| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.50 | 2.86% | 12,000 | -900 | 0 |
51.80
57.10
54
|
|
2 tháng
(2026-07-13) |
2 | 3.85% | 76,900 | -5,760 | 0 |
50
57.10
54
|
|
3 tháng
(2026-06-15) |
5.32 | 10.92% | 100,900 | -5,260 | 0 |
48.20
57.10
54
|
|
6 tháng
(2026-03-16) |
-0.41 | -0.75% | 227,500 | -2,560 | -0.0 |
48.20
57.10
54
|
|
12 tháng
(2025-09-16) |
6.51 | 13.70% | 548,200 | -35,860 | -1.9 |
46.47
57.10
54
|
|
24 tháng
(2024-09-23) |
15.99 | 42.05% | 1,886,000 | -107,203 | -5.6 |
37.76
57.10
54
|
|
36 tháng
(2023-09-27) |
26.42 | 95.81% | 3,495,900 | -179,803 | -8.3 |
27.03
57.10
54
|
|
60 tháng
(2021-10-07) |
31.18 | 136.61% | 8,848,300 | 13,692 | 2.5 |
22.11
57.10
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
54
|
600 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 11/09/2026 |
54
|
1,700 | 54.70 | 54.70 | 53 | 0 | 0 | 0 | |
| 10/09/2026 |
54
|
500 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 09/09/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 08/09/2026 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 07/09/2026 |
56
|
100 | 56 | 56 | 56 | 0 | 0 | 0 | |
| 04/09/2026 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
| 03/09/2026 |
57.10
|
1,100 | 52 | 57.10 | 52 | 0 | 1,000 | 0 | |
| 28/08/2026 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
| 27/08/2026 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
| 26/08/2026 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
| 25/08/2026 |
53.50
|
400 | 55.50 | 55.50 | 53.50 | 100 | 0 | 0 | |
| 24/08/2026 |
53.50
|
1,000 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
| 21/08/2026 |
52.90
|
100 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 | |
| 20/08/2026 |
52.20
|
200 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 | |
| 19/08/2026 |
51.80
|
2,200 | 52.20 | 52.20 | 51.80 | 0 | 0 | 0 | |
| 18/08/2026 |
52.90
|
1,000 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 | |
| 17/08/2026 |
52.60
|
900 | 52.50 | 52.60 | 52.50 | 0 | 0 | 0 | |
| 14/08/2026 |
52.50
|
1,100 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 13/08/2026 |
52.50
|
2,000 | 50.60 | 52.50 | 50.60 | 0 | 0 | 0 | |
| 12/08/2026 |
52.50
|
1,400 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 11/08/2026 |
52.50
|
300 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 10/08/2026 |
51.80
|
2,700 | 52 | 52 | 51.80 | 0 | 1,600 | 0 | |
| 07/08/2026 |
52
|
1,000 | 51 | 52 | 51 | 0 | 0 | 0 | |
| 06/08/2026 |
51
|
6,400 | 51 | 51 | 50.80 | 0 | 0 | 0 | |
| 05/08/2026 |
51.40
|
1,700 | 51.40 | 51.40 | 51 | 0 | 0 | 0 | |
| 04/08/2026 |
51.40
|
6,000 | 52 | 52 | 48.65 | 0 | 4,960 | 0 | |
| 03/08/2026 |
52.20
|
0 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 | |
| 31/07/2026 |
52.20
|
0 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 | |
| 30/07/2026 |
52.20
|
300 | 50.50 | 52.20 | 50.50 | 0 | 0 | 0 | |
| 29/07/2026 |
50.50
|
700 | 50.50 | 50.50 | 50.50 | 0 | 200 | 0 | |
| 28/07/2026 |
50.50
|
4,500 | 50.30 | 50.50 | 50.30 | 0 | 0 | 0 | |
| 27/07/2026 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
| 24/07/2026 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
| 23/07/2026 |
50.50
|
4,300 | 50.10 | 50.50 | 50 | 0 | 0 | 0 | |
| 22/07/2026 |
50
|
16,400 | 51.90 | 51.90 | 50 | 1,000 | 0 | 0 | |
| 21/07/2026 |
51.90
|
15,900 | 52 | 52.20 | 51.20 | 0 | 100 | 0 | |
| 20/07/2026 |
52
|
2,500 | 53 | 53 | 52 | 1,000 | 0 | 0 | |
| 17/07/2026 |
53
|
2,100 | 53 | 53.40 | 53 | 0 | 0 | 0 | |
| 16/07/2026 |
53.40
|
0 | 53.40 | 53.40 | 53.40 | 0 | 0 | 0 | |
| 15/07/2026 |
53.40
|
100 | 53.40 | 53.40 | 53.40 | 0 | 0 | 0 | |
| 14/07/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 13/07/2026 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 10/07/2026 |
52
|
3,700 | 51.90 | 52 | 51.90 | 0 | 0 | 0 | |
| 09/07/2026 |
52
|
900 | 52 | 52 | 52 | 0 | 200 | 0 | |
| 08/07/2026 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 07/07/2026 |
52.80
|
500 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 | |
| 06/07/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 06/07/2026 |
53
|
600 | 50.70 | 53 | 50.70 | 0 | 0 | 0 | |
| 03/07/2026 |
52.50
|
4,000 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 02/07/2026 |
52.02
|
600 | 52.40 | 52.40 | 52.02 | 0 | 0 | 0 | |
| 01/07/2026 |
52.21
|
1,300 | 52.21 | 52.21 | 52.21 | 0 | 0 | 0 | |
| 30/06/2026 |
52.21
|
7,500 | 51.93 | 52.21 | 51.83 | 0 | 100 | 0 | |
| 29/06/2026 |
51.83
|
500 | 51.26 | 51.83 | 51.26 | 0 | 200 | 0 | |
| 26/06/2026 |
51.45
|
100 | 51.45 | 51.45 | 51.45 | 0 | 0 | 0 | |
| 25/06/2026 |
51.55
|
1,000 | 51.55 | 51.55 | 51.55 | 0 | 0 | 0 | |
| 24/06/2026 |
50.59
|
0 | 50.59 | 50.59 | 50.59 | 0 | 0 | 0 | |
| 23/06/2026 |
50.59
|
0 | 50.59 | 50.59 | 50.59 | 0 | 0 | 0 | |
| 22/06/2026 |
50.59
|
0 | 50.59 | 50.59 | 50.59 | 0 | 0 | 0 | |
| 19/06/2026 |
50.59
|
0 | 50.59 | 50.59 | 50.59 | 0 | 0 | 0 | |
| 18/06/2026 |
50.59
|
1,400 | 49.16 | 50.59 | 49.16 | 1,100 | 0 | 0 | |
| 17/06/2026 |
48.68
|
600 | 48.20 | 48.68 | 48.20 | 0 | 0 | 0 | |
| 16/06/2026 |
48.20
|
400 | 47.35 | 48.20 | 47.35 | 0 | 0 | 0 | |
| 15/06/2026 |
48.68
|
800 | 48.78 | 48.78 | 48.68 | 0 | 100 | 0 | |
| 12/06/2026 |
48.68
|
2,700 | 47.25 | 48.68 | 47.25 | 0 | 0 | 0 | |
| 11/06/2026 |
49.16
|
800 | 49.45 | 49.45 | 47.73 | 100 | 300 | 0 | |
| 10/06/2026 |
49.45
|
0 | 49.45 | 49.45 | 49.45 | 0 | 0 | 0 | |
| 09/06/2026 |
49.45
|
9,300 | 49.54 | 49.54 | 49.45 | 2,400 | 0 | 0 | |
| 08/06/2026 |
49.16
|
600 | 47.73 | 49.35 | 47.73 | 0 | 0 | 0 | |
| 05/06/2026 |
50.11
|
0 | 50.11 | 50.11 | 50.11 | 0 | 0 | 0 | |
| 04/06/2026 |
50.11
|
15,900 | 50.59 | 50.59 | 46.63 | 100 | 0 | 0 | |
| 03/06/2026 |
50.11
|
1,700 | 50.59 | 50.59 | 50.11 | 0 | 0 | 0 | |
| 02/06/2026 |
51.45
|
0 | 51.45 | 51.45 | 51.45 | 0 | 0 | 0 | |
| 01/06/2026 |
51.45
|
0 | 51.45 | 51.45 | 51.45 | 0 | 0 | 0 | |
| 29/05/2026 |
51.45
|
0 | 51.45 | 51.45 | 51.45 | 0 | 0 | 0 | |
| 28/05/2026 |
51.45
|
0 | 51.45 | 51.45 | 51.45 | 0 | 0 | 0 | |
| 27/05/2026 |
51.45
|
0 | 51.45 | 51.45 | 51.45 | 0 | 0 | 0 | |
| 26/05/2026 |
51.45
|
3,900 | 51.45 | 51.45 | 51.45 | 0 | 400 | 0 | |
| 25/05/2026 |
51.45
|
700 | 50.21 | 51.45 | 50.21 | 0 | 100 | 0 | |
| 22/05/2026 |
50.11
|
200 | 50.11 | 50.11 | 50.11 | 0 | 100 | 0 | |
| 21/05/2026 |
51.55
|
100 | 51.55 | 51.55 | 51.55 | 0 | 0 | 0 | |
| 20/05/2026 |
51.55
|
700 | 50.69 | 51.55 | 50.02 | 0 | 200 | 0 | |
| 19/05/2026 |
52.21
|
0 | 52.21 | 52.21 | 52.21 | 0 | 0 | 0 | |
| 18/05/2026 |
52.21
|
0 | 52.21 | 52.21 | 52.21 | 0 | 0 | 0 | |
| 15/05/2026 |
52.21
|
0 | 52.21 | 52.21 | 52.21 | 0 | 0 | 0 | |
| 14/05/2026 |
52.21
|
0 | 52.21 | 52.21 | 52.21 | 0 | 0 | 0 | |
| 13/05/2026 |
52.21
|
0 | 52.21 | 52.21 | 52.21 | 0 | 0 | 0 | |
| 12/05/2026 |
52.21
|
0 | 52.21 | 52.21 | 52.21 | 0 | 0 | 0 | |
| 11/05/2026 |
52.21
|
4,600 | 51.93 | 52.50 | 51.93 | 1,700 | 0 | 0 | |
| 08/05/2026 |
51.83
|
1,100 | 50.21 | 51.83 | 50.11 | 0 | 0 | 0 | |
| 07/05/2026 |
49.83
|
11,200 | 50.59 | 50.59 | 49.83 | 500 | 0 | 0 | |
| 06/05/2026 |
52.50
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 05/05/2026 |
52.50
|
4,300 | 51.55 | 53.36 | 51.55 | 0 | 2,800 | 0 | |
| 04/05/2026 |
54.03
|
500 | 54.03 | 54.03 | 54.03 | 0 | 0 | 0 | |
| 29/04/2026 |
52.50
|
1,500 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
| 28/04/2026 |
53.07
|
7,500 | 50.59 | 53.07 | 49.64 | 400 | 0 | 0 | |
| 24/04/2026 |
50.59
|
100 | 50.59 | 50.59 | 50.59 | 0 | 0 | 0 | |
| 23/04/2026 |
53.36
|
200 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
| 22/04/2026 |
53.45
|
200 | 53.93 | 53.93 | 53.45 | 0 | 0 | 0 | |
| 21/04/2026 |
54.03
|
2,800 | 52.02 | 54.03 | 50.69 | 0 | 0 | 0 | |
| 20/04/2026 |
53.93
|
1,800 | 53.93 | 53.93 | 53.93 | 1,700 | 0 | 0 | |
| 17/04/2026 |
54.31
|
0 | 54.31 | 54.31 | 54.31 | 0 | 0 | 0 | |