| 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) |
-0.40 | -1.07% | 240,700 | 24,600 | 1.5 |
36.10
54
38.05
|
|
2 tháng
(2026-07-20) |
-0.75 | -1.99% | 626,400 | -78,400 | -2.3 |
35
54
38.05
|
|
3 tháng
(2026-06-22) |
-6.66 | -15.28% | 844,500 | -179,900 | -6.7 |
35
54
38.05
|
|
6 tháng
(2026-03-23) |
-16.71 | -31.17% | 2,274,300 | -343,200 | -15.2 |
35
55.38
38.05
|
|
12 tháng
(2025-09-23) |
-15.62 | -29.75% | 9,372,700 | -724,800 | -33.0 |
35
55.87
38.05
|
|
24 tháng
(2024-09-30) |
-11.90 | -24.39% | 55,589,400 | 3,071,612 | 145.0 |
35
55.87
38.05
|
|
36 tháng
(2023-10-04) |
8.31 | 29.08% | 69,591,000 | 2,813,525 | 123.2 |
15.86
55.87
38.05
|
|
60 tháng
(2021-10-14) |
7.70 | 26.39% | 74,215,700 | 2,466,176 | 97.5 |
14.89
55.87
38.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
38.05
|
17,600 | 37 | 39.40 | 37 | 400 | 0 | 0 | |
| 17/09/2026 |
36.90
|
7,900 | 37.20 | 37.20 | 36.60 | 200 | 100 | 0 | |
| 16/09/2026 |
36.60
|
4,900 | 36.60 | 37.25 | 36.60 | 0 | 100 | 0 | |
| 15/09/2026 |
37.90
|
600 | 38.20 | 38.20 | 36.25 | 0 | 0 | 0 | |
| 14/09/2026 |
36.20
|
5,200 | 36.50 | 36.55 | 36.10 | 100 | 100 | 0 | |
| 11/09/2026 |
36.10
|
16,800 | 37.80 | 37.80 | 36.10 | 100 | 14,000 | -0.5 | |
| 10/09/2026 |
38.10
|
3,000 | 38.20 | 38.80 | 38.10 | 0 | 2,800 | -0.1 | |
| 09/09/2026 |
38.80
|
4,300 | 39.40 | 39.40 | 37.90 | 100 | 1,200 | -0.0 | |
| 08/09/2026 |
38.15
|
1,200 | 38.15 | 38.15 | 38.10 | 0 | 0 | 0 | |
| 07/09/2026 |
38.15
|
9,000 | 38.90 | 38.90 | 37 | 700 | 0 | 0.0 | |
| 04/09/2026 |
38.90
|
4,200 | 39.40 | 39.40 | 36.65 | 100 | 200 | -0.0 | |
| 03/09/2026 |
39.40
|
2,600 | 39.75 | 39.75 | 39.25 | 0 | 800 | -0.0 | |
| 02/09/2026 |
54
|
11,300 | 53.70 | 54.10 | 53.70 | 0 | 600 | -0.0 | |
| 01/09/2026 |
52.50
|
43,800 | 52.30 | 52.60 | 52 | 40,400 | 0 | 2.1 | |
| 31/08/2026 |
36.20
|
5,200 | 36.50 | 36.55 | 36.10 | 100 | 100 | 0 | |
| 28/08/2026 |
39.80
|
21,900 | 38.95 | 41.55 | 38.95 | 0 | 400 | -0.0 | |
| 27/08/2026 |
38.90
|
4,600 | 38.40 | 39 | 38.40 | 0 | 0 | 0 | |
| 26/08/2026 |
38.75
|
10,100 | 39 | 39.20 | 38.30 | 5,400 | 4,300 | 0.0 | |
| 25/08/2026 |
38.90
|
12,100 | 39 | 39.95 | 38.90 | 5,000 | 5,000 | -0.0 | |
| 24/08/2026 |
38.80
|
18,600 | 37.75 | 39.10 | 37.75 | 3,000 | 5,800 | -0.1 | |
| 21/08/2026 |
37.65
|
33,200 | 38.15 | 39.75 | 37.30 | 3,800 | 0 | 0.1 | |
| 20/08/2026 |
37.20
|
9,300 | 37.30 | 37.50 | 37.05 | 0 | 200 | -0.0 | |
| 19/08/2026 |
37.30
|
10,900 | 37.30 | 37.90 | 37.20 | 1,300 | 0 | 0.0 | |
| 18/08/2026 |
37.10
|
11,900 | 37 | 38.15 | 36.90 | 1,900 | 0 | 0.1 | |
| 17/08/2026 |
36.80
|
3,300 | 36.10 | 37.80 | 36.10 | 0 | 900 | -0.0 | |
| 14/08/2026 |
37.10
|
14,900 | 37.65 | 37.65 | 35.90 | 1,400 | 7,600 | -0.2 | |
| 13/08/2026 |
37.65
|
43,400 | 37.60 | 40.05 | 37.60 | 1,300 | 17,500 | -0.6 | |
| 12/08/2026 |
37.50
|
7,500 | 37.30 | 37.75 | 37.30 | 500 | 2,100 | -0.1 | |
| 11/08/2026 |
37.20
|
4,500 | 36.85 | 37.80 | 36.85 | 0 | 0 | 0 | |
| 10/08/2026 |
36.85
|
23,300 | 36.75 | 37 | 36.10 | 1,000 | 8,900 | -0.3 | |
| 07/08/2026 |
36.70
|
32,800 | 37.50 | 37.60 | 36.70 | 0 | 22,700 | -0.8 | |
| 06/08/2026 |
36.70
|
7,900 | 37 | 37 | 36.70 | 0 | 6,800 | -0.3 | |
| 05/08/2026 |
36.80
|
89,000 | 36.10 | 38.55 | 36.10 | 0 | 43,600 | -1.6 | |
| 04/08/2026 |
36.10
|
13,000 | 36.65 | 36.70 | 36 | 500 | 8,000 | -0.3 | |
| 03/08/2026 |
36.70
|
6,400 | 36.60 | 37 | 35.50 | 900 | 2,500 | -0.1 | |
| 31/07/2026 |
35.10
|
14,100 | 36 | 36.10 | 35.10 | 6,700 | 3,500 | 0.1 | |
| 30/07/2026 |
36
|
8,200 | 36.20 | 36.55 | 35.20 | 4,200 | 3,800 | 0.0 | |
| 29/07/2026 |
35.70
|
7,700 | 34.10 | 35.70 | 34.10 | 5,700 | 0 | 0.2 | |
| 28/07/2026 |
35
|
8,400 | 34 | 35.80 | 33.95 | 900 | 0 | 0.0 | |
| 27/07/2026 |
35
|
12,600 | 35.65 | 35.70 | 32.65 | 0 | 800 | -0.0 | |
| 24/07/2026 |
35
|
23,400 | 34.90 | 36 | 34.85 | 12,800 | 6,400 | 0.2 | |
| 23/07/2026 |
35
|
13,700 | 33.95 | 35.50 | 33.95 | 1,200 | 0 | 0.0 | |
| 22/07/2026 |
35.80
|
17,300 | 35.90 | 35.90 | 33.50 | 300 | 3,600 | -0.1 | |
| 21/07/2026 |
36
|
16,300 | 37.05 | 37.30 | 36 | 800 | 2,800 | -0.1 | |
| 20/07/2026 |
37.65
|
6,100 | 38.80 | 38.80 | 37.10 | 0 | 1,600 | -0.1 | |
| 17/07/2026 |
39.10
|
7,800 | 40.25 | 40.25 | 39 | 0 | 2,800 | -0.1 | |
| 16/07/2026 |
40.30
|
2,500 | 39 | 40.30 | 38.65 | 0 | 1,000 | -0.0 | |
| 15/07/2026 |
39
|
6,000 | 39.10 | 39.10 | 39 | 0 | 3,500 | -0.1 | |
| 14/07/2026 |
39
|
8,900 | 39.40 | 39.40 | 39 | 0 | 1,600 | -0.1 | |
| 13/07/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 13/07/2026 |
39.60
|
5,800 | 40.75 | 40.75 | 39.60 | 0 | 900 | -0.0 | |
| 10/07/2026 |
40.60
|
7,200 | 40.90 | 40.90 | 40.60 | 100 | 4,600 | -0.2 | |
| 09/07/2026 |
40.90
|
7,600 | 41.09 | 41.09 | 40.80 | 0 | 4,000 | -0.2 | |
| 08/07/2026 |
41.09
|
1,200 | 40.90 | 41.34 | 40.90 | 0 | 900 | -0.0 | |
| 07/07/2026 |
41.19
|
6,100 | 42.28 | 42.28 | 41.09 | 0 | 3,000 | -0.1 | |
| 06/07/2026 |
42.28
|
15,600 | 42.42 | 42.47 | 40.90 | 9,500 | 11,800 | -0.1 | |
| 03/07/2026 |
42.32
|
13,400 | 42.32 | 42.52 | 42.23 | 0 | 7,600 | -0.3 | |
| 02/07/2026 |
42.08
|
5,300 | 42.28 | 42.32 | 41.34 | 100 | 2,000 | -0.1 | |
| 01/07/2026 |
41.19
|
11,700 | 40.55 | 41.29 | 40.50 | 200 | 5,600 | -0.2 | |
| 30/06/2026 |
40.60
|
10,600 | 40.65 | 40.65 | 40.50 | 300 | 5,200 | -0.2 | |
| 29/06/2026 |
40.75
|
23,200 | 41.09 | 41.44 | 40.60 | 100 | 4,600 | -0.2 | |
| 26/06/2026 |
41.44
|
11,600 | 42.08 | 42.08 | 41.44 | 0 | 2,700 | -0.1 | |
| 25/06/2026 |
42.28
|
13,900 | 42.96 | 42.96 | 42.13 | 0 | 4,200 | -0.2 | |
| 24/06/2026 |
42.87
|
8,400 | 42.92 | 42.92 | 42.37 | 0 | 5,100 | -0.2 | |
| 23/06/2026 |
43.06
|
16,300 | 43.46 | 43.46 | 42.77 | 500 | 10,200 | -0.4 | |
| 22/06/2026 |
43.56
|
35,000 | 44.34 | 44.34 | 43.26 | 100 | 31,100 | -1.4 | |
| 19/06/2026 |
44.84
|
100 | 44.84 | 44.84 | 44.84 | 0 | 0 | 0 | |
| 18/06/2026 |
44.94
|
8,900 | 45.23 | 45.23 | 44.84 | 0 | 4,600 | -0.2 | |
| 17/06/2026 |
45.23
|
5,900 | 45.43 | 45.43 | 45.18 | 0 | 3,700 | -0.2 | |
| 16/06/2026 |
45.43
|
4,200 | 45.43 | 45.48 | 45.33 | 900 | 900 | -0.0 | |
| 15/06/2026 |
45.48
|
3,200 | 45.43 | 45.48 | 44.89 | 400 | 100 | 0.0 | |
| 12/06/2026 |
45.48
|
5,600 | 45.48 | 45.48 | 45.13 | 4,000 | 0 | 0.2 | |
| 11/06/2026 |
45.48
|
900 | 45.48 | 45.48 | 44.89 | 0 | 0 | 0 | |
| 10/06/2026 |
45.48
|
6,900 | 44.74 | 45.63 | 44.74 | 100 | 400 | -0.0 | |
| 09/06/2026 |
45.33
|
5,500 | 45.13 | 45.33 | 44.74 | 0 | 4,500 | -0.2 | |
| 08/06/2026 |
45.13
|
2,400 | 44.84 | 45.13 | 44.84 | 0 | 0 | 0 | |
| 05/06/2026 |
45.13
|
5,000 | 45.33 | 45.43 | 45.13 | 3,000 | 0 | 0.1 | |
| 04/06/2026 |
45.33
|
5,300 | 44.64 | 45.33 | 44.34 | 900 | 0 | 0.0 | |
| 03/06/2026 |
44.64
|
11,300 | 45.72 | 45.72 | 44.64 | 5,100 | 0 | 0.2 | |
| 02/06/2026 |
45.23
|
8,300 | 45.43 | 45.53 | 45.23 | 2,100 | 1,700 | 0.0 | |
| 01/06/2026 |
45.43
|
5,200 | 45.82 | 45.82 | 45.33 | 0 | 0 | 0 | |
| 29/05/2026 |
45.43
|
1,900 | 45.92 | 45.92 | 45.43 | 0 | 100 | -0.0 | |
| 28/05/2026 |
45.43
|
6,600 | 45.82 | 45.92 | 45.43 | 0 | 0 | 0 | |
| 27/05/2026 |
45.82
|
3,800 | 46.07 | 46.12 | 45.63 | 0 | 0 | 0 | |
| 26/05/2026 |
45.92
|
13,100 | 45.53 | 45.92 | 45.38 | 0 | 8,700 | -0.4 | |
| 25/05/2026 |
45.63
|
14,000 | 45.82 | 45.97 | 45.33 | 200 | 4,000 | -0.2 | |
| 22/05/2026 |
45.97
|
6,700 | 45.53 | 46.17 | 45.33 | 100 | 900 | -0.0 | |
| 21/05/2026 |
46.22
|
6,500 | 46.22 | 46.27 | 45.82 | 0 | 1,000 | -0.0 | |
| 20/05/2026 |
46.12
|
10,900 | 46.32 | 46.61 | 45.53 | 1,300 | 900 | 0.0 | |
| 19/05/2026 |
46.32
|
12,500 | 45.43 | 46.32 | 45.43 | 100 | 2,800 | -0.1 | |
| 18/05/2026 |
45.58
|
54,400 | 46.36 | 46.36 | 45.33 | 100 | 2,300 | -0.1 | |
| 15/05/2026 |
46.36
|
13,100 | 47.05 | 47.05 | 46.32 | 100 | 1,300 | -0.1 | |
| 14/05/2026 |
47.05
|
27,100 | 47.15 | 48.09 | 47.05 | 400 | 1,700 | -0.1 | |
| 13/05/2026 |
47.01
|
71,900 | 46.32 | 49.12 | 46.32 | 500 | 3,000 | -0.1 | |
| 12/05/2026 |
46.17
|
24,100 | 46.17 | 46.17 | 45.72 | 0 | 3,800 | -0.2 | |
| 11/05/2026 |
46.17
|
48,600 | 47.10 | 47.30 | 46.12 | 700 | 1,600 | -0.0 | |
| 08/05/2026 |
47.40
|
3,900 | 47.10 | 47.74 | 47.05 | 0 | 1,100 | -0.1 | |
| 07/05/2026 |
46.91
|
31,500 | 48.48 | 48.48 | 46.91 | 1,700 | 2,700 | -0.0 | |
| 06/05/2026 |
48.48
|
6,600 | 48.63 | 48.63 | 48.48 | 0 | 1,200 | -0.1 | |
| 05/05/2026 |
49.17
|
6,800 | 47.65 | 49.17 | 47.65 | 100 | 1,500 | -0.1 | |
| 04/05/2026 |
49.17
|
15,400 | 50.06 | 50.06 | 48.09 | 0 | 1,900 | -0.1 | |