| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.40 | -0.85% | 477,500 | 237,400 | 9.4 |
45.60
47.10
46.10
|
|
2 tháng
(2026-08-06) |
-0.63 | -1.33% | 1,658,200 | 235,300 | 9.3 |
45.60
48.86
46.10
|
|
3 tháng
(2026-07-07) |
-2.64 | -5.36% | 1,970,900 | 253,400 | 10.2 |
45.60
49.34
46.10
|
|
6 tháng
(2026-04-08) |
-2.26 | -4.62% | 4,112,100 | 861,700 | 41.2 |
45.60
51.07
46.10
|
|
12 tháng
(2025-10-10) |
-5.14 | -9.91% | 9,129,800 | 1,199,400 | 59.2 |
45.60
52.22
46.10
|
|
24 tháng
(2024-10-15) |
1.62 | 3.59% | 73,858,400 | 2,869,099 | 131.2 |
41.33
57.39
46.10
|
|
36 tháng
(2023-10-23) |
2.93 | 6.70% | 100,001,000 | 3,440,514 | 161.1 |
36.57
57.39
46.10
|
|
60 tháng
(2021-11-01) |
19.92 | 74.36% | 146,230,500 | 11,357,990 | 581.2 |
25.25
57.39
46.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2026 |
45.55
|
12,200 | 46.10 | 46.10 | 45 | 0 | 0 | 0 | |
| 28/10/2026 |
46.10
|
43,100 | 45.60 | 46.15 | 45.50 | 40,100 | 0 | 0 | |
| 27/10/2026 |
46.15
|
2,500 | 45.50 | 46.15 | 45.05 | 0 | 100 | 0 | |
| 26/10/2026 |
46.10
|
6,600 | 46.45 | 46.45 | 45.45 | 0 | 200 | 0 | |
| 23/10/2026 |
46.45
|
400 | 45.60 | 46.45 | 45.60 | 0 | 0 | 0 | |
| 22/10/2026 |
46.75
|
8,600 | 46 | 46.85 | 45.55 | 0 | 0 | 0 | |
| 21/10/2026 |
46.10
|
700 | 46.10 | 46.10 | 46 | 0 | 0 | 0 | |
| 20/10/2026 |
46.45
|
5,600 | 46 | 46.45 | 45.45 | 0 | 0 | 0 | |
| 19/10/2026 |
46
|
5,600 | 45.85 | 46.45 | 45.45 | 0 | 0 | 0 | |
| 16/10/2026 |
46.45
|
21,000 | 45.40 | 46.45 | 45.40 | 1,000 | 0 | 0 | |
| 15/10/2026 |
46
|
28,500 | 45.20 | 46 | 45.20 | 28,200 | 0 | 0 | |
| 14/10/2026 |
45.75
|
31,500 | 45.70 | 45.85 | 44.55 | 0 | 0 | 0 | |
| 13/10/2026 |
45.75
|
10,600 | 45.65 | 45.95 | 43.05 | 0 | 0 | 0 | |
| 12/10/2026 |
45.80
|
72,300 | 45.20 | 46 | 44.80 | 45,000 | 700 | 0 | |
| 09/10/2026 |
46.35
|
1,300 | 45.80 | 46.35 | 45.80 | 0 | 200 | 0.0 | |
| 08/10/2026 |
46.40
|
17,000 | 45.65 | 46.40 | 45.20 | 4,400 | 0 | 0.2 | |
| 07/10/2026 |
46.45
|
1,400 | 46.35 | 46.45 | 46 | 0 | 100 | 0.0 | |
| 06/10/2026 |
46.65
|
4,000 | 46.50 | 46.65 | 45.50 | 0 | 0 | 0 | |
| 05/10/2026 |
46.70
|
4,600 | 45.50 | 46.70 | 45.50 | 600 | 0 | 0.0 | |
| 02/10/2026 |
46.75
|
2,300 | 46.70 | 46.80 | 46 | 0 | 0 | 0 | |
| 01/10/2026 |
46.75
|
12,700 | 46.25 | 46.75 | 45.20 | 5,100 | 0 | 0.2 | |
| 30/09/2026 |
45.60
|
41,900 | 46.20 | 46.95 | 45.60 | 31,500 | 0 | 1.5 | |
| 29/09/2026 |
46.20
|
700 | 46.25 | 46.25 | 46.20 | 0 | 0 | 0 | |
| 28/09/2026 |
46.20
|
20,600 | 46.20 | 46.25 | 46.20 | 0 | 0 | 0 | |
| 25/09/2026 |
46.95
|
1,000 | 46.10 | 46.95 | 46.10 | 0 | 0 | 0 | |
| 24/09/2026 |
46.35
|
64,800 | 46.25 | 47.30 | 46.25 | 63,700 | 0 | 3.0 | |
| 23/09/2026 |
46.25
|
20,700 | 46.40 | 46.90 | 46.25 | 0 | 0 | 0 | |
| 22/09/2026 |
46.90
|
56,200 | 46.60 | 47 | 46.15 | 55,000 | 0 | 2.6 | |
| 21/09/2026 |
46.95
|
70,200 | 46.75 | 47.80 | 46.40 | 68,800 | 0 | 3.3 | |
| 18/09/2026 |
46.75
|
44,000 | 46.90 | 47 | 45.90 | 37,000 | 0 | 1.7 | |
| 17/09/2026 |
46
|
67,000 | 46.40 | 46.45 | 45.30 | 50,000 | 60,000 | -0.5 | |
| 16/09/2026 |
46.65
|
11,100 | 46.10 | 46.65 | 45.80 | 500 | 300 | 0.0 | |
| 15/09/2026 |
47
|
5,500 | 45.55 | 47 | 45.55 | 0 | 0 | 0 | |
| 14/09/2026 |
46.85
|
5,400 | 45.20 | 46.85 | 45.20 | 0 | 0 | 0 | |
| 11/09/2026 |
46.95
|
12,700 | 46.40 | 46.95 | 45.55 | 600 | 8,600 | -0.4 | |
| 10/09/2026 |
46.50
|
10,300 | 46.60 | 46.95 | 46.50 | 400 | 5,800 | -0.3 | |
| 09/09/2026 |
46.50
|
10,200 | 47.15 | 47.15 | 46.50 | 400 | 300 | 0.0 | |
| 08/09/2026 |
47
|
2,400 | 47.10 | 47.10 | 46.50 | 0 | 200 | 0.0 | |
| 07/09/2026 |
47.10
|
13,200 | 47.20 | 47.40 | 47.05 | 0 | 1,000 | 0.0 | |
| 04/09/2026 |
47.75
|
14,900 | 47.30 | 47.75 | 47.25 | 0 | 900 | 0.0 | |
| 03/09/2026 |
47.90
|
20,200 | 47.20 | 48.25 | 47.05 | 500 | 5,500 | -0.2 | |
| 28/08/2026 |
48.25
|
56,200 | 47.65 | 48.25 | 47.20 | 35,600 | 2,300 | 1.6 | |
| 27/08/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 27/08/2026 |
48.15
|
37,300 | 48 | 48.90 | 47.50 | 2,000 | 200 | 0.1 | |
| 26/08/2026 |
48.00
|
184,300 | 48.67 | 48.67 | 48.00 | 600 | 0 | 0.0 | |
| 25/08/2026 |
48.86
|
301,800 | 47.52 | 48.86 | 47.04 | 2,500 | 5,400 | -0.1 | |
| 24/08/2026 |
47.62
|
152,600 | 47.23 | 47.62 | 46.85 | 300 | 5,000 | -0.2 | |
| 21/08/2026 |
47.23
|
52,200 | 47.23 | 47.23 | 46.75 | 0 | 5,000 | -0.2 | |
| 20/08/2026 |
47.23
|
15,100 | 47.23 | 47.23 | 46.70 | 200 | 0 | 0.0 | |
| 19/08/2026 |
47.23
|
51,300 | 47.42 | 47.42 | 47.04 | 0 | 4,900 | -0.2 | |
| 18/08/2026 |
47.47
|
109,200 | 47.18 | 47.47 | 46.70 | 200 | 700 | 0.0 | |
| 17/08/2026 |
47.18
|
200 | 47.23 | 47.23 | 47.18 | 0 | 100 | 0.0 | |
| 14/08/2026 |
47.28
|
36,200 | 46.75 | 47.28 | 46.66 | 0 | 400 | 0.0 | |
| 13/08/2026 |
47.38
|
43,000 | 46.61 | 47.38 | 46.61 | 3,000 | 700 | 0.1 | |
| 12/08/2026 |
47.42
|
12,500 | 47.57 | 47.57 | 47.04 | 0 | 5,200 | -0.3 | |
| 11/08/2026 |
47.57
|
7,800 | 47.62 | 47.62 | 46.66 | 0 | 0 | 0 | |
| 10/08/2026 |
47.62
|
33,200 | 47.62 | 47.71 | 47.28 | 900 | 1,600 | 0.0 | |
| 07/08/2026 |
47.62
|
38,300 | 47.33 | 47.62 | 47.04 | 300 | 5,000 | -0.2 | |
| 06/08/2026 |
47.33
|
14,400 | 47.33 | 47.33 | 47.14 | 0 | 5,300 | -0.3 | |
| 05/08/2026 |
47.33
|
30,100 | 47.33 | 47.38 | 47.04 | 0 | 5,900 | -0.3 | |
| 04/08/2026 |
47.23
|
9,300 | 47.42 | 47.42 | 46.13 | 900 | 200 | 0.0 | |
| 03/08/2026 |
47.47
|
17,200 | 47.04 | 47.90 | 46.94 | 600 | 0 | 0.0 | |
| 31/07/2026 |
47.52
|
35,400 | 47.52 | 47.52 | 46.46 | 4,100 | 200 | 0.2 | |
| 30/07/2026 |
47.95
|
42,300 | 46.94 | 47.95 | 46.56 | 4,700 | 400 | 0.2 | |
| 29/07/2026 |
46.94
|
3,100 | 46.85 | 46.94 | 46.27 | 0 | 300 | 0.0 | |
| 28/07/2026 |
46.90
|
13,700 | 46.08 | 46.90 | 45.60 | 1,400 | 600 | 0.0 | |
| 27/07/2026 |
46.99
|
4,000 | 46.27 | 47.52 | 46.27 | 100 | 1,300 | -0.1 | |
| 24/07/2026 |
46.27
|
24,800 | 46.99 | 46.99 | 45.70 | 1,600 | 600 | 0.0 | |
| 23/07/2026 |
47.04
|
17,000 | 46.56 | 47.04 | 45.60 | 600 | 3,500 | -0.1 | |
| 22/07/2026 |
46.94
|
9,200 | 47.33 | 47.42 | 46.94 | 0 | 500 | 0.0 | |
| 21/07/2026 |
47.47
|
2,700 | 47.76 | 47.76 | 47.28 | 1,000 | 200 | 0.0 | |
| 20/07/2026 |
47.47
|
8,800 | 47.90 | 47.90 | 47.33 | 0 | 800 | 0.0 | |
| 17/07/2026 |
47.90
|
3,300 | 48.00 | 48.00 | 47.86 | 0 | 300 | 0.0 | |
| 16/07/2026 |
47.81
|
16,900 | 48.96 | 48.96 | 47.81 | 1,000 | 300 | 0.0 | |
| 15/07/2026 |
48.86
|
1,000 | 48.19 | 48.86 | 48.19 | 0 | 0 | 0 | |
| 14/07/2026 |
49.06
|
33,800 | 48.86 | 49.06 | 48.10 | 100 | 1,000 | 0.0 | |
| 13/07/2026 |
49.15
|
6,300 | 48.38 | 49.15 | 48.38 | 800 | 0 | 0.0 | |
| 10/07/2026 |
49.25
|
2,600 | 49.06 | 49.25 | 48.96 | 0 | 100 | 0.0 | |
| 09/07/2026 |
49.25
|
7,400 | 48.29 | 49.25 | 48.29 | 0 | 200 | 0.0 | |
| 08/07/2026 |
49.15
|
700 | 49.15 | 49.15 | 49.15 | 0 | 500 | 0.0 | |
| 07/07/2026 |
49.34
|
23,100 | 48.29 | 49.34 | 48.29 | 18,600 | 500 | 0.9 | |
| 06/07/2026 |
48.86
|
13,900 | 48.96 | 49.06 | 48.19 | 900 | 1,500 | 0.0 | |
| 03/07/2026 |
49.34
|
8,900 | 48.19 | 49.54 | 48.19 | 100 | 300 | 0.0 | |
| 02/07/2026 |
49.15
|
19,500 | 49.06 | 49.44 | 48.58 | 1,100 | 1,000 | 0.0 | |
| 01/07/2026 |
49.06
|
30,800 | 49.54 | 49.92 | 49.06 | 1,400 | 0 | 0.1 | |
| 30/06/2026 |
49.92
|
123,500 | 50.30 | 50.88 | 49.44 | 108,800 | 1,100 | 5.6 | |
| 29/06/2026 |
50.30
|
39,000 | 51.26 | 51.36 | 50.02 | 1,000 | 0 | 0.1 | |
| 26/06/2026 |
51.07
|
71,900 | 49.63 | 51.36 | 49.63 | 20,500 | 0 | 1.1 | |
| 25/06/2026 |
49.63
|
65,800 | 48.96 | 49.63 | 48.77 | 56,700 | 0 | 2.9 | |
| 24/06/2026 |
48.96
|
66,400 | 48.48 | 48.96 | 48.48 | 45,700 | 100 | 2.3 | |
| 23/06/2026 |
48.48
|
85,800 | 48.77 | 48.77 | 48.38 | 55,000 | 0 | 2.8 | |
| 22/06/2026 |
48.48
|
26,900 | 47.95 | 48.48 | 47.95 | 25,000 | 500 | 1.2 | |
| 19/06/2026 |
47.95
|
1,100 | 47.57 | 47.95 | 47.57 | 0 | 0 | 0 | |
| 18/06/2026 |
47.95
|
14,300 | 47.52 | 48.00 | 47.52 | 0 | 300 | 0.0 | |
| 17/06/2026 |
48.00
|
43,400 | 47.95 | 48.48 | 47.90 | 40,000 | 0 | 2.0 | |
| 16/06/2026 |
47.95
|
25,900 | 48.00 | 48.19 | 47.95 | 0 | 400 | 0.0 | |
| 15/06/2026 |
48.29
|
33,000 | 47.28 | 48.86 | 47.28 | 25,500 | 1,500 | 1.2 | |
| 12/06/2026 |
48.48
|
53,300 | 47.38 | 48.48 | 47.28 | 30,800 | 10,000 | 1.1 | |
| 11/06/2026 |
47.38
|
8,100 | 47.81 | 48.38 | 47.23 | 2,900 | 3,900 | 0.0 | |
| 10/06/2026 |
48.48
|
7,600 | 48.29 | 48.48 | 47.90 | 0 | 0 | 0 | |
| 09/06/2026 |
48.29
|
2,400 | 47.18 | 48.38 | 47.18 | 0 | 700 | 0.0 | |
| 08/06/2026 |
47.09
|
14,800 | 48.48 | 48.48 | 47.09 | 900 | 1,400 | 0.0 | |