| 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) |
2.40 | 4.68% | 730,200 | -49,200 | -2.6 |
50.30
65.50
51.20
|
|
2 tháng
(2026-07-20) |
5.35 | 11.07% | 1,447,700 | -86,100 | -4.4 |
47.10
65.50
51.20
|
|
3 tháng
(2026-06-22) |
7.77 | 16.92% | 1,980,400 | -111,500 | -5.7 |
45.80
65.50
51.20
|
|
6 tháng
(2026-03-23) |
9.46 | 21.40% | 4,836,800 | -285,200 | -13.5 |
41.98
65.50
51.20
|
|
12 tháng
(2025-09-23) |
4.76 | 9.72% | 20,588,900 | 439,000 | 28.2 |
41.98
65.50
51.20
|
|
24 tháng
(2024-09-30) |
17.77 | 49.47% | 37,793,300 | 557,456 | 32.2 |
31.61
65.50
51.20
|
|
36 tháng
(2023-10-04) |
12.66 | 30.86% | 57,253,700 | 367,351 | 25.2 |
31.61
65.50
51.20
|
|
60 tháng
(2021-10-14) |
22.72 | 73.35% | 93,543,000 | 1,916,925 | 89.0 |
16.57
65.50
51.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
51.20
|
31,300 | 54 | 55.20 | 51.20 | 0 | 1,100 | 0 | |
| 17/09/2026 |
53.70
|
9,300 | 54 | 54.50 | 53.70 | 0 | 100 | 0 | |
| 16/09/2026 |
54.50
|
65,500 | 52.80 | 54.50 | 52.10 | 0 | 400 | 0 | |
| 15/09/2026 |
52.20
|
9,200 | 52 | 52.60 | 51.90 | 0 | 0 | 0 | |
| 14/09/2026 |
52
|
9,600 | 51.80 | 52 | 51.80 | 0 | 0 | 0 | |
| 11/09/2026 |
52
|
18,900 | 52 | 52 | 51.90 | 0 | 0 | 0 | |
| 10/09/2026 |
52
|
14,000 | 51.90 | 52.80 | 51.90 | 0 | 0 | 0 | |
| 09/09/2026 |
51.90
|
67,700 | 50 | 52.10 | 50 | 0 | 25,800 | -1.3 | |
| 08/09/2026 |
51.10
|
17,700 | 51.10 | 52 | 51.10 | 0 | 1,700 | -0.1 | |
| 07/09/2026 |
51.50
|
7,500 | 51.80 | 51.80 | 51.20 | 0 | 400 | -0.0 | |
| 04/09/2026 |
51.80
|
16,500 | 50.50 | 52.10 | 50.50 | 0 | 600 | -0.0 | |
| 03/09/2026 |
50.50
|
15,700 | 50.50 | 51.30 | 50.30 | 0 | 1,100 | -0.1 | |
| 02/09/2026 |
56.50
|
60,700 | 54.20 | 57.40 | 54.10 | 2,800 | 10,300 | -0.4 | |
| 01/09/2026 |
65.50
|
61,900 | 64.50 | 66.70 | 64.50 | 6,600 | 12,200 | -0.4 | |
| 31/08/2026 |
52
|
9,600 | 51.80 | 52 | 51.80 | 0 | 0 | 0 | |
| 28/08/2026 |
50.30
|
5,200 | 51.40 | 51.80 | 50.30 | 0 | 100 | -0.0 | |
| 27/08/2026 |
51.20
|
32,700 | 50.80 | 52.30 | 50.80 | 0 | 1,100 | -0.1 | |
| 26/08/2026 |
50.90
|
86,300 | 51.20 | 52 | 50.90 | 0 | 2,200 | -0.1 | |
| 25/08/2026 |
52
|
82,100 | 52 | 52.70 | 51.80 | 0 | 400 | -0.0 | |
| 24/08/2026 |
52.70
|
5,600 | 52.90 | 53.30 | 52.30 | 0 | 1,000 | -0.1 | |
| 21/08/2026 |
52.90
|
86,500 | 51.20 | 53.20 | 51.20 | 0 | 800 | -0.0 | |
| 20/08/2026 |
50.90
|
23,800 | 50.20 | 51.60 | 50.20 | 0 | 0 | 0 | |
| 19/08/2026 |
51.30
|
24,200 | 52.50 | 52.50 | 51.20 | 0 | 400 | -0.0 | |
| 18/08/2026 |
51.70
|
63,700 | 51.10 | 51.70 | 50.20 | 0 | 600 | -0.0 | |
| 17/08/2026 |
50.10
|
69,600 | 49.45 | 51.20 | 49.45 | 0 | 1,600 | -0.1 | |
| 14/08/2026 |
48.80
|
10,700 | 48.95 | 49.50 | 48.75 | 0 | 200 | -0.0 | |
| 13/08/2026 |
48.95
|
3,100 | 49.40 | 49.40 | 48.95 | 0 | 0 | 0 | |
| 12/08/2026 |
49.40
|
30,900 | 49.30 | 49.70 | 48.75 | 0 | 0 | 0 | |
| 11/08/2026 |
48.60
|
13,800 | 48.90 | 48.90 | 48.55 | 0 | 0 | 0 | |
| 10/08/2026 |
48.90
|
52,000 | 48.15 | 49.25 | 48.15 | 0 | 200 | -0.0 | |
| 07/08/2026 |
49
|
39,200 | 48 | 49.60 | 48 | 0 | 800 | -0.0 | |
| 06/08/2026 |
48
|
3,400 | 47.85 | 48 | 47.85 | 0 | 0 | 0 | |
| 05/08/2026 |
48
|
49,400 | 48.85 | 48.85 | 47.65 | 0 | 0 | 0 | |
| 04/08/2026 |
48.10
|
13,400 | 47.50 | 48.65 | 47.25 | 0 | 0 | 0 | |
| 03/08/2026 |
47.65
|
69,600 | 48.30 | 49 | 46.55 | 0 | 200 | -0.0 | |
| 31/07/2026 |
48.35
|
27,300 | 47.40 | 48.50 | 47.30 | 0 | 0 | 0 | |
| 30/07/2026 |
47.40
|
71,800 | 47.05 | 47.60 | 46.90 | 0 | 0 | 0 | |
| 29/07/2026 |
47.40
|
4,900 | 47 | 47.80 | 47 | 0 | 0 | 0 | |
| 28/07/2026 |
47.10
|
22,300 | 48 | 48.15 | 46.55 | 0 | 0 | 0 | |
| 27/07/2026 |
47.35
|
4,200 | 47.50 | 49.50 | 47.25 | 0 | 500 | -0.0 | |
| 24/07/2026 |
47.50
|
26,500 | 48.60 | 48.65 | 47.05 | 0 | 2,100 | -0.1 | |
| 23/07/2026 |
47.50
|
37,900 | 49.25 | 49.25 | 47 | 0 | 1,000 | -0.0 | |
| 22/07/2026 |
47.60
|
23,300 | 47.95 | 48.95 | 47.25 | 0 | 8,700 | -0.4 | |
| 21/07/2026 |
48.30
|
42,700 | 48.45 | 49.20 | 48.15 | 1,000 | 20,800 | -1.0 | |
| 20/07/2026 |
48.35
|
37,800 | 48.20 | 48.50 | 47.70 | 800 | 2,000 | -0.1 | |
| 17/07/2026 |
48.30
|
9,400 | 46.65 | 48.90 | 46.65 | 1,300 | 1,800 | -0.0 | |
| 16/07/2026 |
47.35
|
18,500 | 47.30 | 47.35 | 46.50 | 600 | 2,300 | -0.1 | |
| 15/07/2026 |
47.10
|
19,800 | 47 | 48.10 | 47 | 1,800 | 2,700 | -0.0 | |
| 14/07/2026 |
46.80
|
10,300 | 45.95 | 47.10 | 45.95 | 100 | 800 | -0.0 | |
| 13/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 13/07/2026 |
45.80
|
32,600 | 49.50 | 49.50 | 45.80 | 1,600 | 4,700 | -0.1 | |
| 10/07/2026 |
48
|
18,700 | 48 | 48.94 | 47.91 | 100 | 4,400 | -0.2 | |
| 09/07/2026 |
48.09
|
12,400 | 48.19 | 48.47 | 48 | 300 | 0 | 0.0 | |
| 08/07/2026 |
48.19
|
48,500 | 48.47 | 48.66 | 47.81 | 0 | 1,200 | -0.1 | |
| 07/07/2026 |
48.66
|
33,900 | 48.94 | 49.41 | 48.38 | 300 | 800 | -0.0 | |
| 06/07/2026 |
48.94
|
26,800 | 49.79 | 50.07 | 48.75 | 400 | 1,700 | -0.1 | |
| 03/07/2026 |
49.41
|
45,600 | 49.32 | 49.88 | 48.75 | 200 | 1,700 | -0.1 | |
| 02/07/2026 |
49.13
|
34,200 | 48.75 | 49.60 | 48.38 | 600 | 1,800 | -0.1 | |
| 01/07/2026 |
48.47
|
29,600 | 48 | 48.75 | 48 | 0 | 5,500 | -0.3 | |
| 30/06/2026 |
47.81
|
11,400 | 47.53 | 48 | 47.53 | 0 | 500 | -0.0 | |
| 29/06/2026 |
47.44
|
15,100 | 47.34 | 48.85 | 47.34 | 0 | 200 | -0.0 | |
| 26/06/2026 |
47.44
|
17,300 | 48.38 | 48.38 | 47.25 | 100 | 1,300 | -0.1 | |
| 25/06/2026 |
48.38
|
39,500 | 47.53 | 49.41 | 47.53 | 0 | 1,600 | -0.1 | |
| 24/06/2026 |
47.53
|
14,100 | 47.15 | 48 | 47.15 | 1,200 | 700 | 0.0 | |
| 23/06/2026 |
47.62
|
82,000 | 46.07 | 47.62 | 45.93 | 500 | 500 | -0.0 | |
| 22/06/2026 |
45.93
|
13,000 | 46.31 | 46.54 | 45.46 | 1,000 | 1,300 | -0.0 | |
| 19/06/2026 |
46.07
|
39,300 | 45.65 | 46.82 | 45.65 | 800 | 3,000 | -0.1 | |
| 18/06/2026 |
46.07
|
14,700 | 46.31 | 46.68 | 46.02 | 300 | 800 | -0.0 | |
| 17/06/2026 |
46.02
|
48,600 | 45.88 | 48 | 45.88 | 2,000 | 1,900 | 0.0 | |
| 16/06/2026 |
45.55
|
14,000 | 45.27 | 45.55 | 44.99 | 100 | 0 | 0.0 | |
| 15/06/2026 |
45.27
|
10,400 | 44.99 | 46.02 | 44.99 | 200 | 200 | -0.0 | |
| 12/06/2026 |
45.08
|
26,300 | 46.02 | 46.02 | 44.89 | 100 | 1,200 | -0.1 | |
| 11/06/2026 |
44.75
|
9,800 | 44.61 | 45.55 | 44.61 | 300 | 400 | -0.0 | |
| 10/06/2026 |
45.04
|
6,400 | 45.55 | 45.55 | 44.89 | 0 | 200 | -0.0 | |
| 09/06/2026 |
45.18
|
13,900 | 45.18 | 45.84 | 44.75 | 500 | 1,100 | -0.0 | |
| 08/06/2026 |
44.89
|
41,700 | 45.46 | 46.12 | 44.89 | 200 | 1,900 | -0.1 | |
| 05/06/2026 |
45.51
|
15,400 | 45.32 | 46.31 | 45.27 | 600 | 2,600 | -0.1 | |
| 04/06/2026 |
45.32
|
23,700 | 45.84 | 46.21 | 44.42 | 700 | 1,000 | -0.0 | |
| 03/06/2026 |
46.12
|
22,600 | 45.88 | 46.26 | 45.51 | 200 | 800 | -0.0 | |
| 02/06/2026 |
45.88
|
21,900 | 46.45 | 46.45 | 45.69 | 400 | 800 | -0.0 | |
| 01/06/2026 |
46.45
|
18,000 | 44.75 | 46.68 | 44.75 | 500 | 1,100 | -0.0 | |
| 29/05/2026 |
45.22
|
26,600 | 45.74 | 46.07 | 45.22 | 0 | 1,400 | -0.1 | |
| 28/05/2026 |
45.88
|
15,100 | 46.21 | 47.01 | 45.74 | 500 | 1,400 | -0.0 | |
| 27/05/2026 |
46.21
|
16,700 | 46.12 | 46.45 | 45.79 | 600 | 1,500 | -0.0 | |
| 26/05/2026 |
46.12
|
52,800 | 46.02 | 47.72 | 45.74 | 700 | 2,300 | -0.1 | |
| 25/05/2026 |
46.82
|
50,100 | 47.62 | 48.38 | 46.16 | 2,300 | 5,900 | -0.2 | |
| 22/05/2026 |
48.09
|
127,700 | 46.59 | 48.94 | 46.35 | 1,100 | 9,700 | -0.4 | |
| 21/05/2026 |
46.59
|
121,800 | 44.24 | 46.78 | 44.24 | 700 | 2,100 | -0.1 | |
| 20/05/2026 |
44.24
|
72,200 | 43.76 | 44.66 | 43.76 | 2,200 | 2,300 | -0.0 | |
| 19/05/2026 |
44.24
|
39,200 | 44.14 | 45.08 | 44.14 | 2,000 | 1,200 | 0.0 | |
| 18/05/2026 |
44.61
|
50,900 | 44.24 | 44.61 | 43.95 | 1,600 | 800 | 0.0 | |
| 15/05/2026 |
44.61
|
39,100 | 44.56 | 44.99 | 44.33 | 0 | 3,300 | -0.2 | |
| 14/05/2026 |
44.56
|
50,100 | 44.99 | 45.36 | 44.56 | 100 | 900 | -0.0 | |
| 13/05/2026 |
44.42
|
82,500 | 43.11 | 44.71 | 42.92 | 1,500 | 1,400 | 0.0 | |
| 12/05/2026 |
43.11
|
44,400 | 42.21 | 43.11 | 42.21 | 0 | 4,300 | -0.2 | |
| 11/05/2026 |
42.64
|
58,200 | 43.11 | 43.29 | 42.35 | 5,200 | 16,100 | -0.5 | |
| 08/05/2026 |
43.11
|
14,400 | 42.92 | 43.39 | 42.64 | 300 | 400 | -0.0 | |
| 07/05/2026 |
42.92
|
24,400 | 43.48 | 43.58 | 42.92 | 6,700 | 0 | 0.3 | |
| 06/05/2026 |
43.11
|
42,500 | 43.06 | 43.11 | 42.73 | 400 | 1,000 | -0.0 | |
| 05/05/2026 |
42.73
|
38,100 | 42.78 | 42.82 | 42.35 | 300 | 300 | -0.0 | |
| 04/05/2026 |
42.35
|
36,000 | 42.45 | 42.82 | 42.26 | 200 | 300 | -0.0 | |