
48.20
57.10
54
|
|
12 tháng
(2025-10-10) |
4.76 | 9.88% | 521,800 | -33,400 | -1.8 |
46.47
57.10
54
|
|
24 tháng
(2024-10-15) |
14.99 | 39.42% | 1,816,100 | -99,300 | -5.3 |
38.01
57.10
54
|
|
36 tháng
(2023-10-23) |
25.50 | 92.73% | 3,428,300 | -170,350 | -8.0 |
27.03
57.10
54
|
|
60 tháng
(2021-11-01) |
27.71 | 109.54% | 8,576,700 | 17,245 | 2.6 |
22.11
57.10
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
54
|
800 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 22/10/2026 |
54
|
100 | 54 | 54 | 54 | 0 | 100 | 0 | |
| 21/10/2026 |
54
|
300 | 54.20 | 54.20 | 54 | 0 | 0 | 0 | |
| 20/10/2026 |
54.30
|
500 | 53.10 | 54.30 | 53.10 | 0 | 200 | 0 | |
| 19/10/2026 |
53
|
100 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 16/10/2026 |
54.30
|
1,300 | 53 | 54.30 | 53 | 0 | 1,000 | 0 | |
| 15/10/2026 |
53
|
9,100 | 51.10 | 53 | 51 | 0 | 9,000 | 0 | |
| 14/10/2026 |
54
|
4,900 | 54 | 54 | 54 | 0 | 4,500 | 0 | |
| 13/10/2026 |
54
|
2,200 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 12/10/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 09/10/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 08/10/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 07/10/2026 |
54
|
100 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 06/10/2026 |
53
|
300 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 05/10/2026 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 02/10/2026 |
53
|
100 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 01/10/2026 |
54
|
1,700 | 53.90 | 54.10 | 53.90 | 0 | 400 | 0.0 | |
| 30/09/2026 |
54
|
700 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 29/09/2026 |
54.10
|
500 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
| 28/09/2026 |
54.10
|
200 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
| 25/09/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 24/09/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 23/09/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 22/09/2026 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 21/09/2026 |
54
|
400 | 54.10 | 54.10 | 54 | 0 | 0 | 0 | |
| 18/09/2026 |
54
|
500 | 54 | 54 | 54 | 0 | 400 | 0.0 | |
| 17/09/2026 |
54
|
100 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 16/09/2026 |
54
|
300 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 15/09/2026 |
54
|
300 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 14/09/2026 |
54
|
600 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 11/09/2026 |
54
|
1,700 | 54.70 | 54.70 | 53 | 0 | 0 | 0 | |
| 10/09/2026 |
54
|
500 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 09/09/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 08/09/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 07/09/2026 |
56
|
100 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 04/09/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 03/09/2026 |
57.10
|
1,100 | 52 | 57.10 | 52 | 0 | 1,000 | -0.1 | |
| 28/08/2026 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
| 27/08/2026 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
| 26/08/2026 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
| 25/08/2026 |
53.50
|
400 | 55.50 | 55.50 | 53.50 | 100 | 0 | 0.0 | |
| 24/08/2026 |
53.50
|
1,000 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
| 21/08/2026 |
52.90
|
100 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 | |
| 20/08/2026 |
52.20
|
200 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 | |
| 19/08/2026 |
51.80
|
2,200 | 52.20 | 52.20 | 51.80 | 0 | 0 | 0 | |
| 18/08/2026 |
52.90
|
1,000 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 | |
| 17/08/2026 |
52.60
|
900 | 52.50 | 52.60 | 52.50 | 0 | 0 | 0 | |
| 14/08/2026 |
52.50
|
1,100 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 13/08/2026 |
52.50
|
2,000 | 50.60 | 52.50 | 50.60 | 0 | 0 | 0 | |
| 12/08/2026 |
52.50
|
1,400 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 11/08/2026 |
52.50
|
300 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 10/08/2026 |
51.80
|
2,700 | 52 | 52 | 51.80 | 0 | 1,600 | -0.1 | |
| 07/08/2026 |
52
|
1,000 | 51 | 52 | 51 | 0 | 0 | 0 | |
| 06/08/2026 |
51
|
6,400 | 51 | 51 | 50.80 | 0 | 0 | 0 | |
| 05/08/2026 |
51.40
|
1,700 | 51.40 | 51.40 | 51 | 0 | 0 | 0 | |
| 04/08/2026 |
51.40
|
6,000 | 52 | 52 | 48.65 | 0 | 4,900 | -0.2 | |
| 03/08/2026 |
52.20
|
0 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 | |
| 31/07/2026 |
52.20
|
0 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 | |
| 30/07/2026 |
52.20
|
300 | 50.50 | 52.20 | 50.50 | 0 | 0 | 0 | |
| 29/07/2026 |
50.50
|
700 | 50.50 | 50.50 | 50.50 | 0 | 200 | 0.0 | |
| 28/07/2026 |
50.50
|
4,500 | 50.30 | 50.50 | 50.30 | 0 | 0 | 0 | |
| 27/07/2026 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
| 24/07/2026 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
| 23/07/2026 |
50.50
|
4,300 | 50.10 | 50.50 | 50 | 0 | 0 | 0 | |
| 22/07/2026 |
50
|
16,400 | 51.90 | 51.90 | 50 | 1,000 | 0 | 0.1 | |
| 21/07/2026 |
51.90
|
15,900 | 52 | 52.20 | 51.20 | 0 | 100 | 0.0 | |
| 20/07/2026 |
52
|
2,500 | 53 | 53 | 52 | 1,000 | 0 | 0.1 | |
| 17/07/2026 |
53
|
2,100 | 53 | 53.40 | 53 | 0 | 0 | 0 | |
| 16/07/2026 |
53.40
|
0 | 53.40 | 53.40 | 53.40 | 0 | 0 | 0 | |
| 15/07/2026 |
53.40
|
100 | 53.40 | 53.40 | 53.40 | 0 | 0 | 0 | |
| 14/07/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 13/07/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 10/07/2026 |
52
|
3,700 | 51.90 | 52 | 51.90 | 0 | 0 | 0 | |
| 09/07/2026 |
52
|
900 | 52 | 52 | 52 | 0 | 200 | 0.0 | |
| 08/07/2026 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 07/07/2026 |
52.80
|
500 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 | |
| 06/07/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 06/07/2026 |
53
|
600 | 50.70 | 53 | 50.70 | 0 | 0 | 0 | |
| 03/07/2026 |
52.50
|
4,000 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 02/07/2026 |
52.02
|
600 | 52.40 | 52.40 | 52.02 | 0 | 0 | 0 | |
| 01/07/2026 |
52.21
|
1,300 | 52.21 | 52.21 | 52.21 | 0 | 0 | 0 | |
| 30/06/2026 |
52.21
|
7,500 | 51.93 | 52.21 | 51.83 | 0 | 100 | 0.0 | |
| 29/06/2026 |
51.83
|
500 | 51.26 | 51.83 | 51.26 | 0 | 200 | 0.0 | |
| 26/06/2026 |
51.45
|
100 | 51.45 | 51.45 | 51.45 | 0 | 0 | 0 | |
| 25/06/2026 |
51.55
|
1,000 | 51.55 | 51.55 | 51.55 | 0 | 0 | 0 | |
| 24/06/2026 |
50.59
|
0 | 50.59 | 50.59 | 50.59 | 0 | 0 | 0 | |
| 23/06/2026 |
50.59
|
0 | 50.59 | 50.59 | 50.59 | 0 | 0 | 0 | |
| 22/06/2026 |
50.59
|
0 | 50.59 | 50.59 | 50.59 | 0 | 0 | 0 | |
| 19/06/2026 |
50.59
|
0 | 50.59 | 50.59 | 50.59 | 0 | 0 | 0 | |
| 18/06/2026 |
50.59
|
1,400 | 49.16 | 50.59 | 49.16 | 1,100 | 0 | 0.1 | |
| 17/06/2026 |
48.68
|
600 | 48.20 | 48.68 | 48.20 | 0 | 0 | 0 | |
| 16/06/2026 |
48.20
|
400 | 47.35 | 48.20 | 47.35 | 0 | 0 | 0 | |
| 15/06/2026 |
48.68
|
800 | 48.78 | 48.78 | 48.68 | 0 | 100 | 0.0 | |
| 12/06/2026 |
48.68
|
2,700 | 47.25 | 48.68 | 47.25 | 0 | 0 | 0 | |
| 11/06/2026 |
49.16
|
800 | 49.45 | 49.45 | 47.73 | 100 | 300 | 0.0 | |
| 10/06/2026 |
49.45
|
0 | 49.45 | 49.45 | 49.45 | 0 | 0 | 0 | |
| 09/06/2026 |
49.45
|
9,300 | 49.54 | 49.54 | 49.45 | 2,400 | 0 | 0.1 | |
| 08/06/2026 |
49.16
|
600 | 47.73 | 49.35 | 47.73 | 0 | 0 | 0 | |
| 05/06/2026 |
50.11
|
0 | 50.11 | 50.11 | 50.11 | 0 | 0 | 0 | |
| 04/06/2026 |
50.11
|
15,900 | 50.59 | 50.59 | 46.63 | 100 | 0 | 0.0 | |
| 03/06/2026 |
50.11
|
1,700 | 50.59 | 50.59 | 50.11 | 0 | 0 | 0 | |