| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4.50 | 9.87% | 6,744,500 | 137,100 | 0 |
45.60
50.20
49.80
|
|
2 tháng
(2026-07-20) |
2.74 | 5.78% | 9,398,000 | 137,100 | 0 |
45.40
50.20
49.80
|
|
3 tháng
(2026-06-22) |
2.64 | 5.56% | 12,222,500 | 137,100 | 0 |
45.40
50.20
49.80
|
|
6 tháng
(2026-03-23) |
5.37 | 12% | 22,265,000 | 137,100 | 0 |
43.15
50.20
49.80
|
|
12 tháng
(2025-09-23) |
6.78 | 15.64% | 43,134,200 | 137,100 | 0 |
40.20
50.20
49.80
|
|
24 tháng
(2024-09-30) |
9.09 | 22.16% | 129,710,786 | 137,100 | 0 |
38.03
50.20
49.80
|
|
36 tháng
(2023-10-04) |
12.41 | 32.92% | 287,089,024 | 137,100 | 0 |
26.58
50.20
49.80
|
|
60 tháng
(2021-10-14) |
15.01 | 42.76% | 566,361,494 | 10,599,683 | 525.7 |
24.63
50.20
49.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
49.80
|
73,100 | 49.80 | 50 | 49.50 | 6,800 | 15,300 | 0 | |
| 17/09/2026 |
50.10
|
196,800 | 50.20 | 50.30 | 49.60 | 22,200 | 45,700 | 0 | |
| 16/09/2026 |
50.20
|
384,300 | 50 | 50.20 | 50 | 164,600 | 4,000 | 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 | |
| 02/09/2026 |
49.10
|
116,800 | 49 | 49.30 | 48.90 | 0 | 0 | 0 | |
| 01/09/2026 |
47
|
249,200 | 46.90 | 47.20 | 46.60 | 0 | 0 | 0 | |
| 31/08/2026 |
49.80
|
717,800 | 49.50 | 50.20 | 49.10 | 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 | |
| 02/06/2026 |
46.38
|
114,200 | 46.38 | 46.87 | 46.28 | 0 | 0 | 0 | |
| 01/06/2026 |
46.58
|
35,900 | 46.48 | 46.68 | 46.09 | 0 | 0 | 0 | |
| 29/05/2026 |
46.58
|
90,000 | 47.46 | 47.46 | 46.58 | 0 | 0 | 0 | |
| 28/05/2026 |
47.46
|
16,000 | 47.65 | 47.75 | 47.46 | 0 | 0 | 0 | |
| 27/05/2026 |
47.75
|
9,900 | 47.65 | 47.85 | 47.46 | 0 | 0 | 0 | |
| 26/05/2026 |
47.65
|
58,100 | 47.85 | 47.85 | 47.36 | 0 | 0 | 0 | |
| 25/05/2026 |
47.85
|
138,800 | 47.56 | 47.95 | 47.46 | 0 | 0 | 0 | |
| 22/05/2026 |
47.56
|
42,200 | 47.17 | 47.65 | 47.17 | 0 | 0 | 0 | |
| 21/05/2026 |
47.46
|
47,600 | 47.36 | 47.56 | 47.36 | 0 | 0 | 0 | |
| 20/05/2026 |
47.46
|
122,600 | 47.46 | 47.56 | 47.17 | 0 | 0 | 0 | |
| 19/05/2026 |
47.65
|
123,300 | 47.65 | 47.75 | 47.65 | 0 | 0 | 0 | |
| 18/05/2026 |
47.75
|
137,400 | 47.07 | 47.75 | 43.74 | 0 | 0 | 0 | |
| 15/05/2026 |
47.65
|
140,300 | 47.95 | 47.95 | 47.56 | 0 | 0 | 0 | |
| 14/05/2026 |
47.95
|
281,500 | 47.95 | 47.95 | 47.26 | 0 | 0 | 0 | |
| 13/05/2026 |
47.95
|
276,100 | 47.56 | 48.05 | 47.56 | 0 | 0 | 0 | |
| 12/05/2026 |
47.17
|
1,070,000 | 46.97 | 48.14 | 46.97 | 0 | 0 | 0 | |
| 11/05/2026 |
46.97
|
391,800 | 46.38 | 47.07 | 46.38 | 0 | 0 | 0 | |
| 08/05/2026 |
46.38
|
388,800 | 45.99 | 46.58 | 45.89 | 0 | 0 | 0 | |
| 07/05/2026 |
45.99
|
222,300 | 45.70 | 46.09 | 45.50 | 0 | 0 | 0 | |
| 06/05/2026 |
45.70
|
185,300 | 45.21 | 45.70 | 45.21 | 0 | 0 | 0 | |
| 05/05/2026 |
45.21
|
307,600 | 45.11 | 45.50 | 44.92 | 0 | 0 | 0 | |
| 04/05/2026 |
45.11
|
241,200 | 44.23 | 45.11 | 44.23 | 0 | 0 | 0 | |