| 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) |
5.75 | 12.49% | 24,844,300 | -5,391,380 | -89.9 |
44.95
52.90
51.30
|
|
2 tháng
(2026-08-10) |
5.40 | 11.64% | 38,718,300 | -8,843,280 | -252.8 |
44.95
52.90
51.30
|
|
3 tháng
(2026-07-10) |
2.33 | 4.70% | 49,227,900 | -9,829,580 | -299.6 |
43.90
52.90
51.30
|
|
6 tháng
(2026-04-13) |
-0.75 | -1.42% | 92,312,200 | -13,533,180 | -496.8 |
43.90
55.62
51.30
|
|
12 tháng
(2025-10-13) |
-0.75 | -1.42% | 377,273,600 | -15,516,880 | -614.5 |
43.90
68.20
51.30
|
|
24 tháng
(2024-10-18) |
20.99 | 68.13% | 1,008,031,700 | -16,544,624 | -1,457.2 |
30.23
68.20
51.30
|
|
36 tháng
(2023-10-24) |
30.27 | 140.62% | 1,800,672,300 | -10,075,839 | -1,155.0 |
17.69
68.20
51.30
|
|
60 tháng
(2021-11-03) |
31.77 | 158.67% | 2,670,109,600 | -16,708,311 | -1,237.4 |
10.17
68.20
51.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
51.30
|
524,600 | 50.90 | 51.50 | 50.80 | 39,400 | 5,700 | 0 | |
| 22/10/2026 |
50.90
|
378,100 | 50.70 | 51.10 | 50.70 | 34,400 | 34,400 | 0 | |
| 21/10/2026 |
50.70
|
756,800 | 49.60 | 51 | 49.30 | 65,300 | 173,678 | 0 | |
| 20/10/2026 |
49.55
|
376,900 | 49.25 | 49.60 | 48.65 | 34,100 | 118,139 | 0 | |
| 19/10/2026 |
49.10
|
711,400 | 49.20 | 49.20 | 48.40 | 39,400 | 333,060 | 0 | |
| 16/10/2026 |
48.90
|
614,700 | 48.35 | 49.05 | 48 | 16,700 | 232,200 | 0 | |
| 15/10/2026 |
48.20
|
859,600 | 48.30 | 48.35 | 47.40 | 10,400 | 378,400 | 0 | |
| 14/10/2026 |
48.35
|
465,600 | 47.85 | 48.35 | 47.25 | 42,300 | 213,950 | 0 | |
| 13/10/2026 |
47.65
|
1,384,900 | 48.80 | 48.85 | 47.35 | 116,700 | 345,660 | 0 | |
| 12/10/2026 |
48.90
|
1,732,800 | 50.30 | 50.80 | 48.90 | 352,600 | 440,000 | 0 | |
| 09/10/2026 |
50.30
|
1,283,700 | 52 | 52 | 50.30 | 167,800 | 466,300 | -15.2 | |
| 08/10/2026 |
51.80
|
1,314,100 | 52.80 | 53.50 | 51.80 | 25,000 | 538,300 | -27.1 | |
| 07/10/2026 |
52.50
|
1,778,100 | 51 | 52.80 | 50.50 | 150,700 | 804,600 | -33.9 | |
| 06/10/2026 |
50.50
|
812,300 | 51.50 | 51.80 | 50.40 | 153,900 | 260,400 | -5.4 | |
| 05/10/2026 |
51.50
|
786,600 | 51 | 52.20 | 50.70 | 75,000 | 335,700 | -13.5 | |
| 02/10/2026 |
51.20
|
643,800 | 51.80 | 51.90 | 51 | 37,200 | 231,300 | -10.0 | |
| 01/10/2026 |
51.50
|
942,600 | 51.90 | 52.10 | 50.90 | 127,200 | 311,500 | -9.5 | |
| 30/09/2026 |
52.20
|
1,950,200 | 52.90 | 53 | 51.70 | 140,500 | 462,800 | -16.9 | |
| 29/09/2026 |
52.90
|
1,805,600 | 52.30 | 53.20 | 52.20 | 138,100 | 547,500 | -21.6 | |
| 28/09/2026 |
52.30
|
2,009,300 | 52 | 52.30 | 51.30 | 180,200 | 611,500 | -22.3 | |
| 25/09/2026 |
51.70
|
2,459,700 | 49.35 | 51.70 | 49.05 | 291,200 | 695,500 | -20.4 | |
| 24/09/2026 |
49.35
|
1,343,100 | 49.10 | 49.50 | 48.80 | 223,000 | 354,600 | -6.5 | |
| 23/09/2026 |
48.95
|
1,282,700 | 48.30 | 49.65 | 48.30 | 19,200 | 486,700 | -22.9 | |
| 22/09/2026 |
48.30
|
1,147,100 | 46.90 | 48.50 | 46.85 | 288,400 | 349,300 | -3.0 | |
| 21/09/2026 |
46.90
|
452,900 | 47.50 | 48 | 46.60 | 30,800 | 200,400 | -8.0 | |
| 18/09/2026 |
47.95
|
483,700 | 47.50 | 48.30 | 47.50 | 113,800 | 144,600 | -1.5 | |
| 17/09/2026 |
47.90
|
1,120,200 | 47.50 | 48.20 | 47.25 | 280,000 | 333,300 | -2.5 | |
| 16/09/2026 |
47.45
|
1,015,100 | 46.65 | 47.70 | 46.55 | 302,200 | 269,800 | 1.5 | |
| 15/09/2026 |
46.50
|
723,300 | 44.15 | 46.70 | 44.15 | 191,100 | 261,700 | -3.2 | |
| 14/09/2026 |
44.95
|
1,049,800 | 46.30 | 46.35 | 42.90 | 38,500 | 466,200 | -19.2 | |
| 11/09/2026 |
46
|
490,900 | 47 | 47 | 46 | 15,000 | 192,400 | -8.2 | |
| 10/09/2026 |
47.10
|
328,400 | 46.30 | 47.50 | 46.30 | 42,400 | 95,300 | -2.5 | |
| 09/09/2026 |
46.60
|
433,100 | 46.15 | 46.80 | 46.10 | 46,800 | 146,000 | -4.6 | |
| 08/09/2026 |
46.05
|
471,700 | 46.75 | 46.85 | 46 | 4,400 | 206,400 | -9.3 | |
| 07/09/2026 |
46.75
|
806,900 | 47.30 | 47.45 | 46.75 | 109,200 | 286,200 | -8.3 | |
| 04/09/2026 |
47.20
|
433,100 | 47.20 | 47.70 | 47 | 17,700 | 152,100 | -6.3 | |
| 03/09/2026 |
47.50
|
550,700 | 48 | 48 | 47.10 | 20,100 | 220,200 | -9.5 | |
| 28/08/2026 |
48
|
308,800 | 48.10 | 48.20 | 47.80 | 14,300 | 124,400 | -5.3 | |
| 27/08/2026 |
48.10
|
554,300 | 48.30 | 48.45 | 47.85 | 68,100 | 203,200 | -6.5 | |
| 26/08/2026 |
47.80
|
544,200 | 47.60 | 48.40 | 47.15 | 41,400 | 185,900 | -6.9 | |
| 25/08/2026 |
47.60
|
967,700 | 48.35 | 48.35 | 47.60 | 1,300 | 391,600 | -18.8 | |
| 24/08/2026 |
48.35
|
663,500 | 48.50 | 48.80 | 48.10 | 27,000 | 189,800 | -7.9 | |
| 21/08/2026 |
48.40
|
1,166,500 | 47.50 | 48.65 | 47.30 | 241,200 | 354,200 | -5.4 | |
| 20/08/2026 |
47.50
|
1,020,700 | 47.75 | 48.05 | 47 | 29,400 | 272,400 | -11.6 | |
| 19/08/2026 |
47.60
|
1,402,100 | 46.70 | 48.30 | 46.70 | 54,500 | 431,500 | -18.0 | |
| 18/08/2026 |
46.70
|
1,386,000 | 45.80 | 47.70 | 45.80 | 316,100 | 348,800 | -1.5 | |
| 17/08/2026 |
45.80
|
377,400 | 45.90 | 46.20 | 45.60 | 9,500 | 215,000 | -9.4 | |
| 14/08/2026 |
45.90
|
1,167,300 | 45.95 | 47 | 45.60 | 46,600 | 380,400 | -15.4 | |
| 13/08/2026 |
45.80
|
636,100 | 46.50 | 46.55 | 45.80 | 24,500 | 223,300 | -9.2 | |
| 12/08/2026 |
46.35
|
581,900 | 46.05 | 46.80 | 46.05 | 68,500 | 226,100 | -7.3 | |
| 11/08/2026 |
46.10
|
547,700 | 46.65 | 46.65 | 46.10 | 29,200 | 215,000 | -8.6 | |
| 10/08/2026 |
46.40
|
759,100 | 46.20 | 47.40 | 46 | 89,400 | 239,800 | -7.0 | |
| 07/08/2026 |
46.20
|
472,900 | 46.50 | 46.85 | 46.10 | 12,100 | 192,800 | -8.4 | |
| 06/08/2026 |
46.50
|
762,100 | 45.25 | 47.40 | 45.05 | 73,300 | 273,400 | -9.3 | |
| 05/08/2026 |
45.20
|
632,700 | 46.50 | 46.50 | 45.20 | 95,300 | 261,600 | -7.6 | |
| 04/08/2026 |
46.05
|
360,400 | 46.30 | 46.30 | 45.75 | 36,200 | 72,400 | -1.7 | |
| 03/08/2026 |
46.05
|
447,100 | 45.30 | 46.50 | 45.30 | 54,600 | 78,000 | -1.1 | |
| 31/07/2026 |
45.25
|
364,300 | 45.60 | 45.60 | 44.75 | 7,100 | 79,400 | -3.3 | |
| 30/07/2026 |
45.20
|
615,000 | 43.95 | 45.90 | 43.95 | 99,800 | 133,000 | -1.5 | |
| 29/07/2026 |
43.95
|
181,900 | 43.35 | 44 | 43.35 | 44,900 | 34,400 | 0.5 | |
| 28/07/2026 |
43.90
|
391,200 | 44 | 44 | 43.10 | 23,200 | 97,400 | -3.2 | |
| 27/07/2026 |
44
|
551,900 | 44.75 | 44.95 | 43.75 | 22,300 | 139,000 | -5.2 | |
| 24/07/2026 |
45
|
305,100 | 44.50 | 45 | 44.10 | 30,300 | 18,200 | 0.5 | |
| 23/07/2026 |
45
|
634,800 | 44 | 45.60 | 43.05 | 144,400 | 8,600 | 6.0 | |
| 22/07/2026 |
44.85
|
545,200 | 44.25 | 44.85 | 43.50 | 67,400 | 71,300 | -0.2 | |
| 21/07/2026 |
44.90
|
480,100 | 43.80 | 45.40 | 43.35 | 93,300 | 31,500 | 2.7 | |
| 20/07/2026 |
44.90
|
788,400 | 45.80 | 46 | 43.20 | 17,800 | 20,300 | -0.1 | |
| 17/07/2026 |
46.20
|
267,700 | 47.50 | 47.50 | 46.10 | 7,300 | 52,300 | -2.1 | |
| 16/07/2026 |
47
|
688,400 | 47.30 | 47.60 | 45.30 | 57,600 | 0 | 2.6 | |
| 15/07/2026 |
47.60
|
446,200 | 48.50 | 48.60 | 47.40 | 2,000 | 30,500 | -1.4 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 14/07/2026 |
48.80
|
295,000 | 49 | 49.15 | 48.55 | 1,200 | 91,600 | -4.4 | |
| 13/07/2026 |
48.80
|
616,700 | 49.95 | 49.95 | 48.22 | 13,500 | 125,000 | -5.7 | |
| 10/07/2026 |
49.47
|
662,500 | 48.90 | 49.47 | 48.51 | 64,800 | 144,000 | -4.1 | |
| 09/07/2026 |
48.13
|
868,100 | 49.95 | 50.34 | 48.13 | 63,600 | 149,800 | -4.5 | |
| 08/07/2026 |
49.86
|
414,600 | 49.86 | 50.15 | 49.38 | 16,400 | 75,900 | -3.1 | |
| 07/07/2026 |
49.76
|
656,400 | 49.28 | 50.43 | 48.70 | 7,900 | 129,700 | -6.2 | |
| 06/07/2026 |
49.28
|
1,031,200 | 49.86 | 50.43 | 48.51 | 58,900 | 304,000 | -12.7 | |
| 03/07/2026 |
49.86
|
295,500 | 49.95 | 50.43 | 49.66 | 200 | 63,000 | -3.3 | |
| 02/07/2026 |
49.47
|
668,700 | 49.57 | 50.05 | 49.28 | 15,900 | 280,100 | -13.6 | |
| 01/07/2026 |
49.47
|
556,700 | 50.05 | 50.34 | 49.47 | 500 | 106,200 | -5.5 | |
| 30/06/2026 |
50.15
|
808,800 | 49.76 | 50.63 | 49.47 | 11,100 | 165,000 | -8.0 | |
| 29/06/2026 |
49.95
|
897,800 | 50.82 | 50.82 | 49.38 | 4,000 | 337,300 | -17.3 | |
| 26/06/2026 |
50.82
|
693,900 | 50.34 | 50.82 | 49.76 | 8,000 | 145,000 | -7.2 | |
| 25/06/2026 |
50.43
|
544,600 | 51.01 | 51.20 | 50.43 | 1,500 | 137,300 | -7.2 | |
| 24/06/2026 |
50.82
|
1,234,200 | 50.91 | 51.20 | 49.09 | 72,500 | 272,300 | -10.4 | |
| 23/06/2026 |
50.91
|
619,000 | 51.39 | 51.87 | 50.72 | 18,800 | 107,200 | -4.7 | |
| 22/06/2026 |
51.39
|
373,300 | 51.68 | 51.97 | 51.20 | 4,700 | 111,000 | -5.7 | |
| 19/06/2026 |
51.87
|
521,200 | 52.74 | 52.74 | 51.68 | 2,300 | 116,700 | -6.2 | |
| 18/06/2026 |
52.16
|
389,900 | 53.32 | 53.32 | 52.16 | 50,800 | 95,700 | -2.5 | |
| 17/06/2026 |
53.32
|
1,161,900 | 52.83 | 54.08 | 52.45 | 93,500 | 222,200 | -7.2 | |
| 16/06/2026 |
52.55
|
689,100 | 52.35 | 53.80 | 52.26 | 49,800 | 80,500 | -1.7 | |
| 15/06/2026 |
52.35
|
563,800 | 51.78 | 52.64 | 51.78 | 92,600 | 15,900 | 4.2 | |
| 12/06/2026 |
51.20
|
689,800 | 51.59 | 51.59 | 50.91 | 6,300 | 52,500 | -2.5 | |
| 11/06/2026 |
51.59
|
409,600 | 50.91 | 51.78 | 50.91 | 2,000 | 21,900 | -1.1 | |
| 10/06/2026 |
51.20
|
647,100 | 51.11 | 51.59 | 50.72 | 300 | 53,300 | -2.8 | |
| 09/06/2026 |
51.59
|
510,700 | 51.78 | 51.78 | 50.82 | 5,200 | 30,100 | -1.3 | |
| 08/06/2026 |
51.78
|
239,200 | 51.49 | 52.64 | 51.20 | 19,600 | 17,100 | 0.1 | |
| 05/06/2026 |
51.97
|
1,202,400 | 52.83 | 53.12 | 51.87 | 151,000 | 8,100 | 7.8 | |
| 04/06/2026 |
52.83
|
1,063,800 | 51.01 | 53.41 | 51.01 | 26,100 | 0 | 1.4 | |
| 03/06/2026 |
51.01
|
404,900 | 51.11 | 51.97 | 49.76 | 33,900 | 0 | 1.8 | |