| 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) |
-4.80 | -10% | 2,600 | 1,000 | 0 |
43.20
48
43.20
|
|
2 tháng
(2026-05-29) |
-4.20 | -8.86% | 6,000 | -100 | 0 |
43.20
49
43.20
|
|
3 tháng
(2026-04-29) |
-5.07 | -10.50% | 23,600 | 3,300 | 0 |
43.20
49
43.20
|
|
6 tháng
(2026-01-29) |
-3.72 | -7.92% | 219,500 | -110,200 | -5.0 |
41.40
49.24
43.20
|
|
12 tháng
(2025-08-04) |
-10.03 | -18.84% | 432,500 | -185,100 | -8.5 |
41.40
55.03
43.20
|
|
24 tháng
(2024-08-07) |
-7.08 | -14.09% | 586,600 | -194,530 | -8.8 |
40.70
62.90
43.20
|
|
36 tháng
(2023-08-14) |
4.31 | 11.10% | 705,900 | -162,430 | -7.2 |
36.70
62.90
43.20
|
|
60 tháng
(2021-08-23) |
17.18 | 66.02% | 875,000 | -153,650 | -25.3 |
25.24
62.90
43.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
| 28/07/2026 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
| 27/07/2026 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
| 24/07/2026 |
43.20
|
200 | 46 | 46 | 43.20 | 0 | 0 | 0 | |
| 23/07/2026 |
46
|
1,100 | 46 | 46 | 46 | 1,100 | 0 | 0 | |
| 22/07/2026 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
| 21/07/2026 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
| 20/07/2026 |
46
|
100 | 46 | 46 | 46 | 0 | 0 | 0 | |
| 17/07/2026 |
46.50
|
300 | 47 | 47 | 46.50 | 0 | 0 | 0 | |
| 16/07/2026 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 15/07/2026 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 14/07/2026 |
47.60
|
100 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 13/07/2026 |
47.60
|
200 | 47.65 | 47.65 | 47.60 | 0 | 0 | 0 | |
| 10/07/2026 |
47.95
|
0 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
| 09/07/2026 |
47.95
|
100 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
| 08/07/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 07/07/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 06/07/2026 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 03/07/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 02/07/2026 |
48
|
300 | 48 | 48 | 48 | 0 | 100 | 0 | |
| 01/07/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 30/06/2026 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 29/06/2026 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 26/06/2026 |
48.45
|
100 | 48.45 | 48.45 | 48.45 | 0 | 0 | 0 | |
| 25/06/2026 |
45.80
|
0 | 45.80 | 45.80 | 45.80 | 0 | 0 | 0 | |
| 24/06/2026 |
45.80
|
100 | 45.80 | 45.80 | 45.80 | 0 | 0 | 0 | |
| 23/06/2026 |
48.25
|
0 | 48.25 | 48.25 | 48.25 | 0 | 0 | 0 | |
| 22/06/2026 |
48.25
|
400 | 46 | 48.25 | 45.90 | 100 | 0 | 0 | |
| 19/06/2026 |
48.30
|
100 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 18/06/2026 |
48.45
|
100 | 48.45 | 48.45 | 48.45 | 0 | 0 | 0 | |
| 17/06/2026 |
48.45
|
0 | 48.45 | 48.45 | 48.45 | 0 | 0 | 0 | |
| 16/06/2026 |
48.45
|
500 | 47 | 48.45 | 47 | 0 | 0 | 0 | |
| 15/06/2026 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 12/06/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 11/06/2026 |
48.50
|
200 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 10/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 09/06/2026 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 08/06/2026 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 05/06/2026 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
| 04/06/2026 |
48.50
|
1,300 | 45 | 48.50 | 45 | 0 | 1,200 | 0 | |
| 03/06/2026 |
46.10
|
100 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 | |
| 02/06/2026 |
47.45
|
100 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 | |
| 01/06/2026 |
47.50
|
200 | 49 | 49 | 47.50 | 0 | 0 | 0 | |
| 29/05/2026 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 28/05/2026 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 27/05/2026 |
47.40
|
100 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 26/05/2026 |
48.37
|
1,500 | 48.37 | 48.37 | 48.37 | 1,500 | 0 | 0 | |
| 25/05/2026 |
48.37
|
300 | 48.37 | 48.37 | 48.37 | 0 | 0 | 0 | |
| 22/05/2026 |
45.95
|
1,500 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 21/05/2026 |
47.40
|
7,800 | 51.27 | 51.27 | 47.40 | 1,500 | 0 | 0 | |
| 20/05/2026 |
48.37
|
0 | 48.37 | 48.37 | 48.37 | 0 | 0 | 0 | |
| 19/05/2026 |
48.37
|
200 | 47.69 | 48.37 | 47.69 | 0 | 0 | 0 | |
| 18/05/2026 |
47.40
|
200 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 15/05/2026 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 14/05/2026 |
47.40
|
500 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 13/05/2026 |
47.40
|
200 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 12/05/2026 |
47.40
|
600 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 11/05/2026 |
47.40
|
100 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 08/05/2026 |
47.40
|
600 | 47.40 | 47.40 | 47.40 | 500 | 0 | 0 | |
| 07/05/2026 |
46.43
|
0 | 46.43 | 46.43 | 46.43 | 0 | 0 | 0 | |
| 06/05/2026 |
46.43
|
1,000 | 46.43 | 46.43 | 46.34 | 0 | 100 | 0 | |
| 05/05/2026 |
46.92
|
300 | 47.01 | 47.01 | 46.53 | 0 | 0 | 0 | |
| 04/05/2026 |
48.85
|
600 | 46.43 | 48.85 | 46.43 | 0 | 0 | 0 | |
| 29/04/2026 |
48.27
|
2,100 | 48.27 | 48.37 | 48.27 | 0 | 0 | 0 | |
| 28/04/2026 |
48.37
|
200 | 48.37 | 48.37 | 48.37 | 0 | 0 | 0 | |
| 24/04/2026 |
46.43
|
300 | 48.37 | 48.37 | 46.24 | 0 | 0 | 0 | |
| 23/04/2026 |
45.95
|
200 | 45.95 | 45.95 | 45.95 | 0 | 0 | 0 | |
| 22/04/2026 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 21/04/2026 |
49.24
|
100 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 20/04/2026 |
47.30
|
600 | 47.30 | 47.30 | 46.43 | 0 | 0 | 0 | |
| 17/04/2026 |
47.30
|
800 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 16/04/2026 |
47.30
|
300 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
| 15/04/2026 |
47.30
|
300 | 47.30 | 47.30 | 47.30 | 0 | 100 | 0 | |
| 14/04/2026 |
47.40
|
400 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 13/04/2026 |
48.56
|
800 | 47.40 | 48.56 | 47.40 | 0 | 0 | 0 | |
| 10/04/2026 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 09/04/2026 |
47.40
|
300 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
| 08/04/2026 |
44.59
|
100 | 44.59 | 44.59 | 44.59 | 0 | 0 | 0 | |
| 07/04/2026 |
46.34
|
100 | 46.34 | 46.34 | 46.34 | 0 | 0 | 0 | |
| 06/04/2026 |
46.34
|
500 | 46.34 | 46.34 | 46.34 | 0 | 0 | 0 | |
| 03/04/2026 |
46.34
|
300 | 46.34 | 46.34 | 46.34 | 0 | 0 | 0 | |
| 02/04/2026 |
46.34
|
300 | 46.05 | 46.34 | 46.05 | 0 | 0 | 0 | |
| 01/04/2026 |
46.05
|
300 | 44.50 | 46.05 | 44.50 | 0 | 0 | 0 | |
| 31/03/2026 |
46.05
|
6,800 | 44.50 | 46.34 | 44.50 | 0 | 0 | 0 | |
| 30/03/2026 |
44.45
|
100 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
| 27/03/2026 |
42.85
|
0 | 42.85 | 42.85 | 42.85 | 0 | 0 | 0 | |
| 26/03/2026 |
42.85
|
300 | 42.56 | 42.85 | 42.56 | 0 | 0 | 0 | |
| 25/03/2026 |
43.72
|
400 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
| 24/03/2026 |
43.72
|
400 | 43.53 | 43.72 | 43.53 | 0 | 0 | 0 | |
| 23/03/2026 |
43.72
|
10,100 | 42.27 | 43.82 | 42.27 | 200 | 0 | 0 | |
| 20/03/2026 |
42.18
|
3,200 | 43.05 | 43.05 | 42.08 | 0 | 0 | 0 | |
| 19/03/2026 |
42.37
|
1,000 | 42.56 | 42.56 | 42.37 | 0 | 0 | 0 | |
| 18/03/2026 |
42.56
|
1,000 | 42.56 | 42.56 | 42.56 | 0 | 0 | 0 | |
| 17/03/2026 |
43.63
|
2,000 | 44.01 | 44.01 | 42.56 | 0 | 200 | -0.0 | |
| 16/03/2026 |
44.01
|
500 | 44.30 | 44.50 | 44.01 | 0 | 0 | 0 | |
| 13/03/2026 |
44.30
|
400 | 42.80 | 44.30 | 42.80 | 0 | 0 | 0 | |
| 12/03/2026 |
42.80
|
100 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
| 11/03/2026 |
42.03
|
3,300 | 42.03 | 42.03 | 41.60 | 0 | 0 | 0 | |
| 10/03/2026 |
42.03
|
10,000 | 41.74 | 42.08 | 39.03 | 0 | 0 | 0 | |
| 09/03/2026 |
41.74
|
100 | 41.74 | 41.74 | 41.74 | 0 | 0 | 0 | |
| 06/03/2026 |
42.03
|
700 | 42.08 | 42.08 | 42.03 | 0 | 0 | 0 | |