| 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) |
-0.85 | -1.68% | 2,954,000 | -336,416 | 0 |
49.80
53.50
49.80
|
|
2 tháng
(2026-07-13) |
1.80 | 3.75% | 5,066,800 | -755,662 | 0 |
45.85
53.50
49.80
|
|
3 tháng
(2026-06-15) |
2.73 | 5.79% | 6,818,100 | -1,010,094 | 0 |
45.85
53.50
49.80
|
|
6 tháng
(2026-03-16) |
0.87 | 1.77% | 15,141,100 | -2,352,104 | -7.0 |
45.85
53.50
49.80
|
|
12 tháng
(2025-09-16) |
3.68 | 7.98% | 52,205,800 | -3,195,004 | -54.2 |
42.83
57.60
49.80
|
|
24 tháng
(2024-09-23) |
11.11 | 28.68% | 128,558,400 | -8,734,038 | -266.6 |
34.75
57.61
49.80
|
|
36 tháng
(2023-09-27) |
11.45 | 29.81% | 153,568,200 | -8,050,823 | -226.0 |
32.50
57.61
49.80
|
|
60 tháng
(2021-10-07) |
21.26 | 74.39% | 221,944,100 | -9,011,721 | -290.5 |
25.03
57.61
49.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
51.60
|
175,600 | 49.80 | 52 | 49.10 | 22,605 | 55,600 | 0 | |
| 11/09/2026 |
49.80
|
143,100 | 49.85 | 50.40 | 49 | 14,600 | 15,900 | 0 | |
| 10/09/2026 |
49.85
|
89,400 | 50.40 | 50.90 | 49.85 | 600 | 2,900 | 0 | |
| 09/09/2026 |
50.40
|
103,000 | 50.50 | 50.90 | 50.40 | 2,500 | 6,100 | 0 | |
| 08/09/2026 |
50.90
|
127,100 | 51.40 | 51.40 | 50.40 | 1,000 | 15,500 | 0 | |
| 07/09/2026 |
51.50
|
137,900 | 52.20 | 52.30 | 51 | 24,900 | 200 | 0 | |
| 04/09/2026 |
51.50
|
54,800 | 51.80 | 52.30 | 51.50 | 4,100 | 100 | 0 | |
| 03/09/2026 |
51.80
|
103,600 | 52.10 | 52.50 | 51.50 | 10,500 | 9,300 | 0 | |
| 28/08/2026 |
52.80
|
178,100 | 52.80 | 53.40 | 52.60 | 17,600 | 118,400 | 0 | |
| 27/08/2026 |
52.80
|
63,100 | 51.70 | 52.80 | 51.70 | 25,200 | 300 | 0 | |
| 26/08/2026 |
51.80
|
348,600 | 52.30 | 53.40 | 51.60 | 71,200 | 179,600 | 0 | |
| 25/08/2026 |
52
|
133,400 | 52.40 | 52.60 | 52 | 28,500 | 39,300 | 0 | |
| 24/08/2026 |
52.60
|
52,100 | 52.80 | 52.80 | 51.50 | 17,900 | 1,700 | 0 | |
| 21/08/2026 |
52.60
|
164,400 | 52.10 | 52.70 | 52 | 31,000 | 31,500 | 0 | |
| 20/08/2026 |
51.90
|
113,700 | 51.50 | 52.90 | 51.50 | 23,100 | 20,400 | 0 | |
| 19/08/2026 |
51.70
|
30,500 | 52.10 | 52.10 | 51.40 | 11,200 | 11,000 | 0 | |
| 18/08/2026 |
51.70
|
198,000 | 51.30 | 52.20 | 51.30 | 5,600 | 33,200 | 0 | |
| 17/08/2026 |
51.70
|
118,800 | 51.50 | 52.90 | 51 | 4,900 | 26,500 | 0 | |
| 14/08/2026 |
51.80
|
293,700 | 53 | 53.20 | 51.70 | 3,000 | 112,500 | 0 | |
| 13/08/2026 |
53.50
|
490,700 | 50.80 | 54.20 | 50.80 | 18,200 | 616 | 0 | |
| 12/08/2026 |
50.70
|
153,100 | 51 | 51.20 | 50.70 | 1,800 | 30,100 | 0 | |
| 11/08/2026 |
51
|
187,900 | 50.40 | 51.50 | 50.30 | 6,600 | 5,900 | 0 | |
| 10/08/2026 |
50.10
|
257,900 | 49.15 | 50.80 | 48.95 | 8,000 | 75,055 | 0 | |
| 07/08/2026 |
48.65
|
71,200 | 48.90 | 48.90 | 48.50 | 3,900 | 26,000 | 0 | |
| 06/08/2026 |
48.55
|
92,200 | 48.90 | 48.90 | 48.35 | 34,900 | 16,000 | 0 | |
| 05/08/2026 |
48.60
|
170,700 | 48.65 | 48.65 | 48.20 | 4,600 | 72,300 | 0 | |
| 04/08/2026 |
48.65
|
76,600 | 49.50 | 49.50 | 48.65 | 300 | 24,900 | 0 | |
| 03/08/2026 |
49.10
|
103,000 | 49 | 49.50 | 48.20 | 3,900 | 18,500 | 0 | |
| 31/07/2026 |
48.10
|
90,000 | 47.80 | 48.60 | 47.30 | 6,900 | 21,200 | 0 | |
| 30/07/2026 |
48
|
75,500 | 47.50 | 48 | 47.30 | 3,600 | 10,500 | 0 | |
| 29/07/2026 |
47
|
116,200 | 46.50 | 47.20 | 46.20 | 0 | 68,900 | 0 | |
| 28/07/2026 |
46.10
|
162,100 | 45.90 | 46.65 | 45.60 | 7,500 | 61,200 | 0 | |
| 27/07/2026 |
45.90
|
35,500 | 46.10 | 46.20 | 45.90 | 0 | 15,911 | 0 | |
| 24/07/2026 |
46.10
|
78,300 | 46.45 | 46.45 | 45.55 | 5,800 | 49,600 | 0 | |
| 23/07/2026 |
46
|
118,900 | 45.85 | 47.90 | 45.30 | 15,900 | 60,500 | 0 | |
| 22/07/2026 |
45.85
|
117,400 | 46.90 | 46.90 | 45.85 | 28,300 | 400 | 0 | |
| 21/07/2026 |
46.90
|
40,200 | 46.90 | 47.30 | 46.50 | 5,000 | 14,080 | 0 | |
| 20/07/2026 |
46.90
|
88,700 | 47.30 | 47.80 | 46.80 | 7,300 | 24,800 | 0 | |
| 17/07/2026 |
47.30
|
61,000 | 47.75 | 48.70 | 47.30 | 6,500 | 300 | 0 | |
| 16/07/2026 |
47.75
|
81,400 | 48 | 48 | 47.65 | 1,500 | 0 | 0 | |
| 15/07/2026 |
47.95
|
31,700 | 48.50 | 48.50 | 47.90 | 100 | 500 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/07/2026 |
48.10
|
23,800 | 48 | 48.25 | 47.90 | 0 | 100 | 0 | |
| 13/07/2026 |
48.05
|
32,600 | 48.34 | 48.34 | 47.56 | 0 | 3,200 | 0 | |
| 10/07/2026 |
47.71
|
32,100 | 47.71 | 48.49 | 47.71 | 0 | 4,100 | 0 | |
| 09/07/2026 |
47.71
|
55,700 | 48.05 | 48.05 | 47.61 | 0 | 1,200 | 0 | |
| 08/07/2026 |
48.10
|
44,600 | 48.05 | 48.69 | 48.00 | 0 | 24,100 | 0 | |
| 07/07/2026 |
48.05
|
54,100 | 48.00 | 48.64 | 47.95 | 0 | 32,500 | 0 | |
| 06/07/2026 |
48.00
|
122,400 | 48.59 | 48.88 | 48.00 | 26,900 | 40,500 | 0 | |
| 03/07/2026 |
48.59
|
159,900 | 49.67 | 49.67 | 48.59 | 29,900 | 44,000 | 0 | |
| 02/07/2026 |
49.57
|
365,400 | 49.08 | 51.33 | 48.98 | 26,200 | 82,202 | 0 | |
| 01/07/2026 |
48.98
|
146,000 | 48.15 | 49.76 | 48.00 | 3,700 | 34,800 | 0 | |
| 30/06/2026 |
48.15
|
46,700 | 48.15 | 48.20 | 47.61 | 8,300 | 15,000 | 0 | |
| 29/06/2026 |
48.25
|
115,300 | 48.39 | 48.39 | 47.02 | 33,600 | 19,800 | 0 | |
| 26/06/2026 |
48.29
|
58,200 | 48.49 | 48.59 | 47.90 | 12,700 | 15,000 | 0 | |
| 25/06/2026 |
48.49
|
29,100 | 48.44 | 48.69 | 48.00 | 12,600 | 0 | 0 | |
| 24/06/2026 |
48.34
|
53,100 | 48.39 | 48.74 | 48.00 | 1,100 | 16,000 | 0 | |
| 23/06/2026 |
48.10
|
106,700 | 48.29 | 48.93 | 48.10 | 800 | 15,003 | 0 | |
| 22/06/2026 |
48.10
|
132,500 | 47.51 | 48.39 | 47.51 | 300 | 16,000 | 0 | |
| 19/06/2026 |
47.51
|
36,700 | 47.51 | 47.66 | 47.41 | 0 | 15,000 | 0 | |
| 18/06/2026 |
47.36
|
38,000 | 47.61 | 48.00 | 47.12 | 173 | 15,000 | 0 | |
| 17/06/2026 |
47.46
|
42,500 | 47.12 | 47.85 | 47.12 | 4,900 | 15,000 | 0 | |
| 16/06/2026 |
47.61
|
69,900 | 47.12 | 47.90 | 47.12 | 15,100 | 15,000 | 0 | |
| 15/06/2026 |
47.12
|
42,400 | 47.07 | 47.51 | 47.07 | 4,500 | 15,000 | 0 | |
| 12/06/2026 |
47.07
|
50,200 | 47.32 | 47.51 | 47.07 | 5,100 | 23,000 | 0 | |
| 11/06/2026 |
47.27
|
28,500 | 47.56 | 47.61 | 47.27 | 4,200 | 15,000 | 0 | |
| 10/06/2026 |
47.51
|
72,700 | 47.76 | 47.76 | 47.22 | 200 | 15,000 | 0 | |
| 09/06/2026 |
47.41
|
55,500 | 47.36 | 47.41 | 47.17 | 5,000 | 15,000 | 0 | |
| 08/06/2026 |
47.41
|
47,200 | 47.51 | 47.51 | 47.22 | 4,200 | 15,300 | 0 | |
| 05/06/2026 |
47.61
|
75,800 | 47.90 | 47.90 | 47.51 | 0 | 15,000 | 0 | |
| 04/06/2026 |
47.61
|
33,000 | 47.81 | 47.81 | 47.61 | 100 | 15,001 | 0 | |
| 03/06/2026 |
47.81
|
100,000 | 47.61 | 48.15 | 47.41 | 800 | 16,000 | 0 | |
| 02/06/2026 |
47.71
|
38,500 | 48.00 | 48.20 | 47.71 | 500 | 17,584 | 0 | |
| 01/06/2026 |
48.00
|
34,500 | 48.39 | 48.39 | 47.76 | 0 | 16,521 | 0 | |
| 29/05/2026 |
48.05
|
145,600 | 47.81 | 48.15 | 47.46 | 48,000 | 31,100 | 0 | |
| 28/05/2026 |
48.05
|
98,600 | 48.29 | 48.29 | 47.56 | 20,000 | 28,700 | 0 | |
| 27/05/2026 |
48.05
|
66,400 | 48.05 | 48.39 | 48.00 | 26,700 | 8,600 | 0 | |
| 26/05/2026 |
48.05
|
104,200 | 48.10 | 48.15 | 47.95 | 19,000 | 25,800 | 0 | |
| 25/05/2026 |
48.10
|
70,100 | 48.88 | 48.88 | 47.85 | 14,906 | 26,905 | 0 | |
| 22/05/2026 |
48.10
|
82,100 | 48.20 | 48.44 | 47.81 | 15,800 | 24,800 | 0 | |
| 21/05/2026 |
48.20
|
41,300 | 48.34 | 48.78 | 48.20 | 10,800 | 18,300 | 0 | |
| 20/05/2026 |
48.69
|
83,100 | 48.93 | 48.93 | 47.95 | 21,605 | 34,500 | 0 | |
| 19/05/2026 |
48.78
|
69,100 | 48.78 | 49.18 | 48.74 | 23,200 | 25,700 | 0 | |
| 18/05/2026 |
48.78
|
103,100 | 48.98 | 48.98 | 48.78 | 21,000 | 18,100 | 0 | |
| 15/05/2026 |
48.98
|
38,700 | 48.98 | 49.08 | 48.88 | 12,700 | 15,000 | 0 | |
| 14/05/2026 |
49.18
|
117,700 | 48.98 | 49.37 | 48.78 | 31,300 | 31,400 | 0 | |
| 13/05/2026 |
49.18
|
66,500 | 48.83 | 49.57 | 48.69 | 100 | 28,200 | 0 | |
| 12/05/2026 |
48.98
|
66,600 | 49.18 | 49.67 | 48.88 | 2,200 | 25,236 | 0 | |
| 11/05/2026 |
49.18
|
88,900 | 49.96 | 49.96 | 49.18 | 3,000 | 23,923 | 0 | |
| 08/05/2026 |
49.67
|
111,300 | 50.06 | 50.35 | 49.57 | 5,300 | 15,000 | 0 | |
| 07/05/2026 |
50.35
|
115,100 | 49.47 | 50.55 | 49.47 | 23,100 | 16,215 | 0 | |
| 06/05/2026 |
49.47
|
205,200 | 48.98 | 49.86 | 48.83 | 11,666 | 94,893 | 0 | |
| 05/05/2026 |
48.93
|
52,400 | 48.98 | 49.18 | 48.88 | 4,200 | 15,800 | 0 | |
| 04/05/2026 |
49.08
|
72,200 | 48.98 | 49.37 | 48.93 | 10,700 | 15,820 | 0 | |
| 29/04/2026 |
48.98
|
68,400 | 48.39 | 48.98 | 48.39 | 9,000 | 18,401 | 0 | |
| 28/04/2026 |
48.69
|
63,900 | 48.98 | 49.18 | 48.34 | 9,100 | 30,588 | 0 | |
| 24/04/2026 |
49.08
|
165,000 | 48.29 | 49.18 | 47.71 | 39,700 | 45,500 | 0 | |
| 23/04/2026 |
48.25
|
289,100 | 49.76 | 49.76 | 48.20 | 53,204 | 29,935 | 0 | |
| 22/04/2026 |
49.18
|
506,300 | 49.86 | 50.74 | 48.88 | 84,000 | 25,824 | 0 | |
| 21/04/2026 |
49.96
|
160,600 | 49.57 | 50.55 | 49.37 | 10,427 | 67,110 | 0 | |
| 20/04/2026 |
49.57
|
161,300 | 49.67 | 49.96 | 48.98 | 11,944 | 54,700 | 0 | |
| 17/04/2026 |
49.76
|
399,100 | 50.25 | 50.74 | 49.47 | 43,500 | 75,101 | 0 | |