| 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) |
2.90 | 5.63% | 429,600 | -40,600 | -1.5 |
51.10
55
54
|
|
2 tháng
(2026-08-06) |
6.40 | 13.33% | 1,094,600 | -51,700 | -2.1 |
48
55
54
|
|
3 tháng
(2026-07-07) |
5.74 | 11.80% | 1,729,800 | -97,800 | -4.4 |
45.80
55
54
|
|
6 tháng
(2026-04-08) |
11.39 | 26.48% | 4,100,000 | -209,900 | -9.7 |
42.35
55
54
|
|
12 tháng
(2025-10-10) |
8.19 | 17.72% | 19,527,000 | 482,700 | 30.7 |
41.98
65.13
54
|
|
24 tháng
(2024-10-15) |
19.05 | 53.87% | 36,825,000 | 647,256 | 36.1 |
31.61
65.13
54
|
|
36 tháng
(2023-10-23) |
14.17 | 35.21% | 55,496,500 | 431,351 | 28.4 |
31.61
65.13
54
|
|
60 tháng
(2021-11-01) |
18.35 | 50.90% | 89,974,100 | 1,774,455 | 82.9 |
16.57
65.13
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
|
21,900 | 53.70 | 56.30 | 53.70 | 0 | 8,200 | 0 | |
| 22/10/2026 |
55.10
|
9,600 | 54.80 | 56 | 54.80 | 0 | 800 | 0 | |
| 21/10/2026 |
55.70
|
3,600 | 56.90 | 56.90 | 55.70 | 0 | 100 | 0 | |
| 20/10/2026 |
56.60
|
31,700 | 54.80 | 56.80 | 54.80 | 0 | 1,500 | 0 | |
| 19/10/2026 |
54.80
|
16,700 | 54.40 | 55.80 | 53.60 | 0 | 100 | 0 | |
| 16/10/2026 |
54.30
|
33,000 | 55 | 55.50 | 53.60 | 0 | 100 | 0 | |
| 15/10/2026 |
53.60
|
48,800 | 53.40 | 55.50 | 53.30 | 0 | 800 | 0 | |
| 14/10/2026 |
53
|
53,900 | 53.60 | 55.50 | 53 | 0 | 700 | 0 | |
| 13/10/2026 |
54.80
|
16,900 | 53.60 | 54.80 | 53.50 | 0 | 100 | 0 | |
| 12/10/2026 |
54.30
|
10,200 | 53.30 | 54.30 | 53.20 | 0 | 100 | 0 | |
| 09/10/2026 |
53.60
|
8,500 | 54.50 | 54.50 | 53.20 | 0 | 100 | 0.0 | |
| 08/10/2026 |
54.50
|
19,600 | 54 | 55 | 53.20 | 0 | 0 | 0 | |
| 07/10/2026 |
53.10
|
21,400 | 53.90 | 54 | 53.10 | 0 | 300 | 0.0 | |
| 06/10/2026 |
53.10
|
27,400 | 53.20 | 54.40 | 53 | 0 | 0 | 0 | |
| 05/10/2026 |
54.40
|
26,100 | 53.40 | 54.40 | 52 | 0 | 9,200 | -0.5 | |
| 02/10/2026 |
55
|
30,000 | 53 | 55.50 | 53 | 0 | 600 | 0.0 | |
| 01/10/2026 |
52.60
|
5,500 | 52.20 | 52.90 | 52.20 | 0 | 0 | 0 | |
| 30/09/2026 |
53.30
|
5,300 | 53.10 | 53.30 | 52.60 | 0 | 100 | 0.0 | |
| 29/09/2026 |
53.40
|
7,300 | 54.10 | 54.10 | 52.90 | 0 | 500 | 0.0 | |
| 28/09/2026 |
54.10
|
5,300 | 52.10 | 54.20 | 52.10 | 0 | 0 | 0 | |
| 25/09/2026 |
55
|
39,600 | 54.90 | 55 | 53.60 | 0 | 300 | 0.0 | |
| 24/09/2026 |
53.50
|
25,100 | 55.30 | 55.30 | 53.50 | 0 | 300 | 0.0 | |
| 23/09/2026 |
54
|
7,800 | 53.10 | 54 | 53.10 | 0 | 0 | 0 | |
| 22/09/2026 |
53
|
12,000 | 53.20 | 54 | 53 | 0 | 0 | 0 | |
| 21/09/2026 |
53.70
|
14,900 | 53.90 | 53.90 | 52.10 | 0 | 100 | 0.0 | |
| 18/09/2026 |
51.20
|
31,300 | 54 | 55.20 | 51.20 | 0 | 1,100 | -0.1 | |
| 17/09/2026 |
53.70
|
9,300 | 54 | 54.50 | 53.70 | 0 | 100 | 0.0 | |
| 16/09/2026 |
54.50
|
65,500 | 52.80 | 54.50 | 52.10 | 0 | 400 | 0.0 | |
| 15/09/2026 |
52.20
|
9,200 | 52 | 52.60 | 51.90 | 0 | 0 | 0 | |
| 14/09/2026 |
52
|
9,600 | 51.80 | 52 | 51.80 | 0 | 0 | 0 | |
| 11/09/2026 |
52
|
18,900 | 52 | 52 | 51.90 | 0 | 0 | 0 | |
| 10/09/2026 |
52
|
14,000 | 51.90 | 52.80 | 51.90 | 0 | 0 | 0 | |
| 09/09/2026 |
51.90
|
67,700 | 50 | 52.10 | 50 | 0 | 25,800 | -1.3 | |
| 08/09/2026 |
51.10
|
17,700 | 51.10 | 52 | 51.10 | 0 | 1,700 | -0.1 | |
| 07/09/2026 |
51.50
|
7,500 | 51.80 | 51.80 | 51.20 | 0 | 400 | 0.0 | |
| 04/09/2026 |
51.80
|
16,500 | 50.50 | 52.10 | 50.50 | 0 | 600 | 0.0 | |
| 03/09/2026 |
50.50
|
15,700 | 50.50 | 51.30 | 50.30 | 0 | 1,100 | -0.1 | |
| 28/08/2026 |
50.30
|
5,200 | 51.40 | 51.80 | 50.30 | 0 | 100 | 0.0 | |
| 27/08/2026 |
51.20
|
32,700 | 50.80 | 52.30 | 50.80 | 0 | 1,100 | -0.1 | |
| 26/08/2026 |
50.90
|
86,300 | 51.20 | 52 | 50.90 | 0 | 2,200 | -0.1 | |
| 25/08/2026 |
52
|
82,100 | 52 | 52.70 | 51.80 | 0 | 400 | 0.0 | |
| 24/08/2026 |
52.70
|
5,600 | 52.90 | 53.30 | 52.30 | 0 | 1,000 | -0.1 | |
| 21/08/2026 |
52.90
|
86,500 | 51.20 | 53.20 | 51.20 | 0 | 800 | 0.0 | |
| 20/08/2026 |
50.90
|
23,800 | 50.20 | 51.60 | 50.20 | 0 | 0 | 0 | |
| 19/08/2026 |
51.30
|
24,200 | 52.50 | 52.50 | 51.20 | 0 | 400 | 0.0 | |
| 18/08/2026 |
51.70
|
63,700 | 51.10 | 51.70 | 50.20 | 0 | 600 | 0.0 | |
| 17/08/2026 |
50.10
|
69,600 | 49.45 | 51.20 | 49.45 | 0 | 1,600 | -0.1 | |
| 14/08/2026 |
48.80
|
10,700 | 48.95 | 49.50 | 48.75 | 0 | 200 | 0.0 | |
| 13/08/2026 |
48.95
|
3,100 | 49.40 | 49.40 | 48.95 | 0 | 0 | 0 | |
| 12/08/2026 |
49.40
|
30,900 | 49.30 | 49.70 | 48.75 | 0 | 0 | 0 | |
| 11/08/2026 |
48.60
|
13,800 | 48.90 | 48.90 | 48.55 | 0 | 0 | 0 | |
| 10/08/2026 |
48.90
|
52,000 | 48.15 | 49.25 | 48.15 | 0 | 200 | 0.0 | |
| 07/08/2026 |
49
|
39,200 | 48 | 49.60 | 48 | 0 | 800 | 0.0 | |
| 06/08/2026 |
48
|
3,400 | 47.85 | 48 | 47.85 | 0 | 0 | 0 | |
| 05/08/2026 |
48
|
49,400 | 48.85 | 48.85 | 47.65 | 0 | 0 | 0 | |
| 04/08/2026 |
48.10
|
13,400 | 47.50 | 48.65 | 47.25 | 0 | 0 | 0 | |
| 03/08/2026 |
47.65
|
69,600 | 48.30 | 49 | 46.55 | 0 | 200 | 0.0 | |
| 31/07/2026 |
48.35
|
27,300 | 47.40 | 48.50 | 47.30 | 0 | 0 | 0 | |
| 30/07/2026 |
47.40
|
71,800 | 47.05 | 47.60 | 46.90 | 0 | 0 | 0 | |
| 29/07/2026 |
47.40
|
4,900 | 47 | 47.80 | 47 | 0 | 0 | 0 | |
| 28/07/2026 |
47.10
|
22,300 | 48 | 48.15 | 46.55 | 0 | 0 | 0 | |
| 27/07/2026 |
47.35
|
4,200 | 47.50 | 49.50 | 47.25 | 0 | 500 | 0.0 | |
| 24/07/2026 |
47.50
|
26,500 | 48.60 | 48.65 | 47.05 | 0 | 2,100 | -0.1 | |
| 23/07/2026 |
47.50
|
37,900 | 49.25 | 49.25 | 47 | 0 | 1,000 | 0.0 | |
| 22/07/2026 |
47.60
|
23,300 | 47.95 | 48.95 | 47.25 | 0 | 8,700 | -0.4 | |
| 21/07/2026 |
48.30
|
42,700 | 48.45 | 49.20 | 48.15 | 1,000 | 20,800 | -1.0 | |
| 20/07/2026 |
48.35
|
37,800 | 48.20 | 48.50 | 47.70 | 800 | 2,000 | -0.1 | |
| 17/07/2026 |
48.30
|
9,400 | 46.65 | 48.90 | 46.65 | 1,300 | 1,800 | 0.0 | |
| 16/07/2026 |
47.35
|
18,500 | 47.30 | 47.35 | 46.50 | 600 | 2,300 | -0.1 | |
| 15/07/2026 |
47.10
|
19,800 | 47 | 48.10 | 47 | 1,800 | 2,700 | 0.0 | |
| 14/07/2026 |
46.80
|
10,300 | 45.95 | 47.10 | 45.95 | 100 | 800 | 0.0 | |
| 13/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 13/07/2026 |
45.80
|
32,600 | 49.50 | 49.50 | 45.80 | 1,600 | 4,700 | -0.1 | |
| 10/07/2026 |
48
|
18,700 | 48 | 48.94 | 47.91 | 100 | 4,400 | -0.2 | |
| 09/07/2026 |
48.09
|
12,400 | 48.19 | 48.47 | 48 | 300 | 0 | 0.0 | |
| 08/07/2026 |
48.19
|
48,500 | 48.47 | 48.66 | 47.81 | 0 | 1,200 | -0.1 | |
| 07/07/2026 |
48.66
|
33,900 | 48.94 | 49.41 | 48.38 | 300 | 800 | 0.0 | |
| 06/07/2026 |
48.94
|
26,800 | 49.79 | 50.07 | 48.75 | 400 | 1,700 | -0.1 | |
| 03/07/2026 |
49.41
|
45,600 | 49.32 | 49.88 | 48.75 | 200 | 1,700 | -0.1 | |
| 02/07/2026 |
49.13
|
34,200 | 48.75 | 49.60 | 48.38 | 600 | 1,800 | -0.1 | |
| 01/07/2026 |
48.47
|
29,600 | 48 | 48.75 | 48 | 0 | 5,500 | -0.3 | |
| 30/06/2026 |
47.81
|
11,400 | 47.53 | 48 | 47.53 | 0 | 500 | 0.0 | |
| 29/06/2026 |
47.44
|
15,100 | 47.34 | 48.85 | 47.34 | 0 | 200 | 0.0 | |
| 26/06/2026 |
47.44
|
17,300 | 48.38 | 48.38 | 47.25 | 100 | 1,300 | -0.1 | |
| 25/06/2026 |
48.38
|
39,500 | 47.53 | 49.41 | 47.53 | 0 | 1,600 | -0.1 | |
| 24/06/2026 |
47.53
|
14,100 | 47.15 | 48 | 47.15 | 1,200 | 700 | 0.0 | |
| 23/06/2026 |
47.62
|
82,000 | 46.07 | 47.62 | 45.93 | 500 | 500 | 0.0 | |
| 22/06/2026 |
45.93
|
13,000 | 46.31 | 46.54 | 45.46 | 1,000 | 1,300 | 0.0 | |
| 19/06/2026 |
46.07
|
39,300 | 45.65 | 46.82 | 45.65 | 800 | 3,000 | -0.1 | |
| 18/06/2026 |
46.07
|
14,700 | 46.31 | 46.68 | 46.02 | 300 | 800 | 0.0 | |
| 17/06/2026 |
46.02
|
48,600 | 45.88 | 48 | 45.88 | 2,000 | 1,900 | 0.0 | |
| 16/06/2026 |
45.55
|
14,000 | 45.27 | 45.55 | 44.99 | 100 | 0 | 0.0 | |
| 15/06/2026 |
45.27
|
10,400 | 44.99 | 46.02 | 44.99 | 200 | 200 | 0.0 | |
| 12/06/2026 |
45.08
|
26,300 | 46.02 | 46.02 | 44.89 | 100 | 1,200 | -0.1 | |
| 11/06/2026 |
44.75
|
9,800 | 44.61 | 45.55 | 44.61 | 300 | 400 | 0.0 | |
| 10/06/2026 |
45.04
|
6,400 | 45.55 | 45.55 | 44.89 | 0 | 200 | 0.0 | |
| 09/06/2026 |
45.18
|
13,900 | 45.18 | 45.84 | 44.75 | 500 | 1,100 | 0.0 | |
| 08/06/2026 |
44.89
|
41,700 | 45.46 | 46.12 | 44.89 | 200 | 1,900 | -0.1 | |
| 05/06/2026 |
45.51
|
15,400 | 45.32 | 46.31 | 45.27 | 600 | 2,600 | -0.1 | |
| 04/06/2026 |
45.32
|
23,700 | 45.84 | 46.21 | 44.42 | 700 | 1,000 | 0.0 | |
| 03/06/2026 |
46.12
|
22,600 | 45.88 | 46.26 | 45.51 | 200 | 800 | 0.0 | |