| 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) |
6.30 | 12.91% | 4,697,000 | -30,870 | 0 |
48.80
55.10
53.90
|
|
2 tháng
(2026-07-13) |
6.60 | 13.61% | 6,632,000 | -616,670 | 0 |
47.60
55.10
53.90
|
|
3 tháng
(2026-06-15) |
5.20 | 10.42% | 8,481,100 | -73,070 | 0 |
47.60
55.10
53.90
|
|
6 tháng
(2026-03-16) |
8.04 | 17.10% | 16,703,600 | -94,495 | -11.4 |
44.29
55.10
53.90
|
|
12 tháng
(2025-09-16) |
2.60 | 4.96% | 53,613,800 | -3,197,995 | -208.1 |
44.29
60.06
53.90
|
|
24 tháng
(2024-09-23) |
13.45 | 32.28% | 154,432,372 | -1,683,954 | -93.2 |
35.26
60.06
53.90
|
|
36 tháng
(2023-09-27) |
35.12 | 175.83% | 208,486,171 | -3,223,540 | -190.9 |
19.10
60.06
53.90
|
|
60 tháng
(2021-10-07) |
32.30 | 141.70% | 257,759,615 | -4,270,193 | -255.9 |
14.03
60.06
53.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
53.90
|
236,700 | 55 | 55 | 53.40 | 38,700 | 12,100 | 0 | |
| 10/09/2026 |
55.10
|
1,053,800 | 52.20 | 55.50 | 52.10 | 6,800 | 1,000 | 0 | |
| 09/09/2026 |
52.30
|
234,300 | 51.20 | 52.30 | 50.70 | 47,800 | 0 | 0 | |
| 08/09/2026 |
51.20
|
86,200 | 50 | 51.50 | 46.40 | 0 | 0 | 0 | |
| 07/09/2026 |
51.50
|
345,400 | 50.10 | 52.30 | 50.10 | 58,900 | 3,062 | 0 | |
| 04/09/2026 |
50.10
|
68,700 | 50.10 | 50.20 | 49.80 | 1,500 | 200 | 0 | |
| 03/09/2026 |
50.10
|
119,000 | 50 | 50.40 | 49.60 | 1,000 | 9,940 | 0 | |
| 28/08/2026 |
50.10
|
89,000 | 50.50 | 50.60 | 50.10 | 0 | 900 | 0 | |
| 27/08/2026 |
50.40
|
96,800 | 50.40 | 50.60 | 50.10 | 0 | 18,660 | 0 | |
| 26/08/2026 |
50.40
|
132,600 | 50.40 | 51.20 | 50.10 | 1,600 | 3,324 | 0 | |
| 25/08/2026 |
50.40
|
140,800 | 50.80 | 50.80 | 50.40 | 2,000 | 8,804 | 0 | |
| 24/08/2026 |
50.80
|
131,400 | 51 | 51.40 | 50.60 | 400 | 2,800 | 0 | |
| 21/08/2026 |
51
|
136,700 | 51.20 | 51.20 | 50.30 | 1,700 | 19,920 | 0 | |
| 20/08/2026 |
50.80
|
158,300 | 50.60 | 50.90 | 50.20 | 0 | 1,900 | 0 | |
| 19/08/2026 |
50.50
|
276,100 | 51.90 | 51.90 | 49.90 | 700 | 48,820 | 0 | |
| 18/08/2026 |
51.90
|
140,800 | 50.90 | 52.30 | 50.90 | 3,300 | 1,600 | 0 | |
| 17/08/2026 |
50.90
|
325,700 | 52.30 | 53.60 | 50.90 | 1,700 | 17,480 | 0 | |
| 14/08/2026 |
52.30
|
454,400 | 52.90 | 54.40 | 51 | 3,700 | 5,100 | 0 | |
| 13/08/2026 |
51.80
|
649,900 | 49 | 53 | 49 | 3,500 | 22,660 | 0 | |
| 12/08/2026 |
48.80
|
57,100 | 48.90 | 49.10 | 48.30 | 1,500 | 800 | 0 | |
| 11/08/2026 |
48.20
|
157,000 | 49 | 49.50 | 48 | 0 | 60,860 | 0 | |
| 10/08/2026 |
49
|
123,500 | 48.70 | 49.40 | 48.70 | 1,000 | 31,000 | 0 | |
| 07/08/2026 |
48.70
|
239,300 | 48.50 | 50 | 47.70 | 0 | 98,340 | 0 | |
| 06/08/2026 |
48.30
|
22,600 | 48.60 | 48.70 | 48.10 | 900 | 200 | 0 | |
| 05/08/2026 |
48.70
|
276,400 | 49.50 | 49.60 | 47.80 | 5,100 | 228,460 | 0 | |
| 04/08/2026 |
49.20
|
59,000 | 48.60 | 49.40 | 48.60 | 1,500 | 882 | 0 | |
| 03/08/2026 |
48.60
|
98,000 | 48 | 49 | 47.90 | 0 | 18,260 | 0 | |
| 31/07/2026 |
47.90
|
71,300 | 48.50 | 48.50 | 47 | 1,900 | 9,760 | 0 | |
| 30/07/2026 |
48.40
|
296,500 | 48.60 | 48.80 | 47.20 | 11,408 | 148,346 | 0 | |
| 29/07/2026 |
48.60
|
24,700 | 48.70 | 48.80 | 48 | 0 | 200 | 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 | |