| 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) |
0.90 | 1.74% | 3,533,700 | 16,733 | 0 |
49.80
54.30
54.30
|
|
2 tháng
(2026-07-20) |
5.70 | 12.15% | 6,670,300 | 16,733 | 0 |
45.85
54.30
54.30
|
|
3 tháng
(2026-06-22) |
4.50 | 9.36% | 8,422,600 | 16,733 | 0 |
45.85
54.30
54.30
|
|
6 tháng
(2026-03-23) |
6.07 | 13.04% | 17,556,500 | 16,733 | 0 |
45.85
54.30
54.30
|
|
12 tháng
(2025-09-23) |
8.27 | 18.66% | 56,710,000 | 16,733 | 0 |
42.83
57.60
54.30
|
|
24 tháng
(2024-09-30) |
12.99 | 32.80% | 135,592,500 | 16,733 | 0 |
34.75
57.61
54.30
|
|
36 tháng
(2023-10-04) |
14.84 | 39.29% | 166,019,300 | 16,733 | 0 |
32.50
57.61
54.30
|
|
60 tháng
(2021-10-14) |
24.72 | 88.68% | 236,508,900 | -3,521,570 | -209.2 |
25.03
57.61
54.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
54.30
|
425,200 | 53.20 | 55 | 52.70 | 9,400 | 28,200 | 0 | |
| 17/09/2026 |
52.60
|
78,700 | 52.70 | 53 | 52.60 | 8,100 | 0 | 0 | |
| 16/09/2026 |
53
|
160,600 | 53.60 | 53.60 | 52.90 | 12,700 | 4,067 | 0 | |
| 15/09/2026 |
53.50
|
325,800 | 51.90 | 53.90 | 51.90 | 0 | 0 | 0 | |
| 14/09/2026 |
51.90
|
341,700 | 49.80 | 52 | 49.10 | 0 | 0 | 0 | |
| 11/09/2026 |
49.80
|
143,100 | 49.85 | 50.40 | 49 | 0 | 0 | 0 | |
| 10/09/2026 |
49.85
|
89,400 | 50.40 | 50.90 | 49.85 | 0 | 0 | 0 | |
| 09/09/2026 |
50.40
|
103,000 | 50.50 | 50.90 | 50.40 | 0 | 0 | 0 | |
| 08/09/2026 |
50.90
|
127,100 | 51.40 | 51.40 | 50.40 | 0 | 0 | 0 | |
| 07/09/2026 |
51.50
|
137,900 | 52.20 | 52.30 | 51 | 0 | 0 | 0 | |
| 04/09/2026 |
51.50
|
54,800 | 51.80 | 52.30 | 51.50 | 0 | 0 | 0 | |
| 03/09/2026 |
51.80
|
103,600 | 52.10 | 52.50 | 51.50 | 0 | 0 | 0 | |
| 02/09/2026 |
51.50
|
224,700 | 52.40 | 52.40 | 51.20 | 0 | 0 | 0 | |
| 01/09/2026 |
50.90
|
217,700 | 50.80 | 51.20 | 50.10 | 0 | 0 | 0 | |
| 31/08/2026 |
51.90
|
341,700 | 49.80 | 52 | 49.10 | 0 | 0 | 0 | |
| 28/08/2026 |
52.80
|
178,100 | 52.80 | 53.40 | 52.60 | 0 | 0 | 0 | |
| 27/08/2026 |
52.80
|
63,100 | 51.70 | 52.80 | 51.70 | 0 | 0 | 0 | |
| 26/08/2026 |
51.80
|
348,600 | 52.30 | 53.40 | 51.60 | 0 | 0 | 0 | |
| 25/08/2026 |
52
|
133,400 | 52.40 | 52.60 | 52 | 0 | 0 | 0 | |
| 24/08/2026 |
52.60
|
52,100 | 52.80 | 52.80 | 51.50 | 0 | 0 | 0 | |
| 21/08/2026 |
52.60
|
164,400 | 52.10 | 52.70 | 52 | 0 | 0 | 0 | |
| 20/08/2026 |
51.90
|
113,700 | 51.50 | 52.90 | 51.50 | 0 | 0 | 0 | |
| 19/08/2026 |
51.70
|
30,500 | 52.10 | 52.10 | 51.40 | 0 | 0 | 0 | |
| 18/08/2026 |
51.70
|
198,000 | 51.30 | 52.20 | 51.30 | 0 | 0 | 0 | |
| 17/08/2026 |
51.70
|
118,800 | 51.50 | 52.90 | 51 | 0 | 0 | 0 | |
| 14/08/2026 |
51.80
|
293,700 | 53 | 53.20 | 51.70 | 0 | 0 | 0 | |
| 13/08/2026 |
53.50
|
490,700 | 50.80 | 54.20 | 50.80 | 0 | 0 | 0 | |
| 12/08/2026 |
50.70
|
153,100 | 51 | 51.20 | 50.70 | 0 | 0 | 0 | |
| 11/08/2026 |
51
|
187,900 | 50.40 | 51.50 | 50.30 | 0 | 0 | 0 | |
| 10/08/2026 |
50.10
|
257,900 | 49.15 | 50.80 | 48.95 | 0 | 0 | 0 | |
| 07/08/2026 |
48.65
|
71,200 | 48.90 | 48.90 | 48.50 | 0 | 0 | 0 | |
| 06/08/2026 |
48.55
|
92,200 | 48.90 | 48.90 | 48.35 | 0 | 0 | 0 | |
| 05/08/2026 |
48.60
|
170,700 | 48.65 | 48.65 | 48.20 | 0 | 0 | 0 | |
| 04/08/2026 |
48.65
|
76,600 | 49.50 | 49.50 | 48.65 | 0 | 0 | 0 | |
| 03/08/2026 |
49.10
|
103,000 | 49 | 49.50 | 48.20 | 0 | 0 | 0 | |
| 31/07/2026 |
48.10
|
90,000 | 47.80 | 48.60 | 47.30 | 0 | 0 | 0 | |
| 30/07/2026 |
48
|
75,500 | 47.50 | 48 | 47.30 | 0 | 0 | 0 | |
| 29/07/2026 |
47
|
116,200 | 46.50 | 47.20 | 46.20 | 0 | 0 | 0 | |
| 28/07/2026 |
46.10
|
162,100 | 45.90 | 46.65 | 45.60 | 0 | 0 | 0 | |
| 27/07/2026 |
45.90
|
35,500 | 46.10 | 46.20 | 45.90 | 0 | 0 | 0 | |
| 24/07/2026 |
46.10
|
78,300 | 46.45 | 46.45 | 45.55 | 0 | 0 | 0 | |
| 23/07/2026 |
46
|
118,900 | 45.85 | 47.90 | 45.30 | 0 | 0 | 0 | |
| 22/07/2026 |
45.85
|
117,400 | 46.90 | 46.90 | 45.85 | 0 | 0 | 0 | |
| 21/07/2026 |
46.90
|
40,200 | 46.90 | 47.30 | 46.50 | 0 | 0 | 0 | |
| 20/07/2026 |
46.90
|
88,700 | 47.30 | 47.80 | 46.80 | 0 | 0 | 0 | |
| 17/07/2026 |
47.30
|
61,000 | 47.75 | 48.70 | 47.30 | 0 | 0 | 0 | |
| 16/07/2026 |
47.75
|
81,400 | 48 | 48 | 47.65 | 0 | 0 | 0 | |
| 15/07/2026 |
47.95
|
31,700 | 48.50 | 48.50 | 47.90 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/07/2026 |
48.10
|
23,800 | 48 | 48.25 | 47.90 | 0 | 0 | 0 | |
| 13/07/2026 |
48.05
|
32,600 | 48.34 | 48.34 | 47.56 | 0 | 0 | 0 | |
| 10/07/2026 |
47.71
|
32,100 | 47.71 | 48.49 | 47.71 | 0 | 0 | 0 | |
| 09/07/2026 |
47.71
|
55,700 | 48.05 | 48.05 | 47.61 | 0 | 0 | 0 | |
| 08/07/2026 |
48.10
|
44,600 | 48.05 | 48.69 | 48.00 | 0 | 0 | 0 | |
| 07/07/2026 |
48.05
|
54,100 | 48.00 | 48.64 | 47.95 | 0 | 0 | 0 | |
| 06/07/2026 |
48.00
|
122,400 | 48.59 | 48.88 | 48.00 | 0 | 0 | 0 | |
| 03/07/2026 |
48.59
|
159,900 | 49.67 | 49.67 | 48.59 | 0 | 0 | 0 | |
| 02/07/2026 |
49.57
|
365,400 | 49.08 | 51.33 | 48.98 | 0 | 0 | 0 | |
| 01/07/2026 |
48.98
|
146,000 | 48.15 | 49.76 | 48.00 | 0 | 0 | 0 | |
| 30/06/2026 |
48.15
|
46,700 | 48.15 | 48.20 | 47.61 | 0 | 0 | 0 | |
| 29/06/2026 |
48.25
|
115,300 | 48.39 | 48.39 | 47.02 | 0 | 0 | 0 | |
| 26/06/2026 |
48.29
|
58,200 | 48.49 | 48.59 | 47.90 | 0 | 0 | 0 | |
| 25/06/2026 |
48.49
|
29,100 | 48.44 | 48.69 | 48.00 | 0 | 0 | 0 | |
| 24/06/2026 |
48.34
|
53,100 | 48.39 | 48.74 | 48.00 | 0 | 0 | 0 | |
| 23/06/2026 |
48.10
|
106,700 | 48.29 | 48.93 | 48.10 | 0 | 0 | 0 | |
| 22/06/2026 |
48.10
|
132,500 | 47.51 | 48.39 | 47.51 | 0 | 0 | 0 | |
| 19/06/2026 |
47.51
|
36,700 | 47.51 | 47.66 | 47.41 | 0 | 0 | 0 | |
| 18/06/2026 |
47.36
|
38,000 | 47.61 | 48.00 | 47.12 | 0 | 0 | 0 | |
| 17/06/2026 |
47.46
|
42,500 | 47.12 | 47.85 | 47.12 | 0 | 0 | 0 | |
| 16/06/2026 |
47.61
|
69,900 | 47.12 | 47.90 | 47.12 | 0 | 0 | 0 | |
| 15/06/2026 |
47.12
|
42,400 | 47.07 | 47.51 | 47.07 | 0 | 0 | 0 | |
| 12/06/2026 |
47.07
|
50,200 | 47.32 | 47.51 | 47.07 | 0 | 0 | 0 | |
| 11/06/2026 |
47.27
|
28,500 | 47.56 | 47.61 | 47.27 | 0 | 0 | 0 | |
| 10/06/2026 |
47.51
|
72,700 | 47.76 | 47.76 | 47.22 | 0 | 0 | 0 | |
| 09/06/2026 |
47.41
|
55,500 | 47.36 | 47.41 | 47.17 | 0 | 0 | 0 | |
| 08/06/2026 |
47.41
|
47,200 | 47.51 | 47.51 | 47.22 | 0 | 0 | 0 | |
| 05/06/2026 |
47.61
|
75,800 | 47.90 | 47.90 | 47.51 | 0 | 0 | 0 | |
| 04/06/2026 |
47.61
|
33,000 | 47.81 | 47.81 | 47.61 | 0 | 0 | 0 | |
| 03/06/2026 |
47.81
|
100,000 | 47.61 | 48.15 | 47.41 | 0 | 0 | 0 | |
| 02/06/2026 |
47.71
|
38,500 | 48.00 | 48.20 | 47.71 | 0 | 0 | 0 | |
| 01/06/2026 |
48.00
|
34,500 | 48.39 | 48.39 | 47.76 | 0 | 0 | 0 | |
| 29/05/2026 |
48.05
|
145,600 | 47.81 | 48.15 | 47.46 | 0 | 0 | 0 | |
| 28/05/2026 |
48.05
|
98,600 | 48.29 | 48.29 | 47.56 | 0 | 0 | 0 | |
| 27/05/2026 |
48.05
|
66,400 | 48.05 | 48.39 | 48.00 | 0 | 0 | 0 | |
| 26/05/2026 |
48.05
|
104,200 | 48.10 | 48.15 | 47.95 | 0 | 0 | 0 | |
| 25/05/2026 |
48.10
|
70,100 | 48.88 | 48.88 | 47.85 | 0 | 0 | 0 | |
| 22/05/2026 |
48.10
|
82,100 | 48.20 | 48.44 | 47.81 | 0 | 0 | 0 | |
| 21/05/2026 |
48.20
|
41,300 | 48.34 | 48.78 | 48.20 | 0 | 0 | 0 | |
| 20/05/2026 |
48.69
|
83,100 | 48.93 | 48.93 | 47.95 | 0 | 0 | 0 | |
| 19/05/2026 |
48.78
|
69,100 | 48.78 | 49.18 | 48.74 | 0 | 0 | 0 | |
| 18/05/2026 |
48.78
|
103,100 | 48.98 | 48.98 | 48.78 | 0 | 0 | 0 | |
| 15/05/2026 |
48.98
|
38,700 | 48.98 | 49.08 | 48.88 | 0 | 0 | 0 | |
| 14/05/2026 |
49.18
|
117,700 | 48.98 | 49.37 | 48.78 | 0 | 0 | 0 | |
| 13/05/2026 |
49.18
|
66,500 | 48.83 | 49.57 | 48.69 | 0 | 0 | 0 | |
| 12/05/2026 |
48.98
|
66,600 | 49.18 | 49.67 | 48.88 | 0 | 0 | 0 | |
| 11/05/2026 |
49.18
|
88,900 | 49.96 | 49.96 | 49.18 | 0 | 0 | 0 | |
| 08/05/2026 |
49.67
|
111,300 | 50.06 | 50.35 | 49.57 | 0 | 0 | 0 | |
| 07/05/2026 |
50.35
|
115,100 | 49.47 | 50.55 | 49.47 | 0 | 0 | 0 | |
| 06/05/2026 |
49.47
|
205,200 | 48.98 | 49.86 | 48.83 | 0 | 0 | 0 | |
| 05/05/2026 |
48.93
|
52,400 | 48.98 | 49.18 | 48.88 | 0 | 0 | 0 | |
| 04/05/2026 |
49.08
|
72,200 | 48.98 | 49.37 | 48.93 | 0 | 0 | 0 | |