| 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) |
-1.40 | -3.08% | 36,700 | 800 | 0 |
43.75
45.40
43.85
|
|
2 tháng
(2026-07-13) |
-2.50 | -5.38% | 193,000 | 40,800 | 0 |
43.75
46.50
43.85
|
|
3 tháng
(2026-06-15) |
-2.50 | -5.38% | 455,700 | 45,700 | 0 |
43.75
47.35
43.85
|
|
6 tháng
(2026-03-16) |
-4.07 | -8.46% | 858,200 | 85,100 | -0.1 |
43.75
48.18
43.85
|
|
12 tháng
(2025-09-16) |
-11.59 | -20.86% | 1,957,200 | 242,000 | 8.4 |
43.75
55.59
43.85
|
|
24 tháng
(2024-09-23) |
-18.73 | -29.86% | 10,575,300 | -22,798 | -10.9 |
43.75
79.88
43.85
|
|
36 tháng
(2023-09-27) |
13.79 | 45.65% | 20,674,200 | -230,732 | -6.0 |
29.29
79.88
43.85
|
|
60 tháng
(2021-10-07) |
13.71 | 45.24% | 21,768,300 | -182,877 | 0.4 |
25.92
79.88
43.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
43.85
|
1,500 | 43.90 | 44.05 | 43.85 | 0 | 0 | 0 | |
| 10/09/2026 |
44
|
400 | 44 | 44.05 | 44 | 0 | 200 | 0 | |
| 09/09/2026 |
44.25
|
500 | 44.40 | 44.40 | 44.25 | 0 | 100 | 0 | |
| 08/09/2026 |
44.35
|
1,700 | 43.90 | 44.35 | 43.70 | 300 | 100 | 0 | |
| 07/09/2026 |
43.75
|
2,300 | 43.15 | 44.05 | 43.15 | 0 | 0 | 0 | |
| 04/09/2026 |
44
|
4,300 | 44 | 44 | 44 | 0 | 0 | 0 | |
| 03/09/2026 |
44
|
3,500 | 44.90 | 45 | 44 | 600 | 0 | 0 | |
| 28/08/2026 |
44.90
|
1,000 | 44.80 | 44.90 | 44.80 | 100 | 0 | 0 | |
| 27/08/2026 |
44.80
|
600 | 44.90 | 44.90 | 44.80 | 0 | 0 | 0 | |
| 26/08/2026 |
44.90
|
1,500 | 44.80 | 44.90 | 44.80 | 0 | 0 | 0 | |
| 25/08/2026 |
44.90
|
1,100 | 45 | 45.10 | 44.90 | 100 | 0 | 0 | |
| 24/08/2026 |
45
|
2,000 | 44.55 | 45.20 | 44.50 | 0 | 0 | 0 | |
| 21/08/2026 |
44.50
|
2,100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 20/08/2026 |
44.50
|
300 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 19/08/2026 |
44.50
|
100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 18/08/2026 |
44.50
|
1,200 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
| 17/08/2026 |
44.50
|
3,300 | 44.20 | 45.05 | 44.20 | 0 | 0 | 0 | |
| 14/08/2026 |
45.40
|
3,600 | 45.40 | 45.45 | 45 | 0 | 0 | 0 | |
| 13/08/2026 |
45.40
|
0 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
| 12/08/2026 |
45.40
|
7,200 | 45.65 | 45.65 | 45.20 | 100 | 0 | 0 | |
| 11/08/2026 |
45.85
|
3,600 | 46 | 46 | 45.70 | 0 | 0 | 0 | |
| 10/08/2026 |
46
|
400 | 46 | 46 | 45.55 | 0 | 0 | 0 | |
| 07/08/2026 |
45.65
|
2,500 | 45.60 | 45.65 | 45.05 | 200 | 0 | 0 | |
| 06/08/2026 |
45.65
|
7,100 | 46 | 46 | 45.60 | 100 | 200 | 0 | |
| 05/08/2026 |
45.95
|
7,100 | 46 | 46 | 45.60 | 200 | 0 | 0 | |
| 04/08/2026 |
45.95
|
4,700 | 46.25 | 46.25 | 45.75 | 200 | 0 | 0 | |
| 03/08/2026 |
46.25
|
27,000 | 46.50 | 46.50 | 45.90 | 1,100 | 0 | 0 | |
| 31/07/2026 |
46.30
|
6,700 | 46.30 | 47 | 46.05 | 0 | 0 | 0 | |
| 30/07/2026 |
46
|
6,100 | 46 | 46.30 | 46 | 1,500 | 0 | 0 | |
| 29/07/2026 |
46
|
6,300 | 46 | 46 | 45.90 | 5,600 | 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 | |