| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-12.40 | -24.08% | 111,200 | 809 | 0 |
37.50
52.10
39.30
|
|
2 tháng
(2026-06-04) |
-11.18 | -22.23% | 273,000 | -691 | 0 |
37.50
53.10
39.30
|
|
3 tháng
(2026-05-05) |
-9.52 | -19.59% | 533,300 | 1,409 | 0 |
37.50
53.10
39.30
|
|
6 tháng
(2026-02-04) |
-17.60 | -31.04% | 1,225,300 | 8,109 | 0.4 |
37.50
56.70
39.30
|
|
12 tháng
(2025-08-08) |
-16.82 | -30.08% | 3,165,400 | 709 | -0.2 |
37.50
68.07
39.30
|
|
24 tháng
(2024-08-13) |
-21.58 | -35.57% | 10,227,562 | 19,925 | 4.7 |
37.50
75.09
39.30
|
|
36 tháng
(2023-08-21) |
21.84 | 126.56% | 23,431,522 | -68,469 | -2.8 |
16.98
90.49
39.30
|
|
60 tháng
(2021-08-30) |
26.10 | 200.74% | 24,929,822 | -87,135 | -3.5 |
11.58
90.49
39.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
39.30
|
200 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 03/08/2026 |
39.30
|
3,000 | 39.90 | 39.90 | 39 | 0 | 0 | 0 | |
| 31/07/2026 |
39.10
|
19,100 | 37.90 | 39.10 | 37.50 | 0 | 0 | 0 | |
| 30/07/2026 |
38.20
|
3,600 | 37.80 | 38.20 | 37.60 | 0 | 0 | 0 | |
| 29/07/2026 |
38.40
|
2,800 | 41.40 | 41.40 | 36.70 | 0 | 0 | 0 | |
| 28/07/2026 |
37.50
|
2,500 | 31.90 | 37.60 | 31.90 | 0 | 0 | 0 | |
| 27/07/2026 |
37.50
|
4,000 | 38.50 | 38.50 | 37.40 | 0 | 0 | 0 | |
| 24/07/2026 |
39
|
1,900 | 39.50 | 39.50 | 38.20 | 0 | 400 | 0 | |
| 23/07/2026 |
40.80
|
10,400 | 38.30 | 40.80 | 38.30 | 0 | 0 | 0 | |
| 22/07/2026 |
39.90
|
13,600 | 40.10 | 44.10 | 39.50 | 0 | 100 | 0 | |
| 21/07/2026 |
39.90
|
3,500 | 38.90 | 39.90 | 37.10 | 0 | 300 | 0 | |
| 20/07/2026 |
38.80
|
5,100 | 40 | 40.70 | 37.40 | 0 | 111 | 0 | |
| 17/07/2026 |
49.30
|
4,900 | 49.80 | 49.80 | 48.60 | 509 | 0 | 0 | |
| 16/07/2026 |
48.80
|
9,700 | 48.80 | 48.80 | 48.20 | 1,111 | 0 | 0 | |
| 15/07/2026 |
48.50
|
1,900 | 50.70 | 50.70 | 48.50 | 0 | 0 | 0 | |
| 14/07/2026 |
50.60
|
800 | 51.70 | 51.70 | 49.60 | 0 | 0 | 0 | |
| 13/07/2026 |
49.90
|
6,200 | 50.30 | 50.80 | 49 | 0 | 0 | 0 | |
| 10/07/2026 |
52.10
|
700 | 50.80 | 52.10 | 50.60 | 0 | 0 | 0 | |
| 09/07/2026 |
52
|
8,500 | 51.70 | 54 | 50.80 | 0 | 0 | 0 | |
| 08/07/2026 |
50.90
|
3,300 | 51.70 | 51.70 | 50 | 100 | 0 | 0 | |
| 07/07/2026 |
51.70
|
7,300 | 52.20 | 52.20 | 49 | 0 | 0 | 0 | |
| 06/07/2026 |
51.50
|
1,400 | 52.10 | 52.10 | 50.60 | 0 | 0 | 0 | |
| 03/07/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 03/07/2026 |
51
|
19,300 | 52.20 | 54.70 | 51 | 0 | 0 | 0 | |
| 02/07/2026 |
53.00
|
3,100 | 53.00 | 53.88 | 50.57 | 0 | 100 | 0 | |
| 01/07/2026 |
53.10
|
7,700 | 52.51 | 53.10 | 52.51 | 0 | 0 | 0 | |
| 30/06/2026 |
53.00
|
14,400 | 52.71 | 54.46 | 52.32 | 0 | 0 | 0 | |
| 29/06/2026 |
52.32
|
5,300 | 46.78 | 53.49 | 44.83 | 0 | 0 | 0 | |
| 26/06/2026 |
51.93
|
2,800 | 53.39 | 53.39 | 51.54 | 0 | 0 | 0 | |
| 25/06/2026 |
51.15
|
5,400 | 52.12 | 52.12 | 51.15 | 0 | 0 | 0 | |
| 24/06/2026 |
52.42
|
3,700 | 53.39 | 53.68 | 51.25 | 0 | 0 | 0 | |
| 23/06/2026 |
52.90
|
2,700 | 53.49 | 54.46 | 51.83 | 0 | 0 | 0 | |
| 22/06/2026 |
52.51
|
6,400 | 53.00 | 55.43 | 51.64 | 0 | 1,200 | 0 | |
| 19/06/2026 |
52.90
|
2,700 | 52.90 | 53.97 | 51.15 | 0 | 0 | 0 | |
| 18/06/2026 |
52.90
|
8,500 | 52.71 | 53.49 | 50.67 | 0 | 100 | 0 | |
| 17/06/2026 |
52.71
|
15,900 | 52.51 | 52.81 | 52.42 | 0 | 0 | 0 | |
| 16/06/2026 |
52.42
|
9,500 | 51.93 | 53.97 | 51.35 | 100 | 0 | 0 | |
| 15/06/2026 |
51.54
|
17,500 | 51.06 | 53.49 | 50.37 | 0 | 0 | 0 | |
| 12/06/2026 |
50.67
|
7,200 | 50.08 | 50.67 | 50.08 | 0 | 0 | 0 | |
| 11/06/2026 |
50.57
|
1,100 | 50.76 | 51.25 | 49.60 | 0 | 0 | 0 | |
| 10/06/2026 |
50.57
|
1,100 | 49.99 | 52.32 | 49.99 | 0 | 0 | 0 | |
| 09/06/2026 |
52.32
|
6,700 | 49.60 | 52.32 | 48.92 | 0 | 100 | 0 | |
| 08/06/2026 |
49.21
|
5,000 | 50.28 | 50.28 | 49.21 | 0 | 100 | 0 | |
| 05/06/2026 |
50.18
|
7,000 | 50.08 | 52.51 | 49.01 | 0 | 0 | 0 | |
| 04/06/2026 |
50.28
|
8,800 | 50.57 | 50.57 | 49.11 | 0 | 0 | 0 | |
| 03/06/2026 |
50.57
|
7,100 | 48.92 | 50.57 | 48.92 | 0 | 0 | 0 | |
| 02/06/2026 |
50.08
|
11,400 | 50.18 | 50.57 | 48.72 | 0 | 0 | 0 | |
| 01/06/2026 |
49.79
|
2,500 | 50.76 | 50.96 | 49.79 | 0 | 0 | 0 | |
| 29/05/2026 |
49.40
|
3,200 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
| 28/05/2026 |
50.57
|
9,100 | 51.54 | 52.51 | 49.40 | 0 | 0 | 0 | |
| 27/05/2026 |
50.57
|
10,200 | 49.60 | 50.57 | 49.11 | 0 | 0 | 0 | |
| 26/05/2026 |
49.60
|
7,100 | 50.57 | 50.57 | 49.11 | 0 | 0 | 0 | |
| 25/05/2026 |
50.47
|
24,300 | 49.89 | 52.42 | 48.72 | 0 | 0 | 0 | |
| 22/05/2026 |
48.82
|
2,100 | 49.50 | 49.50 | 48.82 | 0 | 0 | 0 | |
| 21/05/2026 |
49.89
|
21,800 | 50.57 | 50.57 | 48.82 | 0 | 0 | 0 | |
| 20/05/2026 |
50.86
|
12,200 | 52.12 | 52.12 | 48.72 | 0 | 0 | 0 | |
| 19/05/2026 |
52.03
|
79,000 | 49.60 | 54.46 | 49.50 | 400 | 0 | 0 | |
| 18/05/2026 |
48.62
|
13,300 | 47.65 | 48.62 | 46.68 | 0 | 0 | 0 | |
| 15/05/2026 |
48.14
|
10,000 | 48.62 | 48.62 | 47.65 | 0 | 0 | 0 | |
| 14/05/2026 |
48.14
|
3,900 | 48.92 | 49.11 | 48.04 | 100 | 0 | 0 | |
| 13/05/2026 |
48.92
|
16,100 | 47.46 | 49.60 | 47.26 | 800 | 0 | 0 | |
| 12/05/2026 |
47.46
|
4,800 | 47.55 | 47.55 | 47.36 | 0 | 0 | 0 | |
| 11/05/2026 |
47.46
|
7,800 | 47.65 | 47.65 | 47.46 | 0 | 0 | 0 | |
| 08/05/2026 |
47.65
|
5,200 | 48.43 | 48.43 | 47.46 | 0 | 0 | 0 | |
| 07/05/2026 |
48.14
|
4,900 | 48.62 | 48.62 | 47.55 | 800 | 0 | 0 | |
| 06/05/2026 |
48.14
|
1,800 | 48.62 | 48.62 | 48.14 | 0 | 0 | 0 | |
| 05/05/2026 |
48.62
|
2,500 | 49.60 | 49.60 | 47.85 | 0 | 0 | 0 | |
| 04/05/2026 |
47.94
|
3,100 | 47.94 | 48.14 | 47.94 | 0 | 0 | 0 | |
| 29/04/2026 |
48.14
|
6,100 | 49.40 | 49.40 | 47.55 | 0 | 0 | 0 | |
| 28/04/2026 |
49.11
|
2,800 | 47.65 | 49.11 | 47.65 | 0 | 0 | 0 | |
| 24/04/2026 |
48.43
|
4,900 | 49.11 | 50.08 | 48.43 | 0 | 0 | 0 | |
| 23/04/2026 |
49.40
|
6,200 | 49.30 | 49.40 | 48.62 | 0 | 0 | 0 | |
| 22/04/2026 |
49.11
|
1,100 | 50.57 | 50.57 | 49.11 | 200 | 0 | 0 | |
| 21/04/2026 |
49.60
|
3,700 | 49.60 | 49.60 | 48.62 | 0 | 0 | 0 | |
| 20/04/2026 |
49.60
|
2,800 | 49.30 | 49.60 | 49.21 | 0 | 0 | 0 | |
| 17/04/2026 |
49.60
|
2,800 | 49.01 | 50.08 | 48.72 | 0 | 0 | 0 | |
| 16/04/2026 |
49.79
|
17,300 | 49.79 | 49.89 | 48.62 | 0 | 0 | 0 | |
| 15/04/2026 |
49.89
|
6,600 | 50.08 | 50.08 | 49.40 | 0 | 0 | 0 | |
| 14/04/2026 |
50.18
|
5,300 | 48.82 | 50.18 | 48.82 | 0 | 0 | 0 | |
| 13/04/2026 |
49.69
|
3,700 | 49.11 | 49.79 | 48.72 | 0 | 0 | 0 | |
| 10/04/2026 |
49.79
|
6,700 | 49.89 | 49.89 | 48.14 | 0 | 0 | 0 | |
| 09/04/2026 |
50.08
|
4,600 | 49.79 | 50.08 | 49.60 | 0 | 0 | 0 | |
| 08/04/2026 |
51.06
|
14,300 | 51.06 | 51.15 | 50.28 | 0 | 0 | 0 | |
| 07/04/2026 |
50.47
|
4,000 | 49.50 | 50.57 | 49.50 | 0 | 0 | 0 | |
| 06/04/2026 |
49.11
|
2,100 | 48.82 | 49.50 | 48.72 | 0 | 0 | 0 | |
| 03/04/2026 |
49.69
|
2,900 | 49.79 | 49.79 | 48.62 | 0 | 0 | 0 | |
| 02/04/2026 |
49.79
|
6,600 | 48.62 | 49.89 | 48.62 | 0 | 0 | 0 | |
| 01/04/2026 |
50.08
|
3,000 | 48.62 | 50.47 | 48.62 | 0 | 0 | 0 | |
| 31/03/2026 |
48.62
|
6,700 | 48.72 | 50.18 | 48.53 | 0 | 0 | 0 | |
| 30/03/2026 |
49.99
|
2,100 | 52.03 | 52.03 | 48.62 | 0 | 0 | 0 | |
| 27/03/2026 |
52.03
|
13,300 | 50.57 | 52.03 | 48.82 | 0 | 0 | 0 | |
| 26/03/2026 |
50.76
|
24,300 | 48.23 | 53.49 | 48.23 | 0 | 300 | 0 | |
| 25/03/2026 |
47.65
|
3,000 | 48.23 | 48.23 | 46.48 | 0 | 0 | 0 | |
| 24/03/2026 |
46.68
|
7,700 | 46.78 | 47.17 | 46.39 | 0 | 0 | 0 | |
| 23/03/2026 |
46.39
|
10,800 | 47.17 | 47.17 | 46.39 | 0 | 0 | 0 | |
| 20/03/2026 |
48.33
|
8,500 | 47.26 | 48.33 | 45.22 | 1,000 | 1,000 | -0 | |
| 19/03/2026 |
48.43
|
12,900 | 47.94 | 48.43 | 47.07 | 0 | 0 | 0 | |
| 18/03/2026 |
48.33
|
4,400 | 48.33 | 48.33 | 47.07 | 0 | 0 | 0 | |
| 17/03/2026 |
47.65
|
20,400 | 48.62 | 48.62 | 46.58 | 1,000 | 0 | 0.0 | |
| 16/03/2026 |
47.65
|
9,300 | 48.62 | 48.62 | 47.55 | 0 | 0 | 0 | |
| 13/03/2026 |
48.04
|
10,600 | 47.65 | 48.62 | 47.07 | 0 | 0 | 0 | |
| 12/03/2026 |
47.26
|
2,900 | 48.14 | 48.14 | 45.71 | 200 | 0 | 0.0 | |