| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.90 | -3.78% | 1,640,400 | 307,100 | 0 |
47.60
50.80
48.60
|
|
2 tháng
(2026-05-29) |
-1.68 | -3.36% | 2,943,900 | 557,150 | 0 |
47.60
51.10
48.60
|
|
3 tháng
(2026-04-29) |
0.86 | 1.80% | 5,150,400 | 1,027,477 | 0 |
47.54
51.10
48.60
|
|
6 tháng
(2026-01-29) |
-2.56 | -5.02% | 18,268,800 | 175,375 | -31.6 |
44.29
52.83
48.60
|
|
12 tháng
(2025-08-04) |
-3.78 | -7.24% | 57,498,400 | -3,754,165 | -281.0 |
44.29
60.06
48.60
|
|
24 tháng
(2024-08-07) |
9.55 | 24.59% | 169,316,367 | -1,894,962 | -148.7 |
35.26
60.06
48.60
|
|
36 tháng
(2023-08-14) |
25.36 | 110.06% | 203,319,171 | -2,586,700 | -190.1 |
19.10
60.06
48.60
|
|
60 tháng
(2021-08-23) |
25.74 | 113.56% | 252,807,500 | -3,901,081 | -267.7 |
14.03
60.06
48.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 | |
| 28/07/2026 |
48.60
|
42,600 | 48.80 | 49 | 48.20 | 2,300 | 2,500 | 0 | |
| 27/07/2026 |
48.40
|
59,200 | 48.50 | 49.90 | 48.40 | 0 | 700 | 0 | |
| 24/07/2026 |
48.50
|
39,800 | 48.60 | 48.60 | 48.40 | 0 | 1,100 | 0 | |
| 23/07/2026 |
48.40
|
72,700 | 48.50 | 49.10 | 47.70 | 3,100 | 400 | 0 | |
| 22/07/2026 |
47.60
|
18,100 | 48.50 | 48.50 | 47.20 | 500 | 1,700 | 0 | |
| 21/07/2026 |
48.20
|
87,400 | 48 | 48.80 | 47 | 800 | 2,400 | 0 | |
| 20/07/2026 |
48
|
73,300 | 49.10 | 49.10 | 48 | 200 | 3,400 | 0 | |
| 17/07/2026 |
49.10
|
24,500 | 48.30 | 49.10 | 48.30 | 0 | 1,600 | 0 | |
| 16/07/2026 |
48.20
|
29,200 | 48.10 | 48.20 | 48 | 0 | 800 | 0 | |
| 15/07/2026 |
48.10
|
23,300 | 48.80 | 48.80 | 47.90 | 0 | 1,100 | 0 | |
| 14/07/2026 |
49
|
30,900 | 48.60 | 49 | 47 | 2,300 | 2,800 | 0 | |
| 13/07/2026 |
48.50
|
65,700 | 48.90 | 49.20 | 48 | 2,000 | 4,000 | 0 | |
| 10/07/2026 |
49
|
20,500 | 48.80 | 49.50 | 48.50 | 0 | 300 | 0 | |
| 09/07/2026 |
49.30
|
32,000 | 49.70 | 49.70 | 49 | 0 | 400 | 0 | |
| 08/07/2026 |
49.70
|
38,800 | 49.80 | 49.80 | 49.60 | 0 | 2,600 | 0 | |
| 07/07/2026 |
49.80
|
37,200 | 49.80 | 50 | 49.50 | 0 | 600 | 0 | |
| 06/07/2026 |
49.80
|
101,800 | 50.30 | 50.60 | 49.80 | 2,000 | 6,700 | 0 | |
| 03/07/2026 |
50.60
|
46,400 | 50.80 | 50.80 | 50.50 | 0 | 1,500 | 0 | |
| 02/07/2026 |
50.80
|
190,300 | 50.40 | 51.40 | 50.30 | 117,800 | 9,900 | 0 | |
| 01/07/2026 |
50.40
|
24,000 | 50.80 | 50.80 | 50.30 | 0 | 700 | 0 | |
| 30/06/2026 |
50.30
|
499,700 | 50.30 | 51.50 | 50.30 | 229,700 | 11,000 | 0 | |
| 29/06/2026 |
50.30
|
125,600 | 50.80 | 51 | 50.20 | 3,700 | 1,300 | 0 | |
| 26/06/2026 |
50.80
|
76,100 | 50.70 | 51.10 | 50.20 | 51,800 | 900 | 0 | |
| 25/06/2026 |
50.70
|
28,000 | 51 | 51.10 | 50.70 | 0 | 400 | 0 | |
| 24/06/2026 |
50.80
|
90,500 | 50.60 | 51.20 | 50 | 42,700 | 9,500 | 0 | |
| 23/06/2026 |
50.30
|
77,400 | 51.50 | 51.50 | 50 | 0 | 4,000 | 0 | |
| 22/06/2026 |
51.10
|
72,100 | 50.90 | 51.20 | 50.50 | 21,700 | 8,800 | 0 | |
| 19/06/2026 |
50.90
|
33,600 | 50.80 | 51.50 | 50.60 | 0 | 1,100 | 0 | |
| 18/06/2026 |
50.80
|
252,600 | 50.30 | 51.70 | 50 | 152,100 | 4,900 | 0 | |
| 17/06/2026 |
50.20
|
34,900 | 50 | 50.60 | 49.90 | 6,200 | 1,500 | 0 | |
| 16/06/2026 |
49.90
|
28,700 | 49.90 | 50 | 49.70 | 400 | 10,500 | 0 | |
| 15/06/2026 |
49.90
|
38,900 | 50 | 50.60 | 49.60 | 0 | 7,900 | 0 | |
| 12/06/2026 |
49.90
|
32,300 | 50.20 | 50.20 | 49.70 | 0 | 9,800 | 0 | |
| 11/06/2026 |
50
|
67,900 | 50 | 50.20 | 49.90 | 5,000 | 10,900 | 0 | |
| 10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 10/06/2026 |
50
|
66,400 | 46 | 50.70 | 46 | 0 | 4,300 | 0 | |
| 09/06/2026 |
49.58
|
55,400 | 50 | 50.17 | 49.58 | 4,500 | 400 | 0 | |
| 08/06/2026 |
49.92
|
76,900 | 51.92 | 51.92 | 49.83 | 11,100 | 2,800 | 0 | |
| 05/06/2026 |
50.25
|
34,500 | 49.42 | 50.25 | 49.42 | 8,800 | 0 | 0 | |
| 04/06/2026 |
49.42
|
43,300 | 50.42 | 50.42 | 49.17 | 2,200 | 2,000 | 0 | |
| 03/06/2026 |
49.67
|
41,200 | 49.25 | 49.75 | 49.25 | 1,700 | 600 | 0 | |
| 02/06/2026 |
49.33
|
55,100 | 49.75 | 49.75 | 49.17 | 1,300 | 6,700 | 0 | |
| 01/06/2026 |
49.75
|
41,200 | 50.50 | 50.50 | 49.17 | 1,450 | 1,200 | 0 | |
| 29/05/2026 |
50.08
|
56,500 | 50.08 | 50.50 | 49.17 | 36,300 | 9,000 | 0 | |
| 28/05/2026 |
50.08
|
78,300 | 51.92 | 51.92 | 49.50 | 0 | 2,400 | 0 | |
| 27/05/2026 |
50.75
|
143,800 | 49.42 | 50.75 | 49.08 | 97,800 | 0 | 0 | |
| 26/05/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/05/2026 |
49.33
|
34,500 | 50 | 50 | 49.25 | 0 | 8,300 | 0 | |
| 25/05/2026 |
49.25
|
44,600 | 49.25 | 49.82 | 49.25 | 10,600 | 900 | 0 | |
| 22/05/2026 |
49.25
|
50,900 | 49.57 | 49.66 | 49.25 | 3,300 | 0 | 0 | |
| 21/05/2026 |
49.74
|
56,400 | 49.41 | 49.98 | 49.17 | 22,600 | 1,300 | 0 | |
| 20/05/2026 |
48.84
|
57,300 | 49.66 | 49.98 | 48.11 | 8,200 | 10,400 | 0 | |
| 19/05/2026 |
49.66
|
136,300 | 50.06 | 50.39 | 49.49 | 8,100 | 1,100 | 0 | |
| 18/05/2026 |
50.14
|
52,100 | 51.20 | 51.20 | 49.98 | 0 | 1,600 | 0 | |
| 15/05/2026 |
50.39
|
92,100 | 50.31 | 50.63 | 50.06 | 9,100 | 0 | 0 | |
| 14/05/2026 |
50.31
|
38,700 | 50.14 | 50.47 | 50.06 | 0 | 0 | 0 | |
| 13/05/2026 |
50.14
|
125,600 | 50.39 | 50.63 | 49.98 | 43,700 | 200 | 0 | |
| 12/05/2026 |
50.14
|
130,600 | 49.98 | 50.47 | 49.90 | 0 | 8,501 | 0 | |
| 11/05/2026 |
50.06
|
282,500 | 49.90 | 50.71 | 49.90 | 94,100 | 24,772 | 0 | |
| 08/05/2026 |
49.66
|
155,400 | 50.39 | 50.39 | 49.49 | 0 | 32,200 | 0 | |
| 07/05/2026 |
50.39
|
354,400 | 48.84 | 50.47 | 48.76 | 211,700 | 54,100 | 0 | |
| 06/05/2026 |
48.84
|
56,000 | 49.17 | 49.25 | 48.44 | 100 | 17,800 | 0 | |
| 05/05/2026 |
49.17
|
201,900 | 47.95 | 49.25 | 47.71 | 141,900 | 7,000 | 0 | |
| 04/05/2026 |
47.79
|
13,900 | 48.19 | 48.19 | 47.62 | 200 | 2,200 | 0 | |
| 29/04/2026 |
47.54
|
101,200 | 48.27 | 48.27 | 47.54 | 0 | 8,300 | 0 | |
| 28/04/2026 |
48.11
|
51,900 | 48.76 | 48.76 | 47.95 | 0 | 2,300 | 0 | |
| 24/04/2026 |
48.03
|
97,700 | 48.92 | 49.41 | 47.54 | 9,900 | 34,001 | 0 | |
| 23/04/2026 |
48.84
|
167,400 | 49.74 | 49.74 | 48.60 | 0 | 26,300 | 0 | |
| 22/04/2026 |
49.74
|
146,400 | 49.01 | 50.14 | 49.01 | 400 | 46,200 | 0 | |
| 21/04/2026 |
49.90
|
160,200 | 49.57 | 50.23 | 49.49 | 5,500 | 24,803 | 0 | |
| 20/04/2026 |
49.57
|
318,300 | 48.92 | 49.74 | 48.44 | 15,900 | 22,800 | 0 | |
| 17/04/2026 |
48.68
|
155,900 | 48.11 | 49.09 | 47.87 | 39,500 | 4,300 | 0 | |
| 16/04/2026 |
48.11
|
172,300 | 47.54 | 48.52 | 47.22 | 26,401 | 60,300 | 0 | |
| 15/04/2026 |
48.03
|
115,100 | 48.44 | 48.60 | 48.03 | 100 | 12,500 | 0 | |
| 14/04/2026 |
48.27
|
266,100 | 46.57 | 48.68 | 46.41 | 11,400 | 0 | 0 | |
| 13/04/2026 |
46.32
|
55,700 | 46.41 | 46.81 | 46.00 | 1,600 | 6,300 | 0 | |
| 10/04/2026 |
46.41
|
216,000 | 43.89 | 47.06 | 41.37 | 13,400 | 1,500 | 0 | |
| 09/04/2026 |
45.92
|
114,500 | 46.24 | 46.32 | 45.19 | 7,200 | 42,000 | 0 | |
| 08/04/2026 |
46.16
|
135,700 | 45.84 | 46.41 | 45.51 | 1 | 13,400 | 0 | |
| 07/04/2026 |
45.19
|
453,800 | 44.05 | 45.43 | 43.97 | 2,100 | 182,000 | -1.6 | |
| 06/04/2026 |
44.70
|
230,800 | 45.51 | 45.51 | 44.54 | 5,400 | 6,600 | -0.1 | |
| 03/04/2026 |
45.35
|
264,400 | 45.51 | 45.67 | 44.70 | 33,300 | 3,600 | 1.9 | |
| 02/04/2026 |
45.67
|
151,900 | 46.57 | 46.57 | 44.70 | 0 | 23,600 | -1.5 | |
| 01/04/2026 |
46.57
|
73,400 | 46.08 | 46.97 | 46.08 | 0 | 5,800 | -0.4 | |
| 31/03/2026 |
45.59
|
213,400 | 45.35 | 45.92 | 44.94 | 37,300 | 3,900 | 1.9 | |
| 30/03/2026 |
44.70
|
153,800 | 44.70 | 44.94 | 44.29 | 0 | 19,100 | -1.1 | |
| 27/03/2026 |
45.11
|
259,200 | 45.43 | 45.43 | 44.05 | 0 | 19,100 | -1.1 | |
| 26/03/2026 |
44.45
|
110,200 | 45.51 | 45.76 | 44.45 | 0 | 10,800 | -0.6 | |
| 25/03/2026 |
45.51
|
321,500 | 45.11 | 45.51 | 44.62 | 7,600 | 3,600 | 0.2 | |
| 24/03/2026 |
44.62
|
238,600 | 44.45 | 45.51 | 44.29 | 7,600 | 3,600 | 0.2 | |
| 23/03/2026 |
44.29
|
191,800 | 46.65 | 46.65 | 42.26 | 600 | 21,600 | -1.2 | |
| 20/03/2026 |
46.65
|
221,400 | 46.73 | 47.46 | 46.24 | 3,100 | 600 | 0.1 | |
| 19/03/2026 |
46.65
|
174,400 | 47.30 | 47.30 | 46.57 | 3,100 | 600 | 0.1 | |
| 18/03/2026 |
47.30
|
59,500 | 47.22 | 47.38 | 47.14 | 1,100 | 200 | 0.1 | |
| 17/03/2026 |
47.22
|
62,600 | 47.46 | 47.87 | 47.22 | 200 | 1,600 | -0.1 | |
| 16/03/2026 |
47.06
|
91,400 | 46.97 | 47.46 | 46.73 | 1,500 | 147,600 | -8.5 | |
| 13/03/2026 |
46.97
|
203,000 | 47.30 | 47.38 | 46.89 | 0 | 151,000 | -8.8 | |
| 12/03/2026 |
47.30
|
216,100 | 48.36 | 48.36 | 46.97 | 13,100 | 1,200 | 0.7 | |
| 11/03/2026 |
48.27
|
94,500 | 47.95 | 48.60 | 46.73 | 4,700 | 28,800 | -1.4 | |
| 10/03/2026 |
46.32
|
289,000 | 45.51 | 48.68 | 45.51 | 25,600 | 52,000 | -1.5 | |
| 09/03/2026 |
45.51
|
998,500 | 48.76 | 50.39 | 45.51 | 25,600 | 52,000 | -1.5 | |
| 06/03/2026 |
50.55
|
218,700 | 50.96 | 50.96 | 50.55 | 2,000 | 15,300 | -0.8 | |