| 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) |
2.20 | 4.36% | 5,120,000 | 143,900 | 6.6 |
50.10
65.80
52.50
|
|
2 tháng
(2026-07-20) |
4.70 | 9.79% | 8,509,300 | -469,300 | -23.1 |
47.60
65.80
52.50
|
|
3 tháng
(2026-06-22) |
1.60 | 3.13% | 10,280,800 | -190,800 | -9.0 |
47.60
65.80
52.50
|
|
6 tháng
(2026-03-23) |
8.41 | 18.98% | 18,919,100 | -12,100 | 2.9 |
41.77
65.80
52.50
|
|
12 tháng
(2025-09-23) |
2.83 | 5.67% | 57,025,500 | -3,389,300 | -210.3 |
41.77
65.80
52.50
|
|
24 tháng
(2024-09-30) |
13.60 | 34.78% | 156,896,339 | -2,064,752 | -112.8 |
26.79
65.80
52.50
|
|
36 tháng
(2023-10-04) |
32.67 | 163.09% | 216,297,495 | -3,536,995 | -205.5 |
17.68
65.80
52.50
|
|
60 tháng
(2021-10-14) |
29.72 | 129.37% | 268,043,022 | -4,622,655 | -272.2 |
14.03
65.80
52.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
52.50
|
103,700 | 53.60 | 53.80 | 52.50 | 300 | 17,700 | 0 | |
| 17/09/2026 |
52.70
|
345,800 | 52.10 | 54 | 51.50 | 48,100 | 19,200 | 0 | |
| 16/09/2026 |
52.30
|
100,600 | 52 | 53.40 | 51.60 | 4,300 | 2,400 | -0.2 | |
| 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 | |
| 02/09/2026 |
63.40
|
172,300 | 63.20 | 63.90 | 63 | 1,800 | 15,100 | -0.8 | |
| 01/09/2026 |
65.80
|
534,300 | 66.50 | 67.50 | 65.50 | 71,500 | 9,000 | 4.2 | |
| 31/08/2026 |
51.40
|
248,500 | 53.90 | 53.90 | 51.10 | 1,000 | 4,700 | -0.2 | |
| 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 | |
| 02/06/2026 |
49.33
|
55,100 | 49.75 | 49.75 | 49.17 | 1,300 | 6,700 | -0.3 | |
| 01/06/2026 |
49.75
|
41,200 | 50.50 | 50.50 | 49.17 | 1,400 | 1,200 | 0.0 | |
| 29/05/2026 |
50.08
|
56,500 | 50.08 | 50.50 | 49.17 | 36,300 | 9,000 | 1.7 | |
| 28/05/2026 |
50.08
|
78,300 | 51.92 | 51.92 | 49.50 | 0 | 2,400 | -0.1 | |
| 27/05/2026 |
50.75
|
143,800 | 49.42 | 50.75 | 49.08 | 97,800 | 0 | 5.9 | |
| 26/05/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/05/2026 |
49.33
|
34,500 | 50 | 50 | 49.25 | 0 | 8,300 | -0.5 | |
| 25/05/2026 |
49.25
|
44,600 | 49.25 | 49.82 | 49.25 | 10,600 | 900 | 0.6 | |
| 22/05/2026 |
49.25
|
50,900 | 49.57 | 49.66 | 49.25 | 3,300 | 0 | 0.2 | |
| 21/05/2026 |
49.74
|
56,400 | 49.41 | 49.98 | 49.17 | 22,600 | 1,300 | 1.3 | |
| 20/05/2026 |
48.84
|
57,300 | 49.66 | 49.98 | 48.11 | 8,200 | 10,400 | -0.1 | |
| 19/05/2026 |
49.66
|
136,300 | 50.06 | 50.39 | 49.49 | 8,100 | 1,100 | 0.4 | |
| 18/05/2026 |
50.14
|
52,100 | 51.20 | 51.20 | 49.98 | 0 | 1,600 | -0.1 | |
| 15/05/2026 |
50.39
|
92,100 | 50.31 | 50.63 | 50.06 | 9,100 | 0 | 0.6 | |
| 14/05/2026 |
50.31
|
38,700 | 50.14 | 50.47 | 50.06 | 0 | 0 | 0 | |
| 13/05/2026 |
50.14
|
125,600 | 50.39 | 50.63 | 49.98 | 43,700 | 200 | 2.7 | |
| 12/05/2026 |
50.14
|
130,600 | 49.98 | 50.47 | 49.90 | 0 | 8,500 | -0.5 | |
| 11/05/2026 |
50.06
|
282,500 | 49.90 | 50.71 | 49.90 | 94,100 | 24,700 | 4.3 | |
| 08/05/2026 |
49.66
|
155,400 | 50.39 | 50.39 | 49.49 | 0 | 32,200 | -2.0 | |
| 07/05/2026 |
50.39
|
354,400 | 48.84 | 50.47 | 48.76 | 211,700 | 54,100 | 9.7 | |
| 06/05/2026 |
48.84
|
56,000 | 49.17 | 49.25 | 48.44 | 100 | 17,800 | -1.1 | |
| 05/05/2026 |
49.17
|
201,900 | 47.95 | 49.25 | 47.71 | 141,900 | 7,000 | 8.1 | |
| 04/05/2026 |
47.79
|
13,900 | 48.19 | 48.19 | 47.62 | 200 | 2,200 | -0.1 | |