| 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) |
3.11 | 6.77% | 4,214,600 | -291,710 | 0 |
45.40
49.50
49.50
|
|
2 tháng
(2026-07-13) |
1.54 | 3.25% | 6,579,400 | -1,106,609 | 0 |
45.40
49.50
49.50
|
|
3 tháng
(2026-06-15) |
1.54 | 3.25% | 9,222,300 | -1,370,785 | 0 |
45.40
49.50
49.50
|
|
6 tháng
(2026-03-16) |
4.46 | 10% | 17,663,600 | -1,595,566 | 0 |
43.15
49.50
49.50
|
|
12 tháng
(2025-09-16) |
5.13 | 11.68% | 34,923,500 | -1,675,966 | -2.3 |
40.20
49.50
49.50
|
|
24 tháng
(2024-09-23) |
7.65 | 18.50% | 113,848,419 | -14,317,341 | -549.4 |
38.03
49.50
49.50
|
|
36 tháng
(2023-09-27) |
11.07 | 29.20% | 265,338,133 | -22,232,067 | -915.9 |
34.12
49.50
49.50
|
|
60 tháng
(2021-10-07) |
13.71 | 38.83% | 547,640,382 | -24,341,400 | -1,011.7 |
24.63
49.50
49.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
49.50
|
478,500 | 49 | 49.50 | 48.40 | 36,400 | 7,001 | 0 | |
| 10/09/2026 |
49
|
95,700 | 49 | 49 | 48.70 | 17,000 | 30 | 0 | |
| 09/09/2026 |
49.10
|
173,600 | 49.10 | 49.20 | 48.60 | 137,100 | 88,050 | 0 | |
| 08/09/2026 |
49.20
|
147,600 | 49.30 | 49.40 | 48.50 | 77,000 | 26,000 | 0 | |
| 07/09/2026 |
49.20
|
466,800 | 49 | 49.40 | 48.90 | 210,000 | 100,000 | 0 | |
| 04/09/2026 |
48.90
|
421,000 | 48 | 49.20 | 48 | 151,000 | 100,370 | 0 | |
| 03/09/2026 |
48.50
|
418,500 | 47.30 | 48.50 | 46.80 | 191,300 | 79,000 | 0 | |
| 28/08/2026 |
47.30
|
225,400 | 47.20 | 47.50 | 47.20 | 30,200 | 0 | 0 | |
| 27/08/2026 |
46.80
|
183,600 | 47 | 47.10 | 46.80 | 0 | 69,500 | 0 | |
| 26/08/2026 |
46.70
|
165,600 | 47 | 47 | 46.60 | 0 | 50,100 | 0 | |
| 25/08/2026 |
46.80
|
379,700 | 46.70 | 47.40 | 46.40 | 45,200 | 184,200 | 0 | |
| 24/08/2026 |
46.60
|
195,400 | 46.70 | 46.70 | 46.40 | 20,000 | 139,800 | 0 | |
| 21/08/2026 |
46.50
|
205,000 | 46.10 | 47 | 46 | 50,030 | 96,000 | 0 | |
| 20/08/2026 |
46
|
306,700 | 45.50 | 46.10 | 45.50 | 0 | 166,200 | 0 | |
| 19/08/2026 |
45.60
|
174,600 | 45.80 | 45.80 | 45.40 | 0 | 1,800 | 0 | |
| 18/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/08/2026 |
45.40
|
240,800 | 46.10 | 46.10 | 45.30 | 0 | 31,800 | 0 | |
| 17/08/2026 |
45.60
|
111,200 | 45.70 | 45.80 | 45.40 | 10 | 23,700 | 0 | |
| 14/08/2026 |
45.60
|
74,000 | 45.89 | 45.89 | 45.60 | 5,500 | 700 | 0 | |
| 13/08/2026 |
45.89
|
124,400 | 46.09 | 46.19 | 45.50 | 0 | 20,500 | 0 | |
| 12/08/2026 |
45.89
|
105,000 | 45.80 | 46.19 | 45.70 | 0 | 48,300 | 0 | |
| 11/08/2026 |
45.70
|
154,200 | 46.87 | 46.87 | 45.70 | 0 | 84,900 | 0 | |
| 10/08/2026 |
45.99
|
218,200 | 45.99 | 46.19 | 45.89 | 43,200 | 196,300 | 0 | |
| 07/08/2026 |
45.99
|
178,200 | 46.28 | 46.28 | 45.89 | 35,000 | 172,700 | 0 | |
| 06/08/2026 |
46.28
|
38,500 | 45.89 | 46.28 | 45.70 | 0 | 10,400 | 0 | |
| 05/08/2026 |
45.89
|
49,600 | 46.19 | 46.28 | 45.89 | 50 | 21,900 | 0 | |
| 04/08/2026 |
46.19
|
26,800 | 45.89 | 46.19 | 45.80 | 100 | 8,800 | 0 | |
| 03/08/2026 |
45.89
|
167,900 | 46.19 | 46.19 | 45.70 | 2,500 | 54,200 | 0 | |
| 31/07/2026 |
46.19
|
185,500 | 46.48 | 46.48 | 45.99 | 11,250 | 155,900 | 0 | |
| 30/07/2026 |
46.38
|
21,100 | 46.38 | 46.48 | 46.28 | 1,800 | 200 | 0 | |
| 29/07/2026 |
46.38
|
215,400 | 46.38 | 46.48 | 46.28 | 18,000 | 113,200 | 0 | |
| 28/07/2026 |
46.38
|
78,600 | 46.48 | 46.58 | 46.38 | 7,600 | 3,300 | 0 | |
| 27/07/2026 |
46.58
|
121,800 | 46.58 | 46.77 | 46.48 | 12,100 | 40,400 | 0 | |
| 24/07/2026 |
46.58
|
136,300 | 46.58 | 47.17 | 46.28 | 40,700 | 74,300 | 0 | |
| 23/07/2026 |
46.77
|
142,400 | 46.87 | 46.87 | 46.48 | 14,000 | 6,000 | 0 | |
| 22/07/2026 |
46.87
|
110,000 | 47.17 | 47.17 | 46.87 | 7,000 | 15,300 | 0 | |
| 21/07/2026 |
47.17
|
51,300 | 47.26 | 47.46 | 47.17 | 5,100 | 600 | 0 | |
| 20/07/2026 |
47.36
|
107,600 | 47.46 | 47.46 | 46.97 | 10,500 | 1,200 | 0 | |
| 17/07/2026 |
47.46
|
26,400 | 47.46 | 47.56 | 47.46 | 2,300 | 800 | 0 | |
| 16/07/2026 |
47.56
|
62,800 | 47.56 | 47.65 | 47.46 | 6,200 | 600 | 0 | |
| 15/07/2026 |
47.65
|
107,500 | 47.56 | 47.65 | 47.46 | 10,700 | 49,500 | 0 | |
| 14/07/2026 |
47.56
|
77,700 | 47.65 | 47.65 | 47.46 | 7,500 | 27,800 | 0 | |
| 13/07/2026 |
47.46
|
87,000 | 47.46 | 47.95 | 47.36 | 7,601 | 19,800 | 0 | |
| 10/07/2026 |
47.46
|
220,500 | 47.95 | 47.95 | 47.46 | 20,000 | 201,509 | 0 | |
| 09/07/2026 |
47.85
|
491,200 | 47.85 | 48.44 | 47.85 | 61,700 | 118,100 | 0 | |
| 08/07/2026 |
48.05
|
21,200 | 48.05 | 48.05 | 47.75 | 5,500 | 400 | 0 | |
| 07/07/2026 |
47.95
|
76,500 | 47.75 | 48.34 | 47.56 | 7,500 | 60,800 | 0 | |
| 06/07/2026 |
48.05
|
508,500 | 48.05 | 48.54 | 47.75 | 48,500 | 45,000 | 0 | |
| 03/07/2026 |
47.85
|
83,500 | 47.65 | 48.14 | 47.56 | 0 | 1,200 | 0 | |
| 02/07/2026 |
48.05
|
84,600 | 47.85 | 48.34 | 47.75 | 0 | 16,100 | 0 | |
| 01/07/2026 |
48.05
|
53,700 | 48.14 | 48.14 | 47.56 | 100 | 18,600 | 0 | |
| 30/06/2026 |
47.85
|
114,600 | 48.05 | 48.14 | 47.85 | 0 | 28,100 | 0 | |
| 29/06/2026 |
47.95
|
41,400 | 47.85 | 48.34 | 47.85 | 0 | 5,400 | 0 | |
| 26/06/2026 |
48.14
|
186,200 | 47.85 | 48.24 | 47.65 | 0 | 1,500 | 0 | |
| 25/06/2026 |
48.05
|
248,600 | 47.46 | 48.05 | 47.46 | 40,000 | 44,400 | 0 | |
| 24/06/2026 |
47.46
|
101,200 | 47.56 | 47.56 | 47.36 | 36,000 | 21,000 | 0 | |
| 23/06/2026 |
47.56
|
39,400 | 47.36 | 47.56 | 47.17 | 12,200 | 11,400 | 0 | |
| 22/06/2026 |
47.46
|
111,900 | 47.46 | 47.75 | 47.36 | 30,900 | 48,800 | 0 | |
| 19/06/2026 |
47.56
|
50,000 | 47.36 | 47.65 | 47.36 | 7,600 | 17,220 | 0 | |
| 18/06/2026 |
47.95
|
122,200 | 47.26 | 47.95 | 47.07 | 129,000 | 35,228 | 0 | |
| 17/06/2026 |
47.26
|
30,700 | 47.26 | 47.26 | 47.17 | 13,200 | 6,300 | 0 | |
| 16/06/2026 |
47.26
|
25,700 | 47.26 | 47.46 | 47.26 | 7,200 | 5,400 | 0 | |
| 15/06/2026 |
47.46
|
31,300 | 47.17 | 47.46 | 47.07 | 8,981 | 6,100 | 0 | |
| 12/06/2026 |
47.17
|
36,500 | 47.36 | 47.46 | 47.17 | 18,100 | 6,100 | 0 | |
| 11/06/2026 |
47.36
|
25,600 | 47.85 | 47.95 | 47.07 | 0 | 1,600 | 0 | |
| 10/06/2026 |
47.85
|
260,600 | 47.07 | 48.34 | 47.07 | 215,830 | 103,900 | 0 | |
| 09/06/2026 |
47.17
|
45,400 | 46.97 | 47.17 | 46.77 | 18,200 | 21,000 | 0 | |
| 08/06/2026 |
46.97
|
153,500 | 46.48 | 46.97 | 46.19 | 88,951 | 39,300 | 0 | |
| 05/06/2026 |
46.48
|
167,000 | 46.38 | 46.58 | 46.28 | 152,010 | 101,100 | 0 | |
| 04/06/2026 |
46.38
|
53,700 | 46.48 | 46.48 | 46.19 | 16,800 | 30,900 | 0 | |
| 03/06/2026 |
46.48
|
69,600 | 46.58 | 46.58 | 46.19 | 0 | 0 | 0 | |
| 02/06/2026 |
46.38
|
114,200 | 46.38 | 46.87 | 46.28 | 40,200 | 0 | 0 | |
| 01/06/2026 |
46.58
|
35,900 | 46.48 | 46.68 | 46.09 | 0 | 2,000 | 0 | |
| 29/05/2026 |
46.58
|
90,000 | 47.46 | 47.46 | 46.58 | 8,700 | 35,000 | 0 | |
| 28/05/2026 |
47.46
|
16,000 | 47.65 | 47.75 | 47.46 | 2,400 | 0 | 0 | |
| 27/05/2026 |
47.75
|
10,500 | 47.65 | 47.85 | 47.46 | 0 | 0 | 0 | |
| 26/05/2026 |
47.65
|
58,100 | 47.85 | 47.85 | 47.36 | 50,000 | 0 | 0 | |
| 25/05/2026 |
47.85
|
138,800 | 47.56 | 47.95 | 47.46 | 0 | 500 | 0 | |
| 22/05/2026 |
47.56
|
42,200 | 47.17 | 47.65 | 47.17 | 0 | 1,000 | 0 | |
| 21/05/2026 |
47.65
|
88,800 | 47.36 | 47.65 | 47.36 | 0 | 1,500 | 0 | |
| 20/05/2026 |
47.46
|
122,600 | 47.46 | 47.56 | 47.17 | 0 | 0 | 0 | |
| 19/05/2026 |
47.65
|
123,500 | 47.65 | 47.75 | 47.65 | 0 | 2,600 | 0 | |
| 18/05/2026 |
47.75
|
137,400 | 47.07 | 47.75 | 43.74 | 0 | 1,400 | 0 | |
| 15/05/2026 |
47.65
|
140,600 | 47.95 | 47.95 | 47.56 | 16,900 | 0 | 0 | |
| 14/05/2026 |
47.95
|
281,500 | 47.95 | 47.95 | 47.26 | 37,600 | 0 | 0 | |
| 13/05/2026 |
47.95
|
276,200 | 47.56 | 48.05 | 47.56 | 28,300 | 100 | 0 | |
| 12/05/2026 |
47.65
|
1,081,900 | 46.97 | 48.14 | 46.97 | 135,500 | 100 | 0 | |
| 11/05/2026 |
46.97
|
392,400 | 46.38 | 47.07 | 46.38 | 115,600 | 6,000 | 0 | |
| 08/05/2026 |
46.38
|
388,800 | 45.99 | 46.58 | 45.89 | 55,000 | 3,000 | 0 | |
| 07/05/2026 |
45.99
|
222,500 | 45.70 | 46.09 | 45.50 | 70,100 | 0 | 0 | |
| 06/05/2026 |
45.70
|
185,300 | 45.21 | 45.70 | 45.21 | 47,028 | 0 | 0 | |
| 05/05/2026 |
45.21
|
307,600 | 45.11 | 45.50 | 44.92 | 50,000 | 35,000 | 0 | |
| 04/05/2026 |
45.11
|
241,300 | 44.23 | 45.11 | 44.23 | 80,000 | 0 | 0 | |
| 29/04/2026 |
44.23
|
283,700 | 43.94 | 44.33 | 43.84 | 200 | 229,600 | 0 | |
| 28/04/2026 |
43.94
|
171,300 | 43.25 | 44.03 | 43.25 | 1,300 | 77,900 | 0 | |
| 24/04/2026 |
43.25
|
69,600 | 43.25 | 43.94 | 43.15 | 0 | 50,200 | 0 | |
| 23/04/2026 |
43.25
|
168,000 | 43.25 | 43.25 | 43.06 | 0 | 61,700 | 0 | |
| 22/04/2026 |
43.15
|
283,500 | 43.94 | 43.94 | 43.06 | 71,000 | 114,000 | 0 | |
| 21/04/2026 |
43.64
|
156,600 | 44.23 | 44.33 | 43.64 | 100 | 45,400 | 0 | |
| 20/04/2026 |
44.23
|
134,800 | 44.52 | 44.92 | 44.03 | 1,600 | 0 | 0 | |
| 17/04/2026 |
44.62
|
80,800 | 44.72 | 44.92 | 44.23 | 200 | 2,100 | 0 | |