| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2.10 | -3.95% | 20,600 | 0 | 0 |
49
53.70
52.10
|
|
2 tháng
(2026-08-05) |
1.30 | 2.62% | 46,900 | 0 | 0 |
49
53.70
52.10
|
|
3 tháng
(2026-07-06) |
5 | 10.87% | 81,300 | 0 | 0 |
45
53.70
52.10
|
|
6 tháng
(2026-04-07) |
-2.09 | -3.94% | 249,600 | 0 | 0 |
43.03
53.70
52.10
|
|
12 tháng
(2025-10-09) |
-8.20 | -13.85% | 559,600 | 0 | 0 |
43.03
60.33
52.10
|
|
24 tháng
(2024-10-14) |
-9.47 | -15.66% | 1,194,700 | 0 | 0 |
43.03
66.79
52.10
|
|
36 tháng
(2023-10-20) |
4 | 8.50% | 1,771,700 | 0 | 0 |
43.03
69.04
52.10
|
|
60 tháng
(2021-11-01) |
15.86 | 45.13% | 3,031,700 | 0 | 0 |
33.73
69.04
52.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
52.10
|
100 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
| 22/10/2026 |
52.20
|
100 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 | |
| 21/10/2026 |
52.90
|
100 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 | |
| 20/10/2026 |
50.20
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 | |
| 19/10/2026 |
50.20
|
100 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 | |
| 16/10/2026 |
50.20
|
100 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 | |
| 15/10/2026 |
50.30
|
200 | 50 | 50.30 | 50 | 0 | 0 | 0 | |
| 14/10/2026 |
50.30
|
500 | 49 | 50.30 | 49 | 0 | 0 | 0 | |
| 13/10/2026 |
50.30
|
100 | 50.30 | 50.30 | 50.30 | 0 | 0 | 0 | |
| 12/10/2026 |
50.50
|
200 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
| 09/10/2026 |
50.80
|
100 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 08/10/2026 |
50.80
|
100 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 07/10/2026 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 06/10/2026 |
51
|
1,000 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 05/10/2026 |
50.50
|
400 | 50 | 51 | 50 | 0 | 0 | 0 | |
| 02/10/2026 |
51
|
600 | 50.10 | 51 | 50 | 0 | 0 | 0 | |
| 01/10/2026 |
51.90
|
1,000 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 | |
| 30/09/2026 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 29/09/2026 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 28/09/2026 |
50.10
|
1,100 | 50 | 50.10 | 50 | 0 | 0 | 0 | |
| 25/09/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 24/09/2026 |
49
|
1,500 | 50 | 50 | 48.90 | 0 | 0 | 0 | |
| 23/09/2026 |
49
|
500 | 53.70 | 53.70 | 49 | 0 | 0 | 0 | |
| 22/09/2026 |
52
|
600 | 53 | 53 | 50 | 0 | 0 | 0 | |
| 21/09/2026 |
53
|
500 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 18/09/2026 |
53
|
1,300 | 53.60 | 53.60 | 52 | 0 | 0 | 0 | |
| 17/09/2026 |
53.60
|
100 | 53.60 | 53.60 | 53.60 | 0 | 0 | 0 | |
| 16/09/2026 |
53.20
|
300 | 50 | 53.20 | 50 | 0 | 0 | 0 | |
| 15/09/2026 |
53.70
|
0 | 53.70 | 53.70 | 53.70 | 0 | 0 | 0 | |
| 14/09/2026 |
53.70
|
500 | 53.70 | 53.70 | 53.70 | 0 | 0 | 0 | |
| 11/09/2026 |
52.50
|
200 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 10/09/2026 |
53
|
4,300 | 53.30 | 53.30 | 53 | 0 | 0 | 0 | |
| 09/09/2026 |
52.90
|
3,000 | 53.50 | 53.50 | 52.90 | 0 | 0 | 0 | |
| 08/09/2026 |
52.80
|
1,000 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 | |
| 07/09/2026 |
53.10
|
1,300 | 53.10 | 53.10 | 53.10 | 0 | 0 | 0 | |
| 04/09/2026 |
53.10
|
2,600 | 53.10 | 53.40 | 53.10 | 0 | 0 | 0 | |
| 03/09/2026 |
53.10
|
1,200 | 52.30 | 53.10 | 52.30 | 0 | 0 | 0 | |
| 28/08/2026 |
52.30
|
1,000 | 53.40 | 53.40 | 52.30 | 0 | 0 | 0 | |
| 27/08/2026 |
52.40
|
200 | 52.40 | 52.40 | 52.40 | 0 | 0 | 0 | |
| 26/08/2026 |
52.40
|
2,700 | 53 | 53 | 48.95 | 0 | 0 | 0 | |
| 25/08/2026 |
52.60
|
2,000 | 52.60 | 52.60 | 52 | 0 | 0 | 0 | |
| 24/08/2026 |
52.50
|
3,400 | 52.40 | 52.60 | 52.40 | 0 | 0 | 0 | |
| 21/08/2026 |
52
|
1,400 | 51.80 | 52 | 51.80 | 0 | 0 | 0 | |
| 20/08/2026 |
51.90
|
1,700 | 52 | 52 | 51.80 | 0 | 0 | 0 | |
| 19/08/2026 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
| 18/08/2026 |
49.90
|
1,300 | 49.70 | 49.90 | 49.70 | 0 | 0 | 0 | |
| 17/08/2026 |
49.70
|
3,100 | 49.80 | 49.80 | 49.70 | 0 | 0 | 0 | |
| 14/08/2026 |
49.70
|
1,000 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
| 13/08/2026 |
49.50
|
500 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
| 12/08/2026 |
49.55
|
200 | 49.55 | 49.55 | 49.55 | 0 | 0 | 0 | |
| 11/08/2026 |
49.60
|
300 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
| 10/08/2026 |
49.60
|
2,700 | 49.80 | 49.80 | 49.60 | 0 | 0 | 0 | |
| 07/08/2026 |
49.80
|
1,100 | 49.80 | 49.80 | 49.80 | 0 | 0 | 0 | |
| 06/08/2026 |
49.80
|
1,000 | 49.80 | 49.80 | 49.80 | 0 | 0 | 0 | |
| 05/08/2026 |
49.70
|
1,500 | 47.90 | 49.70 | 47.90 | 0 | 0 | 0 | |
| 04/08/2026 |
46.50
|
400 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 | |
| 03/08/2026 |
46.10
|
6,800 | 46 | 46.10 | 46 | 0 | 0 | 0 | |
| 31/07/2026 |
46.10
|
200 | 46 | 46.10 | 46 | 0 | 0 | 0 | |
| 30/07/2026 |
46.10
|
400 | 47 | 47 | 46.10 | 0 | 0 | 0 | |
| 29/07/2026 |
46.50
|
1,400 | 46.50 | 46.60 | 46.50 | 0 | 0 | 0 | |
| 28/07/2026 |
46.50
|
1,200 | 45 | 46.50 | 45 | 0 | 0 | 0 | |
| 27/07/2026 |
47
|
1,500 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 24/07/2026 |
46.50
|
600 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 | |
| 23/07/2026 |
46.50
|
1,400 | 48 | 48 | 46.50 | 0 | 0 | 0 | |
| 22/07/2026 |
45.50
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 | |
| 21/07/2026 |
45.50
|
4,100 | 45 | 45.50 | 45 | 0 | 0 | 0 | |
| 20/07/2026 |
46
|
3,100 | 47.40 | 47.40 | 46 | 0 | 0 | 0 | |
| 17/07/2026 |
47.40
|
1,500 | 46.50 | 47.40 | 46.50 | 0 | 0 | 0 | |
| 16/07/2026 |
45.05
|
2,200 | 45.05 | 45.15 | 45.05 | 0 | 0 | 0 | |
| 15/07/2026 |
45
|
300 | 46.50 | 46.50 | 45 | 0 | 0 | 0 | |
| 14/07/2026 |
45.15
|
0 | 45.15 | 45.15 | 45.15 | 0 | 0 | 0 | |
| 13/07/2026 |
45.15
|
1,000 | 46.50 | 46.50 | 44.50 | 0 | 0 | 0 | |
| 10/07/2026 |
46.50
|
400 | 46 | 46.50 | 46 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/07/2026 |
46.50
|
1,800 | 44.85 | 47 | 44.85 | 0 | 0 | 0 | |
| 08/07/2026 |
46.00
|
1,000 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
| 07/07/2026 |
46.00
|
3,400 | 46.00 | 46.19 | 45.86 | 0 | 0 | 0 | |
| 06/07/2026 |
46.00
|
1,700 | 46.00 | 46.00 | 45.62 | 0 | 0 | 0 | |
| 03/07/2026 |
46.00
|
3,000 | 45.09 | 46.48 | 45.09 | 0 | 0 | 0 | |
| 02/07/2026 |
47.58
|
0 | 47.58 | 47.58 | 47.58 | 0 | 0 | 0 | |
| 01/07/2026 |
47.58
|
1,100 | 45.52 | 47.63 | 45.52 | 0 | 0 | 0 | |
| 30/06/2026 |
45.52
|
1,100 | 45.52 | 46.34 | 45.52 | 0 | 0 | 0 | |
| 29/06/2026 |
45.04
|
2,500 | 44.51 | 45.04 | 44.51 | 0 | 0 | 0 | |
| 26/06/2026 |
44.37
|
800 | 44.08 | 44.37 | 44.08 | 0 | 0 | 0 | |
| 25/06/2026 |
44.08
|
200 | 43.99 | 44.08 | 43.99 | 0 | 0 | 0 | |
| 24/06/2026 |
44.08
|
6,800 | 43.41 | 44.08 | 43.41 | 0 | 0 | 0 | |
| 23/06/2026 |
44.37
|
3,100 | 44.08 | 44.37 | 44.08 | 0 | 0 | 0 | |
| 22/06/2026 |
44.13
|
0 | 44.13 | 44.13 | 44.13 | 0 | 0 | 0 | |
| 19/06/2026 |
44.13
|
1,000 | 44.13 | 44.13 | 44.13 | 0 | 0 | 0 | |
| 18/06/2026 |
46.00
|
0 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
| 17/06/2026 |
46.00
|
400 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
| 16/06/2026 |
46.00
|
1,700 | 46.00 | 46.00 | 46.00 | 0 | 0 | 0 | |
| 15/06/2026 |
46.05
|
0 | 46.05 | 46.05 | 46.05 | 0 | 0 | 0 | |
| 12/06/2026 |
46.05
|
1,700 | 46.00 | 46.38 | 46.00 | 0 | 0 | 0 | |
| 11/06/2026 |
45.04
|
2,200 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
| 10/06/2026 |
45.04
|
3,200 | 44.99 | 45.04 | 44.99 | 0 | 0 | 0 | |
| 09/06/2026 |
44.99
|
900 | 44.08 | 44.99 | 44.08 | 0 | 0 | 0 | |
| 08/06/2026 |
44.08
|
400 | 43.12 | 44.08 | 43.12 | 0 | 0 | 0 | |
| 05/06/2026 |
43.12
|
3,500 | 43.03 | 43.12 | 43.03 | 0 | 0 | 0 | |
| 04/06/2026 |
43.03
|
7,500 | 43.12 | 43.17 | 43.03 | 0 | 0 | 0 | |
| 03/06/2026 |
43.12
|
3,100 | 44.32 | 44.32 | 43.12 | 0 | 0 | 0 | |