| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.50 | 2.86% | 12,000 | -900 | 0 |
51.80
57.10
54
|
|
2 tháng
(2026-07-13) |
2 | 3.85% | 76,900 | -5,760 | 0 |
50
57.10
54
|
|
3 tháng
(2026-06-15) |
5.32 | 10.92% | 100,900 | -5,260 | 0 |
48.20
57.10
54
|
|
6 tháng
(2026-03-16) |
-0.41 | -0.75% | 227,500 | -2,560 | -0.0 |
48.20
57.10
54
|
|
12 tháng
(2025-09-16) |
6.51 | 13.70% | 548,200 | -35,860 | -1.9 |
46.47
57.10
54
|
|
24 tháng
(2024-09-23) |
15.99 | 42.05% | 1,886,000 | -107,203 | -5.6 |
37.76
57.10
54
|
|
36 tháng
(2023-09-27) |
26.42 | 95.81% | 3,495,900 | -179,803 | -8.3 |
27.03
57.10
54
|
|
60 tháng
(2021-10-07) |
31.18 | 136.61% | 8,848,300 | 13,692 | 2.5 |
22.11
57.10
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
54.31
|
300 | 54.31 | 54.31 | 54.31 | 0 | 0 | 0 | |
| 15/04/2026 |
52.02
|
12,300 | 52.02 | 53.74 | 52.02 | 0 | 0 | 0 | |
| 14/04/2026 |
52.02
|
1,800 | 52.02 | 52.02 | 52.02 | 0 | 0 | 0 | |
| 13/04/2026 |
54.12
|
2,700 | 53.65 | 54.12 | 53.65 | 0 | 0 | 0 | |
| 10/04/2026 |
53.65
|
1,000 | 53.65 | 53.65 | 53.65 | 0 | 0 | 0 | |
| 09/04/2026 |
53.74
|
4,300 | 53.74 | 53.74 | 53.74 | 0 | 0 | 0 | |
| 08/04/2026 |
53.74
|
0 | 53.74 | 53.74 | 53.74 | 0 | 0 | 0 | |
| 07/04/2026 |
53.74
|
2,500 | 53.45 | 54.31 | 53.45 | 0 | 0 | 0 | |
| 06/04/2026 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
| 03/04/2026 |
53.36
|
1,000 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
| 02/04/2026 |
53.36
|
900 | 53.36 | 53.36 | 53.36 | 200 | 100 | 0.0 | |
| 01/04/2026 |
53.36
|
3,300 | 52.50 | 53.36 | 52.50 | 0 | 0 | 0 | |
| 31/03/2026 |
54.70
|
6,200 | 52.02 | 54.70 | 52.02 | 3,200 | 0 | 0.2 | |
| 30/03/2026 |
52.02
|
3,600 | 51.55 | 52.02 | 51.55 | 0 | 0 | 0 | |
| 27/03/2026 |
51.55
|
100 | 51.55 | 51.55 | 51.55 | 0 | 0 | 0 | |
| 26/03/2026 |
51.83
|
2,500 | 51.83 | 51.83 | 51.83 | 0 | 0 | 0 | |
| 25/03/2026 |
51.55
|
0 | 51.55 | 51.55 | 51.55 | 0 | 0 | 0 | |
| 24/03/2026 |
51.55
|
2,500 | 51.55 | 51.55 | 51.55 | 0 | 600 | -0.0 | |
| 23/03/2026 |
50.59
|
4,400 | 49.83 | 52.40 | 49.35 | 0 | 600 | -0.0 | |
| 20/03/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 19/03/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 1,900 | -0.1 | |
| 18/03/2026 |
52.50
|
2,000 | 52.50 | 52.50 | 52.40 | 0 | 0 | 0 | |
| 17/03/2026 |
54.41
|
0 | 54.41 | 54.41 | 54.41 | 0 | 0 | 0 | |
| 16/03/2026 |
54.41
|
2,800 | 51.64 | 54.41 | 51.55 | 100 | 600 | -0.0 | |
| 13/03/2026 |
54.70
|
1,200 | 53.93 | 54.70 | 53.93 | 100 | 600 | -0.0 | |
| 12/03/2026 |
54.70
|
2,300 | 52.50 | 54.70 | 52.50 | 800 | 200 | 0.0 | |
| 11/03/2026 |
55.27
|
2,600 | 53.36 | 55.27 | 53.36 | 0 | 0 | 0 | |
| 10/03/2026 |
53.36
|
3,400 | 50.69 | 53.36 | 50.59 | 200 | 200 | -0.0 | |
| 09/03/2026 |
52.60
|
7,200 | 52.98 | 52.98 | 49.73 | 200 | 200 | -0.0 | |
| 06/03/2026 |
53.07
|
0 | 53.07 | 53.07 | 53.07 | 0 | 0 | 0 | |
| 05/03/2026 |
53.07
|
2,500 | 51.55 | 53.07 | 51.55 | 0 | 0 | 0 | |
| 04/03/2026 |
51.93
|
1,300 | 52.50 | 53.45 | 51.55 | 0 | 0 | 0 | |
| 03/03/2026 |
53.55
|
500 | 52.50 | 53.55 | 52.50 | 200 | 100 | 0.0 | |
| 02/03/2026 |
53.74
|
600 | 51.07 | 53.74 | 51.07 | 1,000 | 1,000 | 0 | |
| 27/02/2026 |
53.36
|
6,300 | 51.55 | 53.36 | 51.55 | 0 | 0 | 0 | |
| 26/02/2026 |
53.45
|
1,400 | 53.55 | 53.55 | 53.45 | 700 | 500 | 0.0 | |
| 25/02/2026 |
53.55
|
0 | 53.55 | 53.55 | 53.55 | 0 | 0 | 0 | |
| 24/02/2026 |
53.55
|
1,600 | 51.55 | 53.55 | 51.55 | 0 | 1,100 | -0.1 | |
| 23/02/2026 |
52.60
|
400 | 53.93 | 53.93 | 52.60 | 0 | 0 | 0 | |
| 13/02/2026 |
54.22
|
3,300 | 51.64 | 54.22 | 50.69 | 0 | 100 | -0.0 | |
| 12/02/2026 |
54.12
|
0 | 54.12 | 54.12 | 54.12 | 0 | 0 | 0 | |
| 11/02/2026 |
54.12
|
3,200 | 52.50 | 54.31 | 51.45 | 0 | 0 | 0 | |
| 10/02/2026 |
52.50
|
1,400 | 52.31 | 52.50 | 52.31 | 0 | 1,000 | -0.1 | |
| 09/02/2026 |
52.31
|
2,000 | 52.02 | 55.27 | 52.02 | 0 | 0 | 0 | |
| 06/02/2026 |
55.94
|
0 | 55.94 | 55.94 | 55.94 | 0 | 0 | 0 | |
| 05/02/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/02/2026 |
55.94
|
1,400 | 50.59 | 55.94 | 50.59 | 0 | 0 | 0 | |
| 04/02/2026 |
52.88
|
700 | 52.88 | 52.88 | 52.79 | 200 | 100 | 0.0 | |
| 03/02/2026 |
52.97
|
3,200 | 53.07 | 53.07 | 52.70 | 1,000 | 1,000 | 0 | |
| 02/02/2026 |
52.32
|
2,600 | 52.60 | 52.70 | 52.32 | 500 | 800 | -0.0 | |
| 30/01/2026 |
52.60
|
1,600 | 50.74 | 52.60 | 50.74 | 0 | 300 | -0.0 | |
| 29/01/2026 |
50.65
|
1,400 | 51.86 | 51.86 | 49.63 | 0 | 1,100 | -0.1 | |
| 28/01/2026 |
50.19
|
4,300 | 52.05 | 52.05 | 50.00 | 100 | 3,800 | -0.2 | |
| 27/01/2026 |
50.09
|
300 | 49.82 | 50.09 | 49.82 | 100 | 100 | -0 | |
| 26/01/2026 |
50.00
|
500 | 52.97 | 52.97 | 50.00 | 0 | 0 | 0 | |
| 23/01/2026 |
53.25
|
4,000 | 55.11 | 55.11 | 53.25 | 0 | 2,000 | -0.1 | |
| 22/01/2026 |
53.25
|
3,700 | 52.97 | 53.25 | 52.97 | 0 | 3,000 | -0.2 | |
| 21/01/2026 |
53.90
|
7,300 | 53.16 | 53.90 | 51.95 | 0 | 3,700 | -0.2 | |
| 20/01/2026 |
52.97
|
1,800 | 52.97 | 52.97 | 52.51 | 0 | 700 | -0.0 | |
| 19/01/2026 |
52.97
|
9,100 | 52.05 | 53.16 | 52.05 | 0 | 4,500 | -0.3 | |
| 16/01/2026 |
52.05
|
2,000 | 52.05 | 53.81 | 52.05 | 0 | 400 | -0.0 | |
| 15/01/2026 |
51.86
|
8,800 | 52.88 | 52.88 | 51.58 | 2,200 | 1,000 | 0.1 | |
| 14/01/2026 |
52.60
|
6,400 | 50.93 | 52.60 | 50.93 | 1,400 | 3,600 | -0.1 | |
| 13/01/2026 |
51.12
|
6,500 | 50.28 | 52.60 | 50.28 | 500 | 2,500 | -0.1 | |
| 12/01/2026 |
50.28
|
100 | 50.28 | 50.28 | 50.28 | 0 | 100 | -0.0 | |
| 09/01/2026 |
52.79
|
5,000 | 50.65 | 52.88 | 50.65 | 0 | 1,000 | -0.1 | |
| 08/01/2026 |
51.12
|
2,500 | 51.12 | 51.12 | 51.12 | 100 | 200 | -0.0 | |
| 07/01/2026 |
52.97
|
8,400 | 49.72 | 52.97 | 49.72 | 0 | 1,300 | -0.1 | |
| 06/01/2026 |
52.23
|
5,300 | 50.19 | 52.23 | 49.54 | 200 | 2,000 | -0.1 | |
| 05/01/2026 |
52.23
|
3,700 | 49.16 | 52.23 | 49.16 | 100 | 2,100 | -0.1 | |
| 31/12/2025 |
52.23
|
1,200 | 52.88 | 52.88 | 52.05 | 0 | 0 | 0 | |
| 30/12/2025 |
52.97
|
1,000 | 52.97 | 52.97 | 52.97 | 0 | 0 | 0 | |
| 29/12/2025 |
53.63
|
2,000 | 52.88 | 53.63 | 52.88 | 0 | 200 | -0.0 | |
| 26/12/2025 |
52.88
|
2,100 | 50.28 | 52.88 | 50.28 | 0 | 0 | 0 | |
| 25/12/2025 |
53.81
|
0 | 53.81 | 53.81 | 53.81 | 0 | 0 | 0 | |
| 24/12/2025 |
53.81
|
0 | 53.81 | 53.81 | 53.81 | 0 | 0 | 0 | |
| 23/12/2025 |
53.81
|
4,100 | 51.95 | 53.81 | 51.95 | 0 | 0 | 0 | |
| 22/12/2025 |
51.49
|
17,500 | 50.09 | 51.49 | 50.09 | 0 | 100 | -0.0 | |
| 19/12/2025 |
50.09
|
5,300 | 50.09 | 50.09 | 50.09 | 0 | 0 | 0 | |
| 18/12/2025 |
50.09
|
6,200 | 50.09 | 51.02 | 50.09 | 0 | 0 | 0 | |
| 17/12/2025 |
50.09
|
2,100 | 49.16 | 50.09 | 49.16 | 0 | 0 | 0 | |
| 16/12/2025 |
49.16
|
800 | 49.16 | 49.16 | 49.07 | 0 | 0 | 0 | |
| 15/12/2025 |
49.07
|
0 | 49.07 | 49.07 | 49.07 | 0 | 0 | 0 | |
| 12/12/2025 |
49.07
|
7,200 | 49.07 | 49.44 | 49.07 | 0 | 500 | -0.0 | |
| 11/12/2025 |
49.07
|
2,800 | 48.61 | 50.00 | 48.33 | 0 | 0 | 0 | |
| 10/12/2025 |
49.16
|
6,600 | 49.35 | 49.35 | 48.61 | 0 | 0 | 0 | |
| 09/12/2025 |
49.63
|
12,700 | 48.42 | 49.63 | 47.86 | 100 | 0 | 0.0 | |
| 08/12/2025 |
50.37
|
13,300 | 48.33 | 50.84 | 48.33 | 0 | 0 | 0 | |
| 05/12/2025 |
48.33
|
1,300 | 47.96 | 48.33 | 47.96 | 0 | 0 | 0 | |
| 04/12/2025 |
49.63
|
3,700 | 47.58 | 50.09 | 47.58 | 0 | 0 | 0 | |
| 03/12/2025 |
50.65
|
100 | 50.65 | 50.65 | 50.65 | 0 | 0 | 0 | |
| 02/12/2025 |
51.02
|
0 | 51.02 | 51.02 | 51.02 | 0 | 0 | 0 | |
| 01/12/2025 |
51.02
|
4,100 | 51.49 | 51.49 | 48.33 | 0 | 0 | 0 | |
| 28/11/2025 |
51.58
|
2,200 | 49.63 | 52.60 | 49.16 | 100 | 0 | 0.0 | |
| 27/11/2025 |
52.79
|
1,300 | 49.54 | 52.79 | 49.54 | 0 | 0 | 0 | |
| 26/11/2025 |
53.07
|
3,500 | 50.00 | 53.44 | 50.00 | 300 | 0 | 0.0 | |
| 25/11/2025 |
53.72
|
1,500 | 52.79 | 53.72 | 52.79 | 0 | 0 | 0 | |
| 24/11/2025 |
53.81
|
2,300 | 50.84 | 54.18 | 50.84 | 0 | 100 | -0.0 | |
| 21/11/2025 |
50.84
|
100 | 50.84 | 50.84 | 50.84 | 0 | 0 | 0 | |
| 20/11/2025 |
51.12
|
4,900 | 49.07 | 51.95 | 49.07 | 200 | 300 | -0.0 | |
| 19/11/2025 |
48.61
|
200 | 48.61 | 48.61 | 48.61 | 0 | 200 | -0.0 | |