| 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) |
3.70 | 7.41% | 29,900 | 100 | 0 |
49.90
59.20
53
|
|
2 tháng
(2026-07-20) |
7.60 | 16.52% | 63,700 | 100 | 0 |
45.50
59.20
53
|
|
3 tháng
(2026-06-22) |
9.47 | 21.46% | 95,600 | 100 | 0 |
44.08
59.20
53
|
|
6 tháng
(2026-03-23) |
-0.07 | -0.12% | 285,700 | 100 | 0 |
43.03
59.20
53
|
|
12 tháng
(2025-09-23) |
-4.94 | -8.43% | 591,000 | 100 | 0 |
43.03
60.33
53
|
|
24 tháng
(2024-09-30) |
-6.78 | -11.23% | 1,232,800 | 100 | 0 |
43.03
66.79
53
|
|
36 tháng
(2023-10-04) |
8.32 | 18.37% | 1,899,900 | 100 | 0 |
43.03
69.04
53
|
|
60 tháng
(2021-10-14) |
21.27 | 65.79% | 3,210,500 | 83,201 | 5.6 |
32.33
69.04
53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
53
|
1,300 | 53.60 | 53.60 | 52 | 1,000 | 1,100 | 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 | 100 | 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 | |
| 02/09/2026 |
59.20
|
2,500 | 58 | 59.20 | 58 | 0 | 0 | 0 | |
| 01/09/2026 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
| 31/08/2026 |
53.70
|
500 | 53.70 | 53.70 | 53.70 | 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 | |
| 02/06/2026 |
44.56
|
500 | 44.85 | 44.85 | 44.56 | 0 | 0 | 0 | |
| 01/06/2026 |
44.75
|
900 | 44.75 | 44.75 | 44.27 | 0 | 0 | 0 | |
| 29/05/2026 |
44.75
|
100 | 44.75 | 44.75 | 44.75 | 0 | 0 | 0 | |
| 28/05/2026 |
44.75
|
300 | 44.56 | 44.75 | 44.56 | 0 | 0 | 0 | |
| 27/05/2026 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
| 26/05/2026 |
44.56
|
4,400 | 44.56 | 44.56 | 44.27 | 0 | 0 | 0 | |
| 25/05/2026 |
44.27
|
16,900 | 44.56 | 44.56 | 44.27 | 0 | 0 | 0 | |
| 22/05/2026 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
| 21/05/2026 |
44.80
|
200 | 46.14 | 46.14 | 44.80 | 0 | 0 | 0 | |
| 20/05/2026 |
44.27
|
400 | 44.56 | 44.56 | 44.27 | 0 | 0 | 0 | |
| 19/05/2026 |
44.27
|
2,700 | 44.85 | 44.85 | 44.27 | 0 | 0 | 0 | |
| 18/05/2026 |
44.85
|
1,100 | 44.85 | 44.95 | 44.85 | 0 | 0 | 0 | |
| 15/05/2026 |
44.85
|
4,200 | 44.27 | 44.85 | 44.23 | 0 | 0 | 0 | |
| 14/05/2026 |
44.27
|
3,400 | 44.23 | 44.27 | 44.23 | 0 | 0 | 0 | |
| 13/05/2026 |
44.23
|
4,000 | 44.23 | 44.27 | 44.23 | 0 | 0 | 0 | |
| 12/05/2026 |
44.23
|
5,800 | 44.56 | 44.56 | 44.23 | 0 | 0 | 0 | |
| 11/05/2026 |
44.23
|
6,700 | 46.34 | 46.67 | 44.23 | 0 | 0 | 0 | |
| 08/05/2026 |
47.53
|
600 | 45.33 | 47.53 | 45.14 | 0 | 0 | 0 | |
| 07/05/2026 |
46.19
|
4,600 | 46.48 | 46.48 | 46.00 | 0 | 0 | 0 | |
| 06/05/2026 |
46.29
|
6,100 | 46.38 | 46.43 | 46.29 | 0 | 0 | 0 | |
| 05/05/2026 |
46.48
|
3,900 | 46.96 | 46.96 | 46.48 | 0 | 0 | 0 | |
| 04/05/2026 |
47.82
|
600 | 46.96 | 47.82 | 46.96 | 0 | 0 | 0 | |