| 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) |
3 | 6.10% | 7,165,200 | 456,600 | 0 |
49
53.10
50.10
|
|
2 tháng
(2026-08-10) |
6.31 | 13.74% | 11,331,900 | 456,600 | 0 |
45.40
53.10
50.10
|
|
3 tháng
(2026-07-10) |
4.74 | 9.99% | 13,540,100 | 456,600 | 0 |
45.40
53.10
50.10
|
|
6 tháng
(2026-04-13) |
7.56 | 16.94% | 23,036,400 | 456,600 | 0 |
43.15
53.10
50.10
|
|
12 tháng
(2025-10-13) |
9.34 | 21.78% | 40,579,000 | 456,600 | 0 |
40.20
53.10
50.10
|
|
24 tháng
(2024-10-18) |
10.34 | 24.71% | 117,425,482 | 456,600 | 0 |
38.03
53.10
50.10
|
|
36 tháng
(2023-10-24) |
15.52 | 42.30% | 261,796,284 | 456,600 | 0 |
26.58
53.10
50.10
|
|
60 tháng
(2021-11-03) |
18.38 | 54.35% | 530,203,414 | 1,059,864 | 29.8 |
24.63
53.10
50.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
50.10
|
86,700 | 50 | 50.40 | 50 | 11,800 | 100,000 | 0 | |
| 22/10/2026 |
49.90
|
38,800 | 49.90 | 50.20 | 49.70 | 5,600 | 0 | 0 | |
| 21/10/2026 |
50
|
23,700 | 50 | 50.40 | 50 | 6,700 | 0 | 0 | |
| 20/10/2026 |
50.50
|
63,300 | 50 | 50.50 | 49.50 | 16,100 | 100 | 0 | |
| 19/10/2026 |
50.50
|
61,900 | 50.10 | 50.50 | 49.80 | 0 | 0 | 0 | |
| 16/10/2026 |
50.90
|
213,400 | 49.90 | 51.70 | 49.80 | 150,200 | 62,200 | 0 | |
| 15/10/2026 |
49.90
|
35,000 | 50 | 50.40 | 49.80 | 0 | 0 | 0 | |
| 14/10/2026 |
50.30
|
75,800 | 49.20 | 51.90 | 49 | 0 | 20,100 | 0 | |
| 13/10/2026 |
49.30
|
249,500 | 50.80 | 50.80 | 49.20 | 100 | 33,500 | 0 | |
| 12/10/2026 |
50.90
|
77,900 | 51.80 | 51.80 | 50.60 | 0 | 0 | 0 | |
| 09/10/2026 |
51.80
|
461,500 | 52 | 52 | 50.50 | 160,042 | 3,400 | 0 | |
| 08/10/2026 |
52.50
|
417,000 | 52.50 | 52.90 | 51.50 | 3,600 | 0 | 0 | |
| 07/10/2026 |
53
|
451,000 | 53 | 53 | 52.10 | 210,000 | 0 | 0 | |
| 06/10/2026 |
53
|
402,900 | 51.70 | 53 | 51.10 | 200,000 | 9,000 | 0 | |
| 05/10/2026 |
51.90
|
168,000 | 53 | 53 | 51.60 | 200 | 0 | 0 | |
| 02/10/2026 |
53.10
|
671,100 | 52 | 53.10 | 51.50 | 81,000 | 33,000 | 0 | |
| 01/10/2026 |
51.80
|
581,500 | 51 | 52.60 | 51 | 16,200 | 23,400 | 0 | |
| 30/09/2026 |
51.20
|
456,100 | 50.50 | 51.20 | 50.40 | 90,100 | 50,100 | 0 | |
| 29/09/2026 |
50.50
|
223,500 | 50.50 | 50.60 | 50.20 | 17,700 | 0 | 0 | |
| 28/09/2026 |
50.50
|
367,500 | 49.70 | 50.50 | 49.70 | 0 | 100,000 | 0 | |
| 25/09/2026 |
49.80
|
160,300 | 49.50 | 49.80 | 49.50 | 25,000 | 1,700 | 0 | |
| 24/09/2026 |
49.70
|
202,500 | 49.50 | 49.80 | 49.50 | 30,000 | 0 | 0 | |
| 23/09/2026 |
49.60
|
188,300 | 49.60 | 49.70 | 49.40 | 0 | 0 | 0 | |
| 22/09/2026 |
49.50
|
130,400 | 49.60 | 49.70 | 49.50 | 0 | 0 | 0 | |
| 21/09/2026 |
49.60
|
145,800 | 49.20 | 49.90 | 49 | 0 | 0 | 0 | |
| 18/09/2026 |
49.80
|
73,100 | 49.80 | 50 | 49.50 | 0 | 0 | 0 | |
| 17/09/2026 |
50.10
|
196,800 | 50.20 | 50.30 | 49.60 | 0 | 0 | 0 | |
| 16/09/2026 |
50.20
|
384,300 | 50 | 50.20 | 50 | 0 | 0 | 0 | |
| 15/09/2026 |
49.90
|
328,500 | 49.80 | 50 | 49.60 | 0 | 0 | 0 | |
| 14/09/2026 |
49.80
|
717,800 | 49.50 | 50.20 | 49.10 | 0 | 0 | 0 | |
| 11/09/2026 |
49.40
|
476,900 | 49 | 49.50 | 48.40 | 0 | 0 | 0 | |
| 10/09/2026 |
49
|
95,700 | 49 | 49 | 48.70 | 0 | 0 | 0 | |
| 09/09/2026 |
49.10
|
173,600 | 49.10 | 49.20 | 48.60 | 0 | 0 | 0 | |
| 08/09/2026 |
49.20
|
147,600 | 49.30 | 49.40 | 48.50 | 0 | 0 | 0 | |
| 07/09/2026 |
49.30
|
466,300 | 49 | 49.40 | 48.90 | 0 | 0 | 0 | |
| 04/09/2026 |
48.90
|
420,800 | 48 | 49.20 | 48 | 0 | 0 | 0 | |
| 03/09/2026 |
48.50
|
417,500 | 47.30 | 48.50 | 46.80 | 0 | 0 | 0 | |
| 28/08/2026 |
47.30
|
225,300 | 47.20 | 47.50 | 47.20 | 0 | 0 | 0 | |
| 27/08/2026 |
46.80
|
183,600 | 47 | 47.10 | 46.80 | 0 | 0 | 0 | |
| 26/08/2026 |
46.70
|
165,600 | 47 | 47 | 46.60 | 0 | 0 | 0 | |
| 25/08/2026 |
46.80
|
379,700 | 46.70 | 47.40 | 46.40 | 0 | 0 | 0 | |
| 24/08/2026 |
46.60
|
195,400 | 46.70 | 46.70 | 46.40 | 0 | 0 | 0 | |
| 21/08/2026 |
46.60
|
204,000 | 46.10 | 47 | 46 | 0 | 0 | 0 | |
| 20/08/2026 |
46
|
306,700 | 45.50 | 46.10 | 45.50 | 0 | 0 | 0 | |
| 19/08/2026 |
45.60
|
174,600 | 45.80 | 45.80 | 45.40 | 0 | 0 | 0 | |
| 18/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/08/2026 |
45.40
|
240,800 | 46.10 | 46.10 | 45.30 | 0 | 0 | 0 | |
| 17/08/2026 |
45.60
|
111,200 | 45.70 | 45.80 | 45.40 | 0 | 0 | 0 | |
| 14/08/2026 |
45.60
|
74,000 | 45.89 | 45.89 | 45.60 | 0 | 0 | 0 | |
| 13/08/2026 |
45.89
|
124,400 | 46.09 | 46.19 | 45.50 | 0 | 0 | 0 | |
| 12/08/2026 |
45.89
|
104,900 | 45.80 | 46.19 | 45.70 | 0 | 0 | 0 | |
| 11/08/2026 |
45.70
|
154,200 | 46.87 | 46.87 | 45.70 | 0 | 0 | 0 | |
| 10/08/2026 |
45.89
|
217,700 | 45.99 | 46.19 | 45.89 | 0 | 0 | 0 | |
| 07/08/2026 |
45.89
|
176,400 | 46.28 | 46.28 | 45.89 | 0 | 0 | 0 | |
| 06/08/2026 |
46.28
|
38,500 | 45.89 | 46.28 | 45.70 | 0 | 0 | 0 | |
| 05/08/2026 |
45.89
|
49,600 | 46.19 | 46.28 | 45.89 | 0 | 0 | 0 | |
| 04/08/2026 |
46.19
|
26,800 | 45.89 | 46.19 | 45.80 | 0 | 0 | 0 | |
| 03/08/2026 |
45.89
|
167,900 | 46.19 | 46.19 | 45.70 | 0 | 0 | 0 | |
| 31/07/2026 |
46.19
|
185,500 | 46.48 | 46.48 | 45.99 | 0 | 0 | 0 | |
| 30/07/2026 |
46.38
|
20,900 | 46.38 | 46.48 | 46.28 | 0 | 0 | 0 | |
| 29/07/2026 |
46.38
|
215,400 | 46.38 | 46.48 | 46.28 | 0 | 0 | 0 | |
| 28/07/2026 |
46.48
|
76,100 | 46.48 | 46.58 | 46.38 | 0 | 0 | 0 | |
| 27/07/2026 |
46.58
|
121,800 | 46.58 | 46.77 | 46.48 | 0 | 0 | 0 | |
| 24/07/2026 |
46.58
|
136,200 | 46.58 | 47.17 | 46.28 | 0 | 0 | 0 | |
| 23/07/2026 |
46.68
|
142,300 | 46.87 | 46.87 | 46.48 | 0 | 0 | 0 | |
| 22/07/2026 |
46.87
|
110,000 | 47.17 | 47.17 | 46.87 | 0 | 0 | 0 | |
| 21/07/2026 |
47.17
|
51,300 | 47.26 | 47.46 | 47.17 | 0 | 0 | 0 | |
| 20/07/2026 |
47.36
|
107,600 | 47.46 | 47.46 | 46.97 | 0 | 0 | 0 | |
| 17/07/2026 |
47.46
|
26,400 | 47.46 | 47.56 | 47.46 | 0 | 0 | 0 | |
| 16/07/2026 |
47.56
|
62,800 | 47.56 | 47.65 | 47.46 | 0 | 0 | 0 | |
| 15/07/2026 |
47.65
|
107,500 | 47.56 | 47.65 | 47.46 | 0 | 0 | 0 | |
| 14/07/2026 |
47.56
|
77,700 | 47.65 | 47.65 | 47.46 | 0 | 0 | 0 | |
| 13/07/2026 |
47.46
|
87,000 | 47.46 | 47.95 | 47.36 | 0 | 0 | 0 | |
| 10/07/2026 |
47.46
|
220,500 | 47.95 | 47.95 | 47.46 | 0 | 0 | 0 | |
| 09/07/2026 |
47.85
|
491,200 | 47.85 | 48.44 | 47.85 | 0 | 0 | 0 | |
| 08/07/2026 |
48.05
|
20,900 | 48.05 | 48.05 | 47.75 | 0 | 0 | 0 | |
| 07/07/2026 |
47.95
|
76,500 | 47.75 | 48.34 | 47.56 | 0 | 0 | 0 | |
| 06/07/2026 |
48.05
|
508,500 | 48.05 | 48.54 | 47.75 | 0 | 0 | 0 | |
| 03/07/2026 |
47.85
|
83,500 | 47.65 | 48.14 | 47.56 | 0 | 0 | 0 | |
| 02/07/2026 |
47.85
|
165,100 | 47.95 | 48.14 | 47.56 | 0 | 0 | 0 | |
| 01/07/2026 |
48.05
|
53,700 | 48.14 | 48.14 | 47.56 | 0 | 0 | 0 | |
| 30/06/2026 |
47.85
|
114,600 | 48.05 | 48.14 | 47.85 | 0 | 0 | 0 | |
| 29/06/2026 |
47.95
|
41,400 | 47.85 | 48.34 | 47.85 | 0 | 0 | 0 | |
| 26/06/2026 |
48.14
|
186,200 | 47.85 | 48.24 | 47.65 | 0 | 0 | 0 | |
| 25/06/2026 |
47.95
|
248,500 | 47.46 | 48.05 | 47.46 | 0 | 0 | 0 | |
| 24/06/2026 |
47.46
|
101,200 | 47.56 | 47.56 | 47.36 | 0 | 0 | 0 | |
| 23/06/2026 |
47.56
|
39,400 | 47.36 | 47.56 | 47.17 | 0 | 0 | 0 | |
| 22/06/2026 |
47.46
|
111,900 | 47.46 | 47.75 | 47.36 | 0 | 0 | 0 | |
| 19/06/2026 |
47.56
|
39,700 | 47.36 | 47.65 | 47.36 | 0 | 0 | 0 | |
| 18/06/2026 |
47.95
|
117,200 | 47.26 | 47.95 | 47.07 | 0 | 0 | 0 | |
| 17/06/2026 |
47.26
|
30,700 | 47.26 | 47.26 | 47.17 | 0 | 0 | 0 | |
| 16/06/2026 |
47.26
|
25,700 | 47.26 | 47.46 | 47.26 | 0 | 0 | 0 | |
| 15/06/2026 |
47.36
|
31,100 | 47.17 | 47.46 | 47.07 | 0 | 0 | 0 | |
| 12/06/2026 |
47.17
|
36,500 | 47.36 | 47.46 | 47.17 | 0 | 0 | 0 | |
| 11/06/2026 |
47.36
|
25,600 | 47.85 | 47.95 | 47.07 | 0 | 0 | 0 | |
| 10/06/2026 |
47.85
|
260,600 | 47.07 | 48.34 | 47.07 | 0 | 0 | 0 | |
| 09/06/2026 |
46.97
|
45,200 | 46.97 | 47.17 | 46.77 | 0 | 0 | 0 | |
| 08/06/2026 |
46.97
|
153,500 | 46.48 | 46.97 | 46.19 | 0 | 0 | 0 | |
| 05/06/2026 |
46.48
|
167,000 | 46.38 | 46.58 | 46.28 | 0 | 0 | 0 | |
| 04/06/2026 |
46.38
|
53,600 | 46.48 | 46.48 | 46.19 | 0 | 0 | 0 | |
| 03/06/2026 |
46.48
|
69,600 | 46.58 | 46.58 | 46.19 | 0 | 0 | 0 | |