| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 0.22% | 27,200 | -4,400 | 0 |
45
47.40
46.10
|
|
2 tháng
(2026-06-04) |
3.07 | 7.14% | 68,300 | -16,100 | 0 |
43.03
47.58
46.10
|
|
3 tháng
(2026-05-05) |
-0.38 | -0.82% | 138,200 | -38,400 | 0 |
43.03
47.58
46.10
|
|
6 tháng
(2026-02-04) |
-7.85 | -14.56% | 292,800 | -39,900 | 0.1 |
43.03
58.94
46.10
|
|
12 tháng
(2025-08-08) |
-12.53 | -21.37% | 620,800 | -84,300 | -2.6 |
43.03
60.33
46.10
|
|
24 tháng
(2024-08-13) |
-18.43 | -28.56% | 1,239,900 | -183,846 | -7.8 |
43.03
66.79
46.10
|
|
36 tháng
(2023-08-21) |
2.93 | 6.80% | 1,799,500 | -121,735 | -3.4 |
41.91
69.04
46.10
|
|
60 tháng
(2021-08-30) |
16.77 | 57.16% | 3,209,400 | 73,566 | 9.3 |
29.27
69.04
46.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
46.50
|
400 | 46.50 | 46.50 | 46.50 | 400 | 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 | 200 | 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 | 100 | 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 | 2,000 | 4,100 | 0 | |
| 20/07/2026 |
46
|
3,100 | 47.40 | 47.40 | 46 | 0 | 1,600 | 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 | 100 | 200 | 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 | 100 | 0 | |
| 07/07/2026 |
46.00
|
3,400 | 46.00 | 46.19 | 45.86 | 0 | 600 | 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 | 5,000 | 0 | |
| 23/06/2026 |
44.37
|
3,100 | 44.08 | 44.37 | 44.08 | 0 | 2,700 | 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 | 1,000 | 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 | 500 | 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 | 1,300 | 0 | 0 | |
| 09/06/2026 |
44.99
|
900 | 44.08 | 44.99 | 44.08 | 800 | 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 | 2,000 | 6,600 | 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 | 1,100 | 0 | |
| 25/05/2026 |
44.27
|
16,900 | 44.56 | 44.56 | 44.27 | 0 | 15,300 | 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 | 1,900 | 0 | |
| 18/05/2026 |
44.85
|
1,100 | 44.85 | 44.95 | 44.85 | 0 | 100 | 0 | |
| 15/05/2026 |
44.85
|
4,200 | 44.27 | 44.85 | 44.23 | 0 | 1,000 | 0 | |
| 14/05/2026 |
44.27
|
3,400 | 44.23 | 44.27 | 44.23 | 100 | 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 | 400 | 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 | 800 | 2,200 | 0 | |
| 05/05/2026 |
46.48
|
3,900 | 46.96 | 46.96 | 46.48 | 0 | 2,000 | 0 | |
| 04/05/2026 |
47.82
|
600 | 46.96 | 47.82 | 46.96 | 0 | 500 | 0 | |
| 29/04/2026 |
46.96
|
3,600 | 47.15 | 47.15 | 46.96 | 100 | 1,400 | 0 | |
| 28/04/2026 |
46.96
|
5,300 | 47.34 | 47.63 | 46.96 | 1,400 | 0 | 0 | |
| 24/04/2026 |
47.63
|
16,000 | 48.40 | 48.40 | 46.96 | 100 | 100 | 0 | |
| 23/04/2026 |
49.64
|
3,800 | 49.35 | 49.74 | 48.11 | 0 | 1,000 | 0 | |
| 22/04/2026 |
49.35
|
1,400 | 49.83 | 49.83 | 49.35 | 0 | 900 | 0 | |
| 21/04/2026 |
49.35
|
6,400 | 49.35 | 51.65 | 49.35 | 600 | 100 | 0 | |
| 20/04/2026 |
51.17
|
1,500 | 49.83 | 51.56 | 49.83 | 0 | 0 | 0 | |
| 17/04/2026 |
50.22
|
2,600 | 50.22 | 50.31 | 50.22 | 0 | 0 | 0 | |
| 16/04/2026 |
50.22
|
1,100 | 51.65 | 51.65 | 50.22 | 0 | 0 | 0 | |
| 15/04/2026 |
51.75
|
3,300 | 50.41 | 51.75 | 50.41 | 0 | 1,200 | 0 | |
| 14/04/2026 |
51.75
|
6,900 | 50.79 | 51.75 | 50.79 | 0 | 100 | 0 | |
| 13/04/2026 |
52.23
|
3,700 | 52.23 | 52.23 | 50.89 | 100 | 0 | 0 | |
| 10/04/2026 |
53.09
|
0 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 | |
| 09/04/2026 |
53.09
|
200 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 | |
| 08/04/2026 |
53.09
|
0 | 53.09 | 53.09 | 53.09 | 0 | 0 | 0 | |
| 07/04/2026 |
53.09
|
900 | 53.09 | 53.09 | 53.09 | 600 | 0 | 0 | |
| 06/04/2026 |
53.19
|
0 | 53.19 | 53.19 | 53.19 | 0 | 0 | 0 | |
| 03/04/2026 |
53.19
|
0 | 53.19 | 53.19 | 53.19 | 0 | 0 | 0 | |
| 02/04/2026 |
53.19
|
100 | 53.19 | 53.19 | 53.19 | 0 | 0 | 0 | |
| 01/04/2026 |
52.61
|
3,800 | 52.71 | 52.71 | 52.61 | 0 | 0 | 0 | |
| 31/03/2026 |
52.71
|
400 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0 | |
| 30/03/2026 |
54.43
|
100 | 54.43 | 54.43 | 54.43 | 0 | 0 | 0 | |
| 27/03/2026 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0 | |
| 26/03/2026 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0 | |
| 25/03/2026 |
52.71
|
22,400 | 52.61 | 52.71 | 52.61 | 0 | 0 | 0 | |
| 24/03/2026 |
52.71
|
300 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0 | |
| 23/03/2026 |
53.67
|
11,300 | 51.46 | 53.67 | 51.27 | 100 | 0 | 0 | |
| 20/03/2026 |
54.91
|
300 | 54.91 | 54.91 | 54.91 | 0 | 0 | 0 | |
| 19/03/2026 |
54.91
|
300 | 55.01 | 55.01 | 54.91 | 0 | 0 | 0 | |
| 18/03/2026 |
55.30
|
100 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
| 17/03/2026 |
55.58
|
200 | 55.58 | 55.58 | 55.58 | 0 | 4,100 | -0.2 | |
| 16/03/2026 |
55.58
|
4,300 | 53.67 | 55.58 | 49.93 | 0 | 0 | 0 | |
| 13/03/2026 |
53.67
|
200 | 53.67 | 53.67 | 53.67 | 0 | 0 | 0 | |
| 12/03/2026 |
53.57
|
11,800 | 54.62 | 54.62 | 53.57 | 0 | 100 | -0.0 | |