| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1.50 | 2.92% | 3,623,100 | 153,800 | 4.8 |
51.30
54
53
|
|
2 tháng
(2026-08-17) |
2 | 3.93% | 7,395,400 | 169,700 | 5.8 |
50.10
55.10
53
|
|
3 tháng
(2026-07-16) |
4.70 | 9.75% | 10,371,900 | -431,900 | -23.2 |
47.60
55.10
53
|
|
6 tháng
(2026-04-17) |
4.22 | 8.67% | 16,353,400 | 387,400 | 22.7 |
47.54
62.70
53
|
|
12 tháng
(2025-10-20) |
2.71 | 5.39% | 52,881,200 | -2,710,400 | -170.0 |
44.29
62.70
53
|
|
24 tháng
(2024-10-24) |
14.88 | 39.15% | 145,921,319 | -1,963,399 | -109.2 |
26.79
62.70
53
|
|
36 tháng
(2023-10-30) |
32.76 | 162.66% | 209,311,821 | -3,319,772 | -194.4 |
17.68
62.70
53
|
|
60 tháng
(2021-11-09) |
26.78 | 102.52% | 258,593,450 | -4,199,802 | -249.4 |
14.03
62.70
53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
53
|
118,800 | 53.30 | 53.70 | 53 | 15,300 | 1,700 | 0 | |
| 22/10/2026 |
53.30
|
189,000 | 53.50 | 53.60 | 52.80 | 40,600 | 0 | 0 | |
| 21/10/2026 |
53
|
145,100 | 51.90 | 53 | 51.90 | 51,600 | 500 | 0 | |
| 20/10/2026 |
51.80
|
134,000 | 51.80 | 51.90 | 51.20 | 0 | 21,300 | 0 | |
| 19/10/2026 |
51.80
|
252,300 | 54 | 54.80 | 51.80 | 16,900 | 104,400 | 0 | |
| 16/10/2026 |
53.20
|
77,200 | 53.30 | 53.30 | 52.60 | 2,500 | 10,800 | 0 | |
| 15/10/2026 |
52.70
|
82,400 | 52.50 | 53.30 | 52.50 | 9,800 | 900 | 0 | |
| 14/10/2026 |
52.90
|
81,200 | 53 | 53.90 | 52 | 21,400 | 5,600 | 0 | |
| 13/10/2026 |
53.20
|
95,000 | 53.90 | 53.90 | 52.70 | 1,000 | 6,500 | 0 | |
| 12/10/2026 |
53.90
|
202,500 | 54.10 | 54.50 | 53.80 | 8,700 | 7,200 | 0 | |
| 09/10/2026 |
54
|
323,600 | 52.60 | 54 | 52.30 | 53,800 | 5,200 | 0 | |
| 08/10/2026 |
52.90
|
195,300 | 52.70 | 53.80 | 52.70 | 33,600 | 6,000 | 1.5 | |
| 07/10/2026 |
52.70
|
140,900 | 51.30 | 52.70 | 51.30 | 45,500 | 8,400 | 1.9 | |
| 06/10/2026 |
51.50
|
65,600 | 52.80 | 52.80 | 51.30 | 6,700 | 400 | 0.3 | |
| 05/10/2026 |
52.10
|
71,900 | 51.40 | 52.10 | 51.30 | 14,700 | 4,700 | 0.5 | |
| 02/10/2026 |
51.30
|
241,200 | 52.10 | 52.10 | 51 | 8,100 | 8,700 | 0.0 | |
| 01/10/2026 |
52.10
|
102,400 | 53 | 53.20 | 52.10 | 16,400 | 49,300 | -1.7 | |
| 30/09/2026 |
52.50
|
112,400 | 52.30 | 53.30 | 52.30 | 4,900 | 900 | 0.2 | |
| 29/09/2026 |
52.40
|
181,700 | 52.50 | 53.20 | 52.10 | 33,300 | 19,000 | 0.8 | |
| 28/09/2026 |
52.60
|
91,000 | 52.50 | 53 | 52 | 6,700 | 1,400 | 0.3 | |
| 25/09/2026 |
52.50
|
174,000 | 52.60 | 53.40 | 52 | 35,400 | 66,700 | -1.6 | |
| 24/09/2026 |
52.90
|
68,600 | 53.50 | 53.60 | 52.20 | 4,100 | 3,200 | 0.0 | |
| 23/09/2026 |
53.50
|
208,100 | 53.50 | 55.10 | 53.40 | 26,100 | 44,600 | -1.0 | |
| 22/09/2026 |
53.50
|
187,300 | 53 | 54.10 | 52.30 | 24,400 | 2,100 | 1.2 | |
| 21/09/2026 |
52.50
|
117,600 | 52.10 | 53 | 51.70 | 15,200 | 17,400 | -0.1 | |
| 18/09/2026 |
52.50
|
103,700 | 53.60 | 53.80 | 52.50 | 300 | 17,700 | -0.9 | |
| 17/09/2026 |
52.70
|
345,800 | 52.10 | 54 | 51.50 | 48,100 | 19,200 | 1.5 | |
| 16/09/2026 |
52.30
|
100,600 | 52 | 53.40 | 51.60 | 4,300 | 2,400 | 0.1 | |
| 15/09/2026 |
52.30
|
164,200 | 51.40 | 52.30 | 51.30 | 53,300 | 11,900 | 2.1 | |
| 14/09/2026 |
51.40
|
248,500 | 53.90 | 53.90 | 51.10 | 1,000 | 4,700 | -0.2 | |
| 11/09/2026 |
53.90
|
236,700 | 55 | 55 | 53.40 | 38,700 | 12,100 | 1.4 | |
| 10/09/2026 |
55.10
|
1,053,800 | 52.20 | 55.50 | 52.10 | 6,800 | 1,000 | 0.3 | |
| 09/09/2026 |
52.30
|
234,300 | 51.20 | 52.30 | 50.70 | 47,800 | 0 | 2.5 | |
| 08/09/2026 |
51.20
|
86,200 | 50 | 51.50 | 46.40 | 0 | 0 | 0 | |
| 07/09/2026 |
51.50
|
345,400 | 50.10 | 52.30 | 50.10 | 58,900 | 3,000 | 2.9 | |
| 04/09/2026 |
50.10
|
68,700 | 50.10 | 50.20 | 49.80 | 1,500 | 200 | 0.1 | |
| 03/09/2026 |
50.10
|
119,000 | 50 | 50.40 | 49.60 | 1,000 | 9,900 | -0.4 | |
| 28/08/2026 |
50.10
|
89,000 | 50.50 | 50.60 | 50.10 | 0 | 900 | 0.0 | |
| 27/08/2026 |
50.40
|
96,800 | 50.40 | 50.60 | 50.10 | 0 | 18,600 | -0.9 | |
| 26/08/2026 |
50.40
|
132,600 | 50.40 | 51.20 | 50.10 | 1,600 | 3,300 | -0.1 | |
| 25/08/2026 |
50.40
|
140,800 | 50.80 | 50.80 | 50.40 | 2,000 | 8,800 | -0.3 | |
| 24/08/2026 |
50.80
|
131,400 | 51 | 51.40 | 50.60 | 400 | 2,800 | -0.1 | |
| 21/08/2026 |
51
|
136,700 | 51.20 | 51.20 | 50.30 | 1,700 | 19,900 | -0.9 | |
| 20/08/2026 |
50.80
|
158,300 | 50.60 | 50.90 | 50.20 | 0 | 1,900 | -0.1 | |
| 19/08/2026 |
50.50
|
276,100 | 51.90 | 51.90 | 49.90 | 700 | 48,800 | -2.4 | |
| 18/08/2026 |
51.90
|
140,800 | 50.90 | 52.30 | 50.90 | 3,300 | 1,600 | 0.1 | |
| 17/08/2026 |
50.90
|
325,700 | 52.30 | 53.60 | 50.90 | 1,700 | 17,400 | -0.8 | |
| 14/08/2026 |
52.30
|
454,400 | 52.90 | 54.40 | 51 | 3,700 | 5,100 | -0.1 | |
| 13/08/2026 |
51.80
|
649,900 | 49 | 53 | 49 | 3,500 | 22,600 | -1.0 | |
| 12/08/2026 |
48.80
|
57,100 | 48.90 | 49.10 | 48.30 | 1,500 | 800 | 0.0 | |
| 11/08/2026 |
48.20
|
157,000 | 49 | 49.50 | 48 | 0 | 60,800 | -2.9 | |
| 10/08/2026 |
49
|
123,500 | 48.70 | 49.40 | 48.70 | 1,000 | 31,000 | -1.5 | |
| 07/08/2026 |
48.70
|
239,300 | 48.50 | 50 | 47.70 | 0 | 98,300 | -4.7 | |
| 06/08/2026 |
48.30
|
22,600 | 48.60 | 48.70 | 48.10 | 900 | 200 | 0.0 | |
| 05/08/2026 |
48.70
|
276,400 | 49.50 | 49.60 | 47.80 | 5,100 | 228,400 | -10.7 | |
| 04/08/2026 |
49.20
|
59,000 | 48.60 | 49.40 | 48.60 | 1,500 | 800 | 0.0 | |
| 03/08/2026 |
48.60
|
98,000 | 48 | 49 | 47.90 | 0 | 18,200 | -0.9 | |
| 31/07/2026 |
47.90
|
71,300 | 48.50 | 48.50 | 47 | 1,900 | 9,700 | -0.4 | |
| 30/07/2026 |
48.40
|
296,500 | 48.60 | 48.80 | 47.20 | 11,400 | 148,300 | -6.6 | |
| 29/07/2026 |
48.60
|
24,700 | 48.70 | 48.80 | 48 | 0 | 200 | 0.0 | |
| 28/07/2026 |
48.60
|
42,600 | 48.80 | 49 | 48.20 | 2,300 | 2,500 | 0.0 | |
| 27/07/2026 |
48.40
|
59,200 | 48.50 | 49.90 | 48.40 | 0 | 700 | 0.0 | |
| 24/07/2026 |
48.50
|
39,800 | 48.60 | 48.60 | 48.40 | 0 | 1,100 | -0.1 | |
| 23/07/2026 |
48.40
|
72,700 | 48.50 | 49.10 | 47.70 | 3,100 | 400 | 0.1 | |
| 22/07/2026 |
47.60
|
18,100 | 48.50 | 48.50 | 47.20 | 500 | 1,700 | -0.1 | |
| 21/07/2026 |
48.20
|
87,400 | 48 | 48.80 | 47 | 800 | 2,400 | -0.1 | |
| 20/07/2026 |
48
|
73,300 | 49.10 | 49.10 | 48 | 200 | 3,400 | -0.2 | |
| 17/07/2026 |
49.10
|
24,500 | 48.30 | 49.10 | 48.30 | 0 | 1,600 | -0.1 | |
| 16/07/2026 |
48.20
|
29,200 | 48.10 | 48.20 | 48 | 0 | 800 | 0.0 | |
| 15/07/2026 |
48.10
|
23,300 | 48.80 | 48.80 | 47.90 | 0 | 1,100 | -0.1 | |
| 14/07/2026 |
49
|
30,900 | 48.60 | 49 | 47 | 2,300 | 2,800 | 0.0 | |
| 13/07/2026 |
48.50
|
65,700 | 48.90 | 49.20 | 48 | 2,000 | 4,000 | -0.1 | |
| 10/07/2026 |
49
|
20,500 | 48.80 | 49.50 | 48.50 | 0 | 300 | 0.0 | |
| 09/07/2026 |
49.30
|
32,000 | 49.70 | 49.70 | 49 | 0 | 400 | 0.0 | |
| 08/07/2026 |
49.70
|
38,800 | 49.80 | 49.80 | 49.60 | 0 | 2,600 | -0.1 | |
| 07/07/2026 |
49.80
|
37,200 | 49.80 | 50 | 49.50 | 0 | 600 | 0.0 | |
| 06/07/2026 |
49.80
|
101,800 | 50.30 | 50.60 | 49.80 | 2,000 | 6,700 | -0.2 | |
| 03/07/2026 |
50.60
|
46,400 | 50.80 | 50.80 | 50.50 | 0 | 1,500 | -0.1 | |
| 02/07/2026 |
62.70
|
327,800 | 63.10 | 63.20 | 62.60 | 5,600 | 24,000 | -1.2 | |
| 01/07/2026 |
50.40
|
24,000 | 50.80 | 50.80 | 50.30 | 0 | 700 | 0.0 | |
| 30/06/2026 |
50.30
|
499,700 | 50.30 | 51.50 | 50.30 | 229,700 | 11,000 | 11.2 | |
| 29/06/2026 |
50.30
|
125,600 | 50.80 | 51 | 50.20 | 3,700 | 1,300 | 0.1 | |
| 26/06/2026 |
50.80
|
76,100 | 50.70 | 51.10 | 50.20 | 51,800 | 900 | 2.6 | |
| 25/06/2026 |
50.70
|
28,000 | 51 | 51.10 | 50.70 | 0 | 400 | 0.0 | |
| 24/06/2026 |
50.80
|
90,500 | 50.60 | 51.20 | 50 | 42,700 | 9,500 | 1.7 | |
| 23/06/2026 |
50.30
|
77,400 | 51.50 | 51.50 | 50 | 0 | 4,000 | -0.2 | |
| 22/06/2026 |
51.10
|
72,100 | 50.90 | 51.20 | 50.50 | 21,700 | 8,800 | 0.7 | |
| 19/06/2026 |
50.90
|
33,600 | 50.80 | 51.50 | 50.60 | 0 | 1,100 | -0.1 | |
| 18/06/2026 |
50.80
|
252,600 | 50.30 | 51.70 | 50 | 152,100 | 4,900 | 7.5 | |
| 17/06/2026 |
50.20
|
34,900 | 50 | 50.60 | 49.90 | 6,200 | 1,500 | 0.2 | |
| 16/06/2026 |
49.90
|
28,700 | 49.90 | 50 | 49.70 | 400 | 10,500 | -0.5 | |
| 15/06/2026 |
49.90
|
38,900 | 50 | 50.60 | 49.60 | 0 | 7,900 | -0.4 | |
| 12/06/2026 |
49.90
|
32,300 | 50.20 | 50.20 | 49.70 | 0 | 9,800 | -0.5 | |
| 11/06/2026 |
50
|
67,900 | 50 | 50.20 | 49.90 | 5,000 | 10,900 | -0.3 | |
| 10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 10/06/2026 |
50
|
66,400 | 46 | 50.70 | 46 | 0 | 4,300 | -0.2 | |
| 09/06/2026 |
49.58
|
55,400 | 50 | 50.17 | 49.58 | 4,500 | 400 | 0.2 | |
| 08/06/2026 |
49.92
|
76,900 | 51.92 | 51.92 | 49.83 | 11,100 | 2,800 | 0.5 | |
| 05/06/2026 |
50.25
|
34,500 | 49.42 | 50.25 | 49.42 | 8,800 | 0 | 0.5 | |
| 04/06/2026 |
49.42
|
43,300 | 50.42 | 50.42 | 49.17 | 2,200 | 2,000 | 0.0 | |
| 03/06/2026 |
49.67
|
41,200 | 49.25 | 49.75 | 49.25 | 1,700 | 600 | 0.1 | |