| 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) |
-0.90 | -1.93% | 197,800 | 31,800 | 0 |
45.80
46.90
46
|
|
2 tháng
(2026-05-29) |
-1.45 | -3.07% | 459,600 | 44,200 | 0 |
45.80
47.35
46
|
|
3 tháng
(2026-04-29) |
-2.38 | -4.94% | 585,200 | 75,100 | 0 |
45.80
48.18
46
|
|
6 tháng
(2026-01-29) |
-5.84 | -11.31% | 931,300 | 70,200 | -0.4 |
45.80
51.64
46
|
|
12 tháng
(2025-08-04) |
-9.42 | -17.06% | 2,577,600 | 231,500 | 8.4 |
45.80
56.25
46
|
|
24 tháng
(2024-08-07) |
-13.52 | -22.79% | 11,345,800 | -101,298 | -15.5 |
45.80
79.88
46
|
|
36 tháng
(2023-08-14) |
15.17 | 49.54% | 20,680,800 | -223,232 | -5.3 |
29.29
79.88
46
|
|
60 tháng
(2021-08-23) |
15.62 | 51.75% | 21,661,800 | -193,777 | 0.4 |
25.92
79.88
46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
46
|
4,700 | 46 | 46 | 46 | 4,600 | 0 | 0 | |
| 28/07/2026 |
46
|
2,300 | 45.20 | 46 | 45.20 | 1,400 | 0 | 0 | |
| 27/07/2026 |
45.80
|
10,400 | 45.80 | 47 | 45.80 | 400 | 100 | 0 | |
| 24/07/2026 |
45.90
|
2,700 | 46.05 | 46.05 | 45.70 | 0 | 0 | 0 | |
| 23/07/2026 |
46.05
|
14,800 | 46.05 | 46.10 | 45.65 | 10,300 | 500 | 0 | |
| 22/07/2026 |
46.05
|
17,700 | 46.05 | 47.10 | 45.50 | 11,600 | 300 | 0 | |
| 21/07/2026 |
46.05
|
1,600 | 46.05 | 46.05 | 45.90 | 0 | 0 | 0 | |
| 20/07/2026 |
46.05
|
1,900 | 46.30 | 46.30 | 46.05 | 0 | 0 | 0 | |
| 17/07/2026 |
46.30
|
5,500 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 | |
| 16/07/2026 |
46.30
|
1,200 | 46.50 | 46.50 | 46.30 | 0 | 0 | 0 | |
| 15/07/2026 |
46.50
|
10,400 | 45.90 | 46.50 | 45.90 | 8,900 | 0 | 0 | |
| 14/07/2026 |
46.50
|
1,100 | 45.10 | 46.50 | 45.10 | 0 | 0 | 0 | |
| 13/07/2026 |
46.50
|
15,200 | 46.70 | 46.70 | 46.30 | 100 | 500 | 0 | |
| 10/07/2026 |
46.60
|
3,000 | 46.90 | 46.90 | 46.60 | 200 | 0 | 0 | |
| 09/07/2026 |
46.90
|
500 | 46.90 | 46.90 | 46.90 | 500 | 0 | 0 | |
| 08/07/2026 |
46.70
|
2,700 | 46.50 | 46.80 | 46.50 | 100 | 0 | 0 | |
| 07/07/2026 |
46.80
|
3,700 | 47 | 47 | 46.60 | 500 | 0 | 0 | |
| 06/07/2026 |
46.60
|
1,900 | 46.70 | 46.80 | 46.60 | 0 | 0 | 0 | |
| 03/07/2026 |
46.90
|
1,800 | 47 | 47 | 46.90 | 0 | 0 | 0 | |
| 02/07/2026 |
46.70
|
5,600 | 46.80 | 46.80 | 46.70 | 200 | 0 | 0 | |
| 01/07/2026 |
46.80
|
61,200 | 47 | 47 | 46.75 | 400 | 0 | 0 | |
| 30/06/2026 |
46.80
|
13,700 | 46.70 | 46.80 | 46.70 | 0 | 0 | 0 | |
| 29/06/2026 |
46.70
|
21,200 | 46.70 | 46.70 | 46.70 | 0 | 0 | 0 | |
| 26/06/2026 |
46.55
|
3,200 | 46.65 | 46.65 | 46.55 | 0 | 0 | 0 | |
| 25/06/2026 |
46.65
|
3,300 | 46.75 | 46.75 | 46.20 | 400 | 0 | 0 | |
| 24/06/2026 |
46.65
|
4,200 | 47 | 47 | 46.60 | 100 | 300 | 0 | |
| 23/06/2026 |
47
|
16,100 | 47 | 47.10 | 46.80 | 300 | 0 | 0 | |
| 22/06/2026 |
47.05
|
400 | 47.25 | 47.25 | 46.70 | 0 | 0 | 0 | |
| 19/06/2026 |
47.35
|
2,900 | 46.60 | 47.45 | 46.40 | 100 | 0 | 0 | |
| 18/06/2026 |
46.60
|
700 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 | |
| 17/06/2026 |
46.50
|
16,300 | 46.50 | 46.70 | 46.40 | 200 | 0 | 0 | |
| 16/06/2026 |
46.40
|
47,700 | 46.50 | 46.60 | 46.20 | 100 | 0 | 0 | |
| 15/06/2026 |
46.50
|
52,600 | 46.10 | 46.50 | 46.10 | 2,100 | 0 | 0 | |
| 12/06/2026 |
46.20
|
7,400 | 46.60 | 46.60 | 46 | 0 | 0 | 0 | |
| 11/06/2026 |
46.40
|
100 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
| 10/06/2026 |
46.40
|
16,500 | 46.30 | 46.50 | 45.95 | 10,000 | 0 | 0 | |
| 09/06/2026 |
46.30
|
800 | 46.30 | 46.30 | 45.85 | 0 | 0 | 0 | |
| 08/06/2026 |
46.35
|
10,500 | 46.35 | 46.40 | 45.85 | 0 | 0 | 0 | |
| 05/06/2026 |
46.35
|
24,500 | 46.20 | 46.35 | 45.85 | 0 | 100 | 0 | |
| 04/06/2026 |
46.35
|
9,100 | 46.25 | 46.35 | 45.80 | 0 | 0 | 0 | |
| 03/06/2026 |
46.35
|
15,100 | 46.30 | 46.80 | 46.20 | 0 | 300 | 0 | |
| 02/06/2026 |
46.80
|
200 | 46.85 | 46.85 | 46.80 | 0 | 100 | 0 | |
| 01/06/2026 |
46.65
|
11,500 | 46.10 | 47.80 | 46.10 | 100 | 100 | 0 | |
| 29/05/2026 |
47.25
|
18,700 | 47.85 | 47.85 | 47.15 | 0 | 100 | 0 | |
| 28/05/2026 |
47.35
|
2,100 | 48 | 48 | 47.35 | 100 | 100 | 0 | |
| 27/05/2026 |
48
|
1,300 | 47.95 | 48 | 47.95 | 0 | 0 | 0 | |
| 26/05/2026 |
47.95
|
5,300 | 47.90 | 48.10 | 47.90 | 0 | 1,100 | 0 | |
| 25/05/2026 |
47.90
|
7,900 | 48 | 48.10 | 47.90 | 1,100 | 0 | 0 | |
| 22/05/2026 |
47.90
|
5,200 | 48 | 48.30 | 47.90 | 0 | 100 | 0 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 21/05/2026 |
48
|
400 | 48.10 | 48.10 | 48 | 0 | 0 | 0 | |
| 20/05/2026 |
47.70
|
4,700 | 47.75 | 47.75 | 47.65 | 100 | 0 | 0 | |
| 19/05/2026 |
48.08
|
2,000 | 48.08 | 48.18 | 47.99 | 100 | 0 | 0 | |
| 18/05/2026 |
48.08
|
11,700 | 48.08 | 48.18 | 48.08 | 11,000 | 100 | 0 | |
| 15/05/2026 |
47.12
|
4,200 | 48.85 | 48.85 | 47.12 | 100 | 100 | 0 | |
| 14/05/2026 |
48.18
|
12,500 | 47.99 | 48.18 | 47.99 | 10,100 | 100 | 0 | |
| 13/05/2026 |
47.89
|
900 | 47.51 | 47.89 | 47.51 | 0 | 0 | 0 | |
| 12/05/2026 |
46.74
|
9,000 | 47.99 | 47.99 | 46.74 | 100 | 100 | 0 | |
| 11/05/2026 |
48.18
|
2,600 | 47.99 | 48.18 | 47.99 | 100 | 400 | 0 | |
| 08/05/2026 |
47.99
|
19,200 | 48.08 | 48.18 | 47.99 | 10,100 | 0 | 0 | |
| 07/05/2026 |
48.18
|
6,300 | 47.99 | 48.37 | 47.99 | 100 | 0 | 0 | |
| 06/05/2026 |
48.18
|
15,700 | 48.18 | 48.37 | 47.99 | 0 | 0 | 0 | |
| 05/05/2026 |
48.18
|
2,700 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
| 04/05/2026 |
48.18
|
8,900 | 48.47 | 48.95 | 47.99 | 100 | 0 | 0 | |
| 29/04/2026 |
48.18
|
3,000 | 48.18 | 48.18 | 48.18 | 0 | 100 | 0 | |
| 28/04/2026 |
48.18
|
3,300 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
| 24/04/2026 |
47.99
|
7,600 | 47.89 | 47.99 | 47.56 | 0 | 0 | 0 | |
| 23/04/2026 |
47.56
|
21,800 | 47.56 | 47.56 | 47.56 | 100 | 0 | 0 | |
| 22/04/2026 |
47.56
|
300 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
| 21/04/2026 |
47.56
|
4,900 | 47.89 | 47.89 | 47.56 | 0 | 0 | 0 | |
| 20/04/2026 |
47.80
|
5,700 | 47.51 | 47.89 | 47.51 | 500 | 0 | 0 | |
| 17/04/2026 |
47.51
|
21,600 | 47.56 | 47.75 | 47.51 | 200 | 0 | 0 | |
| 16/04/2026 |
47.56
|
9,900 | 47.51 | 47.56 | 47.46 | 0 | 0 | 0 | |
| 15/04/2026 |
47.51
|
5,100 | 47.56 | 47.56 | 47.51 | 500 | 0 | 0 | |
| 14/04/2026 |
47.51
|
6,600 | 47.51 | 47.51 | 47.41 | 200 | 0 | 0 | |
| 13/04/2026 |
47.46
|
4,000 | 47.99 | 47.99 | 47.41 | 100 | 0 | 0 | |
| 10/04/2026 |
47.99
|
3,100 | 47.99 | 47.99 | 47.51 | 0 | 0 | 0 | |
| 09/04/2026 |
47.99
|
19,200 | 47.99 | 47.99 | 47.36 | 300 | 0 | 0 | |
| 08/04/2026 |
48.08
|
5,400 | 47.51 | 48.18 | 47.51 | 0 | 0 | 0 | |
| 07/04/2026 |
47.51
|
4,100 | 47.56 | 47.75 | 47.46 | 0 | 0 | 0 | |
| 06/04/2026 |
47.51
|
2,400 | 47.56 | 47.56 | 47.51 | 0 | 0 | 0 | |
| 03/04/2026 |
47.99
|
2,000 | 47.75 | 47.99 | 47.75 | 0 | 0 | 0 | |
| 02/04/2026 |
47.75
|
1,300 | 47.84 | 47.84 | 47.36 | 0 | 500 | 0 | |
| 01/04/2026 |
47.84
|
1,100 | 47.36 | 47.84 | 47.36 | 100 | 0 | 0 | |
| 31/03/2026 |
47.22
|
300 | 47.12 | 47.22 | 47.12 | 0 | 100 | 0 | |
| 30/03/2026 |
47.12
|
500 | 47.12 | 47.17 | 47.12 | 0 | 0 | 0 | |
| 27/03/2026 |
47.17
|
1,900 | 47.17 | 47.17 | 47.12 | 200 | 0 | 0 | |
| 26/03/2026 |
47.08
|
3,500 | 47.99 | 47.99 | 47.03 | 900 | 0 | 0 | |
| 25/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/03/2026 |
47.94
|
1,100 | 47.99 | 47.99 | 47.94 | 0 | 0 | 0 | |
| 24/03/2026 |
47.32
|
2,200 | 47.60 | 47.60 | 47.13 | 100 | 0 | 0 | |
| 23/03/2026 |
47.03
|
5,100 | 47.50 | 47.50 | 46.94 | 0 | 600 | 0 | |
| 20/03/2026 |
47.69
|
3,200 | 48.45 | 48.45 | 47.50 | 0 | 0 | 0 | |
| 19/03/2026 |
47.50
|
1,300 | 48.16 | 48.16 | 47.50 | 100 | 0 | 0.0 | |
| 18/03/2026 |
48.16
|
2,900 | 48.73 | 48.82 | 47.88 | 0 | 0 | 0 | |
| 17/03/2026 |
48.07
|
1,400 | 48.07 | 48.45 | 48.07 | 300 | 0 | 0.0 | |
| 16/03/2026 |
48.07
|
9,700 | 46.89 | 48.07 | 46.89 | 0 | 3,300 | -0.2 | |
| 13/03/2026 |
47.60
|
3,800 | 48.07 | 48.07 | 47.50 | 0 | 3,300 | -0.2 | |
| 12/03/2026 |
47.97
|
2,100 | 48.45 | 48.45 | 47.97 | 0 | 0 | 0 | |
| 11/03/2026 |
48.45
|
4,000 | 48.82 | 48.92 | 48.16 | 100 | 0 | 0.0 | |
| 10/03/2026 |
47.50
|
11,000 | 47.03 | 49.67 | 47.03 | 0 | 0 | 0 | |
| 09/03/2026 |
47.03
|
36,400 | 49.01 | 49.10 | 46.05 | 0 | 0 | 0 | |
| 06/03/2026 |
49.48
|
4,400 | 49.01 | 49.76 | 49.01 | 0 | 0 | 0 | |