| 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) |
0 | 0% | 3,452,100 | 36,200 | -0.7 |
45.80
53.30
47.60
|
|
2 tháng
(2026-07-20) |
-2.26 | -4.51% | 7,229,200 | -28,500 | -4.2 |
45.77
53.30
47.60
|
|
3 tháng
(2026-06-22) |
-5.16 | -9.72% | 10,821,700 | -5,700 | -3.0 |
45.77
55.67
47.60
|
|
6 tháng
(2026-03-23) |
-2.26 | -4.51% | 25,481,600 | -150,100 | -11.4 |
39.98
66.88
47.60
|
|
12 tháng
(2025-09-23) |
8.43 | 21.37% | 55,549,900 | -1,286,100 | -65.4 |
38.30
71.08
47.60
|
|
24 tháng
(2024-09-30) |
11.21 | 30.56% | 247,229,400 | -1,816,600 | -143.5 |
30.46
71.08
47.60
|
|
36 tháng
(2023-10-04) |
32.18 | 204.71% | 387,330,600 | 728,392 | -94.8 |
15.31
71.08
47.60
|
|
60 tháng
(2021-10-14) |
23.08 | 93.03% | 573,113,000 | -1,371,364 | -127.9 |
10.17
71.08
47.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
47.60
|
142,600 | 47.90 | 48.10 | 47.45 | 0 | 23,500 | 0 | |
| 17/09/2026 |
47.90
|
148,800 | 49.30 | 49.30 | 47.90 | 500 | 300 | 0 | |
| 16/09/2026 |
48.60
|
378,300 | 48.50 | 50.10 | 47.90 | 48,400 | 7,700 | -0.6 | |
| 15/09/2026 |
47.90
|
137,200 | 45.45 | 48 | 45.45 | 47,600 | 1,000 | 2.2 | |
| 14/09/2026 |
46.20
|
42,700 | 46.70 | 46.70 | 46.10 | 300 | 13,700 | -0.6 | |
| 11/09/2026 |
46.75
|
54,400 | 47 | 47.40 | 46 | 500 | 16,700 | -0.8 | |
| 10/09/2026 |
47.20
|
18,500 | 46.90 | 47.20 | 46.60 | 400 | 4,100 | -0.2 | |
| 09/09/2026 |
47.10
|
45,000 | 47.30 | 47.30 | 46.85 | 100 | 16,100 | -0.8 | |
| 08/09/2026 |
47
|
76,300 | 46.70 | 47.35 | 46.55 | 0 | 23,300 | -1.1 | |
| 07/09/2026 |
47
|
68,700 | 47.55 | 47.55 | 46.50 | 0 | 5,500 | -0.3 | |
| 04/09/2026 |
47.60
|
37,900 | 48.80 | 48.80 | 46 | 1,900 | 13,400 | -0.6 | |
| 03/09/2026 |
48.80
|
441,700 | 47.10 | 48.85 | 47.10 | 82,700 | 1,700 | 3.9 | |
| 02/09/2026 |
53.30
|
206,400 | 55 | 55 | 53 | 5,200 | 12,900 | -0.4 | |
| 01/09/2026 |
45.80
|
425,800 | 45.50 | 46.30 | 45.15 | 7,100 | 39,300 | -1.5 | |
| 31/08/2026 |
46.20
|
42,700 | 46.70 | 46.70 | 46.10 | 300 | 13,700 | -0.6 | |
| 28/08/2026 |
47.10
|
82,700 | 47.60 | 47.85 | 46.25 | 1,500 | 9,100 | -0.4 | |
| 27/08/2026 |
47.75
|
97,900 | 47.70 | 48.10 | 47.70 | 0 | 1,900 | -0.1 | |
| 26/08/2026 |
47.70
|
96,600 | 47.50 | 48.10 | 47.50 | 1,700 | 3,200 | -0.1 | |
| 25/08/2026 |
47.95
|
216,000 | 48.25 | 48.60 | 47.90 | 10,900 | 300 | 0.5 | |
| 24/08/2026 |
48.25
|
79,300 | 48.75 | 48.75 | 48 | 15,400 | 200 | 0.7 | |
| 21/08/2026 |
48.25
|
320,400 | 48 | 48.60 | 47.60 | 5,800 | 3,400 | 0.1 | |
| 20/08/2026 |
47.80
|
195,800 | 48.10 | 48.10 | 47.30 | 300 | 1,600 | -0.1 | |
| 19/08/2026 |
47.90
|
239,000 | 47.70 | 48 | 47.45 | 100 | 5,400 | -0.3 | |
| 18/08/2026 |
47.70
|
279,700 | 47.50 | 48.50 | 47.50 | 6,400 | 2,900 | 0.2 | |
| 17/08/2026 |
47.70
|
28,900 | 48.20 | 48.30 | 47.55 | 100 | 2,900 | -0.1 | |
| 14/08/2026 |
48.20
|
209,000 | 47.45 | 48.80 | 46.25 | 7,600 | 1,500 | 0.3 | |
| 13/08/2026 |
47.50
|
88,700 | 48.70 | 48.70 | 47.40 | 0 | 4,800 | -0.2 | |
| 12/08/2026 |
48.30
|
46,900 | 48.70 | 48.70 | 48.15 | 1,300 | 7,300 | -0.3 | |
| 11/08/2026: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 11/08/2026 |
48.85
|
198,800 | 49.45 | 50 | 48.55 | 500 | 30,100 | -1.5 | |
| 10/08/2026 |
49.60
|
111,600 | 49.79 | 49.97 | 49.32 | 0 | 12,600 | -0.7 | |
| 07/08/2026 |
49.41
|
228,800 | 48.39 | 49.60 | 48.20 | 10,600 | 22,700 | -0.6 | |
| 06/08/2026 |
48.39
|
132,900 | 49.41 | 49.41 | 47.83 | 4,800 | 36,300 | -1.6 | |
| 05/08/2026 |
48.20
|
108,700 | 48.39 | 48.67 | 47.83 | 100 | 14,800 | -0.8 | |
| 04/08/2026 |
48.39
|
85,900 | 48.20 | 48.57 | 48.20 | 3,900 | 3,900 | 0.0 | |
| 03/08/2026 |
48.20
|
180,400 | 47.64 | 48.67 | 47.08 | 30,400 | 11,700 | 1.0 | |
| 31/07/2026 |
47.73
|
191,400 | 47.64 | 48.11 | 47.17 | 12,400 | 1,400 | 0.6 | |
| 30/07/2026 |
47.64
|
379,400 | 46.70 | 47.64 | 46.28 | 37,600 | 4,200 | 1.7 | |
| 29/07/2026 |
46.42
|
178,800 | 45.77 | 46.70 | 45.77 | 34,900 | 800 | 1.7 | |
| 28/07/2026 |
45.77
|
425,500 | 45.72 | 46.61 | 44.65 | 8,300 | 15,600 | -0.3 | |
| 27/07/2026 |
46.19
|
208,300 | 46.42 | 46.70 | 45.02 | 9,700 | 13,100 | -0.2 | |
| 24/07/2026 |
46.33
|
113,700 | 48.57 | 49.23 | 46.33 | 0 | 17,700 | -0.9 | |
| 23/07/2026 |
49.23
|
172,600 | 50.63 | 50.63 | 46.98 | 15,600 | 24,300 | -0.5 | |
| 22/07/2026 |
49.32
|
153,900 | 49.13 | 49.60 | 49.13 | 12,000 | 14,800 | -0.1 | |
| 21/07/2026 |
49.04
|
155,200 | 50.25 | 50.53 | 49.04 | 2,300 | 10,900 | -0.5 | |
| 20/07/2026 |
50.16
|
98,000 | 52.31 | 52.31 | 50.16 | 1,500 | 10,400 | -0.5 | |
| 17/07/2026 |
51.47
|
141,000 | 51.84 | 52.31 | 51.09 | 0 | 16,600 | -0.9 | |
| 16/07/2026 |
51.84
|
174,800 | 51.37 | 51.84 | 50.16 | 18,700 | 6,600 | 0.6 | |
| 15/07/2026 |
51.37
|
105,100 | 53.34 | 53.34 | 51.28 | 4,400 | 18,600 | -0.8 | |
| 14/07/2026 |
53.43
|
415,600 | 51.75 | 53.71 | 51.00 | 28,500 | 18,500 | 0.6 | |
| 13/07/2026 |
51.84
|
134,700 | 52.22 | 52.22 | 50.07 | 8,800 | 21,700 | -0.7 | |
| 10/07/2026 |
52.31
|
251,000 | 55.30 | 55.86 | 52.31 | 500 | 10,000 | -0.6 | |
| 09/07/2026 |
55.67
|
707,100 | 53.24 | 56.05 | 52.40 | 32,700 | 6,200 | 1.5 | |
| 08/07/2026 |
52.96
|
466,300 | 50.72 | 52.96 | 49.88 | 65,700 | 600 | 3.5 | |
| 07/07/2026 |
49.51
|
32,600 | 49.97 | 50.53 | 49.51 | 10,100 | 1,900 | 0.4 | |
| 06/07/2026 |
50.44
|
206,700 | 51.75 | 51.84 | 50.44 | 600 | 32,100 | -1.7 | |
| 03/07/2026 |
51.75
|
151,200 | 52.78 | 52.78 | 51.75 | 0 | 7,500 | -0.4 | |
| 02/07/2026 |
52.59
|
58,700 | 53.06 | 53.34 | 52.40 | 900 | 1,800 | -0.1 | |
| 01/07/2026 |
53.34
|
219,300 | 52.68 | 53.71 | 52.03 | 8,800 | 5,600 | 0.2 | |
| 30/06/2026 |
52.40
|
16,300 | 52.68 | 52.68 | 51.84 | 600 | 2,200 | -0.1 | |
| 29/06/2026 |
52.68
|
33,600 | 52.68 | 52.87 | 52.31 | 700 | 3,200 | -0.1 | |
| 26/06/2026 |
52.68
|
30,900 | 52.78 | 52.78 | 51.75 | 2,700 | 2,500 | 0.0 | |
| 25/06/2026 |
52.78
|
140,800 | 51.75 | 52.78 | 51.47 | 2,800 | 7,500 | -0.3 | |
| 24/06/2026 |
52.31
|
67,500 | 52.12 | 52.87 | 52.12 | 3,500 | 3,700 | -0.0 | |
| 23/06/2026 |
52.12
|
123,700 | 53.06 | 53.24 | 52.12 | 6,900 | 7,800 | -0.0 | |
| 22/06/2026 |
53.06
|
115,600 | 53.06 | 53.43 | 52.12 | 8,900 | 8,400 | 0.0 | |
| 19/06/2026 |
53.06
|
160,200 | 53.34 | 54.64 | 52.78 | 0 | 9,500 | -0.5 | |
| 18/06/2026 |
54.27
|
260,400 | 54.18 | 54.83 | 53.62 | 0 | 15,800 | -0.9 | |
| 17/06/2026 |
54.18
|
343,200 | 52.31 | 54.27 | 51.84 | 45,400 | 800 | 2.5 | |
| 16/06/2026 |
52.31
|
59,600 | 52.50 | 52.87 | 51.66 | 9,500 | 1,900 | 0.4 | |
| 15/06/2026 |
52.50
|
255,900 | 53.71 | 53.71 | 50.72 | 4,800 | 20,600 | -0.9 | |
| 12/06/2026 |
52.78
|
23,800 | 52.96 | 52.96 | 52.40 | 0 | 2,500 | -0.1 | |
| 11/06/2026 |
52.96
|
34,400 | 52.96 | 52.96 | 52.40 | 1,600 | 0 | 0.1 | |
| 10/06/2026 |
52.96
|
95,200 | 52.40 | 53.43 | 52.40 | 11,800 | 400 | 0.6 | |
| 09/06/2026 |
52.96
|
180,200 | 53.52 | 53.52 | 52.31 | 6,400 | 5,500 | 0.1 | |
| 08/06/2026 |
53.06
|
160,700 | 52.59 | 53.06 | 51.94 | 1,300 | 12,300 | -0.6 | |
| 05/06/2026 |
53.24
|
144,100 | 53.15 | 53.99 | 52.40 | 3,600 | 20,600 | -1.0 | |
| 04/06/2026 |
53.52
|
167,200 | 54.64 | 54.64 | 52.50 | 3,200 | 29,600 | -1.5 | |
| 03/06/2026 |
53.34
|
169,000 | 54.36 | 54.46 | 53.34 | 0 | 3,400 | -0.2 | |
| 02/06/2026 |
54.36
|
412,000 | 54.27 | 55.48 | 53.43 | 3,000 | 3,400 | -0.0 | |
| 01/06/2026 |
55.30
|
701,000 | 51.75 | 55.30 | 51.75 | 79,300 | 6,100 | 4.1 | |
| 29/05/2026 |
51.75
|
50,000 | 52.87 | 53.62 | 51.75 | 3,100 | 100 | 0.2 | |
| 28/05/2026 |
53.15
|
86,400 | 53.43 | 53.52 | 52.31 | 3,200 | 7,400 | -0.2 | |
| 27/05/2026 |
53.80
|
53,300 | 53.43 | 54.18 | 53.43 | 0 | 19,000 | -1.1 | |
| 26/05/2026 |
53.24
|
95,500 | 54.83 | 54.83 | 53.24 | 800 | 2,400 | -0.1 | |
| 25/05/2026 |
54.27
|
139,800 | 56.79 | 56.79 | 54.18 | 400 | 24,600 | -1.4 | |
| 22/05/2026 |
55.02
|
190,700 | 53.24 | 55.67 | 53.24 | 26,300 | 0 | 1.5 | |
| 21/05/2026 |
53.24
|
89,100 | 54.64 | 54.83 | 53.24 | 1,200 | 13,500 | -0.7 | |
| 20/05/2026 |
54.18
|
211,700 | 56.89 | 57.26 | 53.90 | 24,600 | 1,000 | 1.4 | |
| 19/05/2026 |
56.89
|
178,800 | 59.03 | 59.13 | 56.79 | 2,000 | 0 | 0.1 | |
| 18/05/2026 |
59.03
|
532,400 | 58.57 | 59.78 | 58.57 | 9,200 | 6,400 | 0.2 | |
| 15/05/2026 |
58.57
|
79,100 | 58.10 | 58.75 | 57.73 | 700 | 10,400 | -0.6 | |
| 14/05/2026 |
57.91
|
171,800 | 59.59 | 60.06 | 57.91 | 200 | 8,000 | -0.5 | |
| 13/05/2026 |
59.59
|
260,800 | 60.62 | 60.72 | 58.47 | 5,600 | 7,700 | -0.1 | |
| 12/05/2026 |
59.59
|
177,100 | 59.50 | 60.06 | 57.17 | 14,800 | 2,300 | 0.8 | |
| 11/05/2026 |
59.22
|
554,000 | 60.72 | 61.84 | 58.57 | 7,700 | 17,200 | -0.6 | |
| 08/05/2026 |
60.90
|
707,500 | 60.34 | 62.49 | 60.34 | 5,700 | 32,600 | -1.8 | |
| 07/05/2026 |
60.25
|
400,000 | 63.33 | 63.33 | 59.31 | 2,300 | 43,800 | -2.7 | |
| 06/05/2026 |
62.49
|
220,500 | 63.52 | 63.70 | 61.28 | 16,200 | 25,000 | -0.6 | |
| 05/05/2026 |
63.52
|
293,700 | 66.60 | 66.79 | 63.52 | 19,200 | 13,000 | 0.4 | |
| 04/05/2026 |
66.88
|
711,400 | 60.06 | 66.88 | 60.06 | 51,900 | 28,600 | 1.5 | |