| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.10 | -0.21% | 576,200 | 0 | 0 |
44
50.10
47.70
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.21% | 928,800 | 0 | 0 |
44
50.10
47.70
|
|
3 tháng
(2026-06-18) |
1.72 | 3.75% | 1,302,800 | 0 | 0 |
44
50.10
47.70
|
|
6 tháng
(2026-03-20) |
1.72 | 3.75% | 2,701,100 | 0 | 0 |
43.48
50.10
47.70
|
|
12 tháng
(2025-09-22) |
4.29 | 9.90% | 6,424,417 | 0 | 0 |
35.50
50.10
47.70
|
|
24 tháng
(2024-09-26) |
7.63 | 19.09% | 16,694,840 | 0 | 0 |
28.07
50.10
47.70
|
|
36 tháng
(2023-10-02) |
24.50 | 106.05% | 31,096,220 | 0 | 0 |
20.63
50.10
47.70
|
|
60 tháng
(2021-10-12) |
14.75 | 44.91% | 67,054,766 | 9,300 | 1.1 |
17.92
50.10
47.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
47.50
|
7,800 | 47.70 | 47.70 | 47.50 | 0 | 0 | 0 | |
| 16/09/2026 |
47.70
|
2,400 | 47.80 | 47.80 | 47.60 | 0 | 0 | 0 | |
| 15/09/2026 |
47.60
|
2,700 | 47.80 | 47.80 | 47.40 | 0 | 0 | 0 | |
| 14/09/2026 |
47.70
|
11,900 | 47.70 | 47.70 | 47.40 | 0 | 0 | 0 | |
| 11/09/2026 |
47.50
|
4,300 | 47.60 | 47.70 | 47.50 | 0 | 0 | 0 | |
| 10/09/2026 |
47.70
|
10,700 | 47.80 | 47.80 | 47.50 | 0 | 0 | 0 | |
| 09/09/2026 |
47.80
|
4,700 | 47.60 | 47.80 | 47.60 | 0 | 0 | 0 | |
| 08/09/2026 |
47.80
|
10,100 | 47.80 | 47.90 | 47.60 | 0 | 0 | 0 | |
| 07/09/2026 |
47.90
|
19,300 | 47.70 | 47.90 | 47.50 | 0 | 0 | 0 | |
| 04/09/2026 |
47.70
|
13,100 | 47.80 | 48 | 47.70 | 0 | 0 | 0 | |
| 03/09/2026 |
47.80
|
12,900 | 48 | 48.20 | 47.60 | 0 | 0 | 0 | |
| 02/09/2026 |
48.70
|
7,600 | 48.80 | 49.50 | 48.70 | 0 | 0 | 0 | |
| 01/09/2026 |
48.60
|
122,200 | 48.60 | 48.90 | 48.40 | 0 | 0 | 0 | |
| 31/08/2026 |
47.70
|
11,900 | 47.70 | 47.70 | 47.40 | 0 | 0 | 0 | |
| 28/08/2026 |
48
|
19,200 | 47.80 | 48.30 | 47.50 | 0 | 0 | 0 | |
| 27/08/2026 |
47.90
|
50,900 | 47.90 | 48.10 | 47.90 | 0 | 0 | 0 | |
| 26/08/2026 |
48
|
7,100 | 47.80 | 48 | 47.70 | 0 | 0 | 0 | |
| 25/08/2026 |
48
|
16,000 | 48.30 | 48.30 | 47.80 | 0 | 0 | 0 | |
| 24/08/2026 |
48.30
|
1,700 | 48.40 | 48.40 | 48.30 | 0 | 0 | 0 | |
| 21/08/2026 |
48.50
|
33,400 | 48.50 | 48.60 | 47.70 | 0 | 0 | 0 | |
| 20/08/2026 |
48.60
|
73,500 | 48.50 | 48.60 | 48.30 | 0 | 0 | 0 | |
| 19/08/2026 |
48.50
|
7,500 | 48.50 | 48.60 | 48.50 | 0 | 0 | 0 | |
| 18/08/2026 |
48.50
|
89,500 | 48.30 | 48.50 | 48.30 | 0 | 0 | 0 | |
| 17/08/2026 |
48.30
|
8,500 | 48.20 | 48.50 | 48.20 | 0 | 0 | 0 | |
| 14/08/2026 |
48.20
|
25,200 | 48.40 | 48.50 | 48.20 | 0 | 0 | 0 | |
| 13/08/2026 |
48.40
|
25,700 | 48.50 | 49.90 | 48.30 | 0 | 0 | 0 | |
| 12/08/2026 |
48.40
|
21,500 | 48.30 | 48.50 | 48.30 | 0 | 0 | 0 | |
| 11/08/2026 |
48.20
|
11,000 | 48.30 | 48.40 | 48.20 | 0 | 0 | 0 | |
| 10/08/2026 |
48.20
|
71,100 | 48.10 | 48.30 | 48.10 | 0 | 0 | 0 | |
| 07/08/2026 |
48.20
|
10,300 | 48.20 | 48.30 | 48.20 | 0 | 0 | 0 | |
| 06/08/2026 |
48.10
|
18,500 | 48.60 | 48.60 | 48.10 | 0 | 0 | 0 | |
| 05/08/2026 |
48.60
|
25,100 | 48.50 | 48.70 | 48.50 | 0 | 0 | 0 | |
| 04/08/2026 |
48.60
|
90,800 | 48.30 | 48.70 | 48.30 | 0 | 0 | 0 | |
| 03/08/2026 |
48.10
|
6,700 | 47.90 | 48.20 | 47.90 | 0 | 0 | 0 | |
| 31/07/2026 |
48
|
44,400 | 47.50 | 48.20 | 47.20 | 0 | 0 | 0 | |
| 30/07/2026 |
47.60
|
21,900 | 47 | 47.60 | 47 | 0 | 0 | 0 | |
| 29/07/2026 |
47.40
|
8,300 | 47 | 47.40 | 47 | 0 | 0 | 0 | |
| 28/07/2026 |
47.10
|
16,200 | 47.10 | 47.20 | 47 | 0 | 0 | 0 | |
| 27/07/2026 |
47.10
|
19,700 | 46.50 | 47.50 | 46.50 | 0 | 0 | 0 | |
| 24/07/2026 |
47.30
|
75,600 | 48.20 | 48.20 | 46.60 | 0 | 0 | 0 | |
| 23/07/2026 |
48
|
31,900 | 48.50 | 48.50 | 47.70 | 0 | 0 | 0 | |
| 22/07/2026 |
47.80
|
28,400 | 48.50 | 48.70 | 47.70 | 0 | 0 | 0 | |
| 21/07/2026 |
48.30
|
26,300 | 48.20 | 48.90 | 48.20 | 0 | 0 | 0 | |
| 20/07/2026 |
48
|
19,400 | 48 | 50 | 47.40 | 0 | 0 | 0 | |
| 17/07/2026 |
47.70
|
5,900 | 48 | 48 | 47.40 | 0 | 0 | 0 | |
| 16/07/2026: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
| 16/07/2026 |
47.90
|
21,100 | 48 | 48 | 47.20 | 0 | 0 | 0 | |
| 15/07/2026 |
47.32
|
19,400 | 48.09 | 48.09 | 47.32 | 0 | 0 | 0 | |
| 14/07/2026 |
48.09
|
60,900 | 47.71 | 48.28 | 47.61 | 0 | 0 | 0 | |
| 13/07/2026 |
47.52
|
40,800 | 48.28 | 48.28 | 47.23 | 0 | 0 | 0 | |
| 10/07/2026 |
48.09
|
11,100 | 48.09 | 48.28 | 48.00 | 0 | 0 | 0 | |
| 09/07/2026 |
48.19
|
29,300 | 47.90 | 48.19 | 47.71 | 0 | 0 | 0 | |
| 08/07/2026 |
47.80
|
5,900 | 47.90 | 48.00 | 47.80 | 0 | 0 | 0 | |
| 07/07/2026 |
47.71
|
24,500 | 47.42 | 48.09 | 47.42 | 0 | 0 | 0 | |
| 06/07/2026 |
47.42
|
22,200 | 47.80 | 48.09 | 47.42 | 0 | 0 | 0 | |
| 03/07/2026 |
48.00
|
164,800 | 47.80 | 48.19 | 47.61 | 0 | 0 | 0 | |
| 02/07/2026 |
47.03
|
11,300 | 46.84 | 47.03 | 46.75 | 0 | 0 | 0 | |
| 01/07/2026 |
47.52
|
23,300 | 47.42 | 47.80 | 47.32 | 0 | 0 | 0 | |
| 30/06/2026 |
47.42
|
6,300 | 47.32 | 47.71 | 47.32 | 0 | 0 | 0 | |
| 29/06/2026 |
47.52
|
15,600 | 47.03 | 47.61 | 47.03 | 0 | 0 | 0 | |
| 26/06/2026 |
46.94
|
44,300 | 46.75 | 47.13 | 46.55 | 0 | 0 | 0 | |
| 25/06/2026 |
46.75
|
26,200 | 46.84 | 47.03 | 46.55 | 0 | 0 | 0 | |
| 24/06/2026 |
46.65
|
16,200 | 46.17 | 46.65 | 46.17 | 0 | 0 | 0 | |
| 23/06/2026 |
46.36
|
19,900 | 46.65 | 46.65 | 46.36 | 0 | 0 | 0 | |
| 22/06/2026 |
46.26
|
7,400 | 46.36 | 46.75 | 46.26 | 0 | 0 | 0 | |
| 19/06/2026 |
46.75
|
11,600 | 46.65 | 47.03 | 46.65 | 0 | 0 | 0 | |
| 18/06/2026 |
46.55
|
6,600 | 46.55 | 47.03 | 46.55 | 0 | 0 | 0 | |
| 17/06/2026 |
46.75
|
37,400 | 46.46 | 47.61 | 46.46 | 0 | 0 | 0 | |
| 16/06/2026 |
45.98
|
5,400 | 45.98 | 46.46 | 45.98 | 0 | 0 | 0 | |
| 15/06/2026 |
45.98
|
18,700 | 46.36 | 46.36 | 45.30 | 0 | 0 | 0 | |
| 12/06/2026 |
46.17
|
8,000 | 46.36 | 46.36 | 45.98 | 0 | 0 | 0 | |
| 11/06/2026 |
46.17
|
15,700 | 46.17 | 46.26 | 46.07 | 0 | 0 | 0 | |
| 10/06/2026 |
46.17
|
37,900 | 45.21 | 46.17 | 45.21 | 0 | 0 | 0 | |
| 09/06/2026 |
45.59
|
10,900 | 45.21 | 45.59 | 45.21 | 0 | 0 | 0 | |
| 08/06/2026 |
45.59
|
36,100 | 46.17 | 46.17 | 45.21 | 0 | 0 | 0 | |
| 05/06/2026 |
45.69
|
7,700 | 45.59 | 46.26 | 45.59 | 0 | 0 | 0 | |
| 04/06/2026 |
45.88
|
13,300 | 45.98 | 46.36 | 45.78 | 0 | 0 | 0 | |
| 03/06/2026 |
45.88
|
18,800 | 46.75 | 46.75 | 45.88 | 0 | 0 | 0 | |
| 02/06/2026 |
46.36
|
62,100 | 47.03 | 47.13 | 46.17 | 0 | 0 | 0 | |
| 01/06/2026 |
46.94
|
105,600 | 45.69 | 47.80 | 45.69 | 0 | 0 | 0 | |
| 29/05/2026 |
45.21
|
55,300 | 44.24 | 45.21 | 44.05 | 0 | 0 | 0 | |
| 28/05/2026 |
44.05
|
35,700 | 44.73 | 44.73 | 44.05 | 0 | 0 | 0 | |
| 27/05/2026 |
44.34
|
27,600 | 44.24 | 44.53 | 44.24 | 0 | 0 | 0 | |
| 26/05/2026 |
44.34
|
16,200 | 44.24 | 44.53 | 44.15 | 0 | 0 | 0 | |
| 25/05/2026 |
44.24
|
17,000 | 43.86 | 44.73 | 43.86 | 0 | 0 | 0 | |
| 22/05/2026 |
44.34
|
14,400 | 43.96 | 44.44 | 43.86 | 0 | 0 | 0 | |
| 21/05/2026 |
43.76
|
27,000 | 43.76 | 43.96 | 43.76 | 0 | 0 | 0 | |
| 20/05/2026 |
43.86
|
19,800 | 43.86 | 43.86 | 43.57 | 0 | 0 | 0 | |
| 19/05/2026 |
43.76
|
48,300 | 44.24 | 44.24 | 43.76 | 0 | 0 | 0 | |
| 18/05/2026 |
44.05
|
8,200 | 44.34 | 44.34 | 44.05 | 0 | 0 | 0 | |
| 15/05/2026 |
44.44
|
7,000 | 44.05 | 45.11 | 43.96 | 0 | 0 | 0 | |
| 14/05/2026 |
44.15
|
32,900 | 43.96 | 44.15 | 43.96 | 0 | 0 | 0 | |
| 13/05/2026 |
43.96
|
19,700 | 43.96 | 44.15 | 43.86 | 0 | 0 | 0 | |
| 12/05/2026 |
44.05
|
13,400 | 44.24 | 44.24 | 42.32 | 0 | 0 | 0 | |
| 11/05/2026 |
44.24
|
14,200 | 44.24 | 44.24 | 44.05 | 0 | 0 | 0 | |
| 08/05/2026 |
44.34
|
26,800 | 44.34 | 44.34 | 44.05 | 0 | 0 | 0 | |
| 07/05/2026 |
44.15
|
31,400 | 44.24 | 44.24 | 44.05 | 0 | 0 | 0 | |
| 06/05/2026 |
44.44
|
5,600 | 44.15 | 44.44 | 44.15 | 0 | 0 | 0 | |
| 05/05/2026 |
43.86
|
13,900 | 44.05 | 44.34 | 43.86 | 0 | 0 | 0 | |
| 04/05/2026 |
44.24
|
1,800 | 44.24 | 44.24 | 44.15 | 0 | 0 | 0 | |
| 01/05/2026 |
48.40
|
40,000 | 48.10 | 48.50 | 47.60 | 0 | 0 | 0 | |
| 30/04/2026 |
47.70
|
11,900 | 47.70 | 47.70 | 47.40 | 0 | 0 | 0 | |