| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
15.40 | 32.77% | 4,808,400 | 252,610 | -1.4 |
46.20
62.40
57.30
|
|
2 tháng
(2026-08-10) |
12.80 | 25.81% | 7,648,000 | 281,010 | -0.1 |
46.20
62.40
57.30
|
|
3 tháng
(2026-07-10) |
10.09 | 19.29% | 11,683,700 | 231,410 | -3.0 |
45.77
62.40
57.30
|
|
6 tháng
(2026-04-13) |
8.32 | 15.38% | 25,899,000 | 266,910 | -1.9 |
45.77
66.88
57.30
|
|
12 tháng
(2025-10-13) |
21.95 | 54.28% | 56,540,700 | -740,590 | -51.4 |
38.95
71.08
57.30
|
|
24 tháng
(2024-10-18) |
27.89 | 80.82% | 239,916,300 | -1,069,590 | -120.9 |
30.46
71.08
57.30
|
|
36 tháng
(2023-10-24) |
45.42 | 267.58% | 375,479,000 | 1,441,402 | -71.9 |
15.31
71.08
57.30
|
|
60 tháng
(2021-11-03) |
39.95 | 177.97% | 554,398,400 | -209,354 | -89.7 |
10.17
71.08
57.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/10/2026 |
56
|
89,500 | 57 | 57 | 55.70 | 0 | 16,200 | 0 | |
| 26/10/2026 |
57.30
|
179,300 | 60 | 60 | 57.30 | 7,000 | 50,000 | 0 | |
| 23/10/2026 |
57.70
|
102,800 | 58.40 | 58.40 | 57 | 0 | 30,000 | 0 | |
| 22/10/2026 |
58.40
|
196,200 | 57 | 59.10 | 56.90 | 17,700 | 51,000 | 0 | |
| 21/10/2026 |
57
|
42,700 | 58.90 | 58.90 | 56.50 | 0 | 13,500 | 0 | |
| 20/10/2026 |
57.50
|
69,500 | 57 | 59.30 | 57 | 14,700 | 17,600 | 0 | |
| 19/10/2026 |
56.50
|
78,200 | 57.60 | 58.90 | 55 | 4,750 | 13,300 | 0 | |
| 16/10/2026 |
59
|
210,700 | 60.30 | 61.90 | 57.30 | 17,500 | 22,100 | 0 | |
| 15/10/2026 |
61.60
|
120,300 | 63 | 63.40 | 60 | 13,000 | 27,500 | 0 | |
| 14/10/2026 |
63
|
182,000 | 63 | 64.20 | 62.40 | 7,600 | 23,100 | 0 | |
| 13/10/2026 |
62.80
|
149,100 | 62.60 | 63 | 59.50 | 34,300 | 5,500 | 0 | |
| 12/10/2026 |
61.80
|
205,300 | 61.80 | 62.50 | 59.30 | 62,300 | 900 | 0 | |
| 09/10/2026 |
62.10
|
237,800 | 60.60 | 62.80 | 60.60 | 31,500 | 13,300 | 1.1 | |
| 08/10/2026 |
62.40
|
481,400 | 58.80 | 63 | 58 | 67,900 | 9,100 | 3.6 | |
| 07/10/2026 |
59
|
256,300 | 56.80 | 59.80 | 56.80 | 33,700 | 27,100 | 0.4 | |
| 06/10/2026 |
58.80
|
302,400 | 57.50 | 58.90 | 55.70 | 49,800 | 17,900 | 1.8 | |
| 05/10/2026 |
57.50
|
313,300 | 54 | 57.60 | 54 | 67,800 | 1,300 | 3.8 | |
| 02/10/2026 |
54.60
|
315,300 | 54 | 56 | 54 | 15,800 | 35,400 | -1.1 | |
| 01/10/2026 |
53.90
|
500,300 | 50.40 | 53.90 | 50.40 | 76,000 | 13,800 | 3.2 | |
| 30/09/2026 |
50.40
|
159,600 | 50.40 | 51 | 50.20 | 11,400 | 6,500 | 0.2 | |
| 29/09/2026 |
50.50
|
147,900 | 51 | 51.40 | 50 | 7,500 | 10,900 | -0.2 | |
| 28/09/2026 |
49.90
|
330,200 | 48.35 | 51.20 | 48.35 | 51,200 | 10,000 | 2.0 | |
| 25/09/2026 |
48.35
|
241,200 | 47.80 | 48.90 | 47.80 | 35,800 | 1,800 | 1.6 | |
| 24/09/2026 |
47.80
|
182,500 | 48 | 48.30 | 47.20 | 8,300 | 5,200 | 0.1 | |
| 23/09/2026 |
48.20
|
212,800 | 46.80 | 48.35 | 46.50 | 18,700 | 9,300 | 0.4 | |
| 22/09/2026 |
46.80
|
30,800 | 47.20 | 47.25 | 46.80 | 0 | 7,900 | -0.4 | |
| 21/09/2026 |
47.10
|
290,600 | 47.60 | 47.85 | 46.70 | 400 | 26,900 | -1.3 | |
| 18/09/2026 |
47.60
|
142,600 | 47.90 | 48.10 | 47.45 | 0 | 23,500 | -1.1 | |
| 17/09/2026 |
47.90
|
148,800 | 49.30 | 49.30 | 47.90 | 500 | 300 | 0.0 | |
| 16/09/2026 |
48.60
|
378,300 | 48.50 | 50.10 | 47.90 | 48,400 | 7,700 | 1.9 | |
| 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 | |
| 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 | |