| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-5.60 | -6.89% | 13,167,200 | 1,240,500 | 97.8 |
71.30
86
75.20
|
|
2 tháng
(2026-01-19) |
4.40 | 6.17% | 38,179,700 | 6,388,700 | 485.1 |
67.80
86
75.20
|
|
3 tháng
(2025-12-18) |
22.30 | 41.76% | 62,733,200 | 5,015,400 | 391.5 |
53.40
86
75.20
|
|
6 tháng
(2025-09-19) |
18.89 | 33.25% | 89,328,500 | 2,319,800 | 246.1 |
46.21
86
75.20
|
|
12 tháng
(2025-03-24) |
24.48 | 47.80% | 171,678,300 | 6,482,118 | 422.1 |
38.36
86
75.20
|
|
24 tháng
(2024-03-28) |
34.19 | 82.36% | 328,960,300 | 6,409,688 | 419.4 |
36.91
86
75.20
|
|
36 tháng
(2023-04-03) |
29.84 | 65.06% | 469,890,000 | 1,580,195 | 202.5 |
36.41
86
75.20
|
|
60 tháng
(2021-04-13) |
23.08 | 43.86% | 1,022,318,600 | 1,697,586 | 114.8 |
36.41
86
75.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
75.20
|
489,900 | 76.70 | 76.70 | 72.40 | 31,300 | 115,490 | -0.3 | |
| 17/03/2026 |
75.70
|
554,500 | 72.90 | 75.70 | 72.90 | 68,300 | 103,100 | -2.5 | |
| 16/03/2026 |
72
|
319,900 | 73.40 | 74.40 | 71.90 | 148,100 | 120,800 | 2.0 | |
| 13/03/2026 |
72.70
|
555,100 | 72.40 | 74.40 | 71.30 | 148,100 | 120,800 | 2.0 | |
| 12/03/2026 |
72.30
|
788,500 | 74.40 | 78 | 72.30 | 172,800 | 326,500 | -11.5 | |
| 11/03/2026 |
74.50
|
599,100 | 71 | 75.50 | 70.50 | 143,000 | 95,000 | 3.5 | |
| 10/03/2026 |
71.30
|
1,029,600 | 73.80 | 74.70 | 70.90 | 8,000 | 20,000 | -0.9 | |
| 09/03/2026 |
71.30
|
500,700 | 71.40 | 73.90 | 71.30 | 8,000 | 20,000 | -0.9 | |
| 06/03/2026 |
76.60
|
979,400 | 74.70 | 77.40 | 74 | 519,300 | 47,000 | 35.7 | |
| 05/03/2026 |
76
|
668,100 | 80.10 | 81.50 | 76 | 18,300 | 100,400 | -6.4 | |
| 04/03/2026 |
80
|
1,456,800 | 81.60 | 82.10 | 75.90 | 459,000 | 111,600 | 27.7 | |
| 03/03/2026 |
81.60
|
589,400 | 82 | 84.70 | 81.30 | 41,800 | 63,700 | -1.8 | |
| 02/03/2026 |
82.10
|
797,400 | 79.70 | 85 | 79.50 | 598,300 | 336,900 | 20.4 | |
| 27/02/2026 |
81.10
|
975,100 | 83.90 | 84.20 | 80 | 88,600 | 49,300 | 3.2 | |
| 26/02/2026 |
84
|
615,300 | 85.10 | 85.50 | 81.90 | 59,600 | 256,600 | -16.4 | |
| 25/02/2026 |
86
|
1,181,200 | 84.40 | 87.40 | 79.50 | 426,600 | 252,600 | 14.9 | |
| 24/02/2026 |
84
|
721,600 | 83.60 | 84 | 82 | 361,800 | 293,200 | 5.7 | |
| 23/02/2026 |
81.30
|
835,500 | 77 | 81.30 | 76.80 | 338,200 | 49,800 | 23.1 | |
| 13/02/2026 |
76
|
646,400 | 77.10 | 77.10 | 74 | 227,500 | 212,400 | 1.2 | |
| 12/02/2026 |
76.60
|
394,100 | 79 | 79.30 | 76.30 | 39,900 | 82,400 | -3.3 | |
| 11/02/2026 |
78.30
|
1,019,800 | 75 | 80 | 73.50 | 436,300 | 233,900 | 15.7 | |
| 10/02/2026 |
74.90
|
1,152,300 | 77.80 | 79.20 | 72 | 526,000 | 127,700 | 29.9 | |
| 09/02/2026 |
76.50
|
524,900 | 77.90 | 79 | 76 | 833,900 | 144,400 | 54.4 | |
| 06/02/2026 |
78
|
1,731,400 | 77.50 | 82 | 75.20 | 833,900 | 144,400 | 54.4 | |
| 05/02/2026 |
79.50
|
973,400 | 81.40 | 82.70 | 79.10 | 271,100 | 147,000 | 9.8 | |
| 04/02/2026 |
82
|
1,943,400 | 79.90 | 84.50 | 79 | 710,800 | 471,900 | 19.9 | |
| 03/02/2026 |
79.80
|
1,985,700 | 75 | 79.80 | 73 | 598,300 | 336,900 | 20.4 | |
| 02/02/2026 |
74.60
|
1,682,700 | 69.80 | 74.60 | 69.80 | 553,700 | 328,300 | 16.6 | |
| 30/01/2026 |
69.80
|
707,100 | 69.30 | 71 | 68.50 | 145,300 | 206,900 | -4.3 | |
| 29/01/2026 |
69.10
|
748,000 | 68.80 | 69.30 | 66.60 | 220,000 | 45,000 | 11.9 | |
| 28/01/2026 |
68.80
|
964,300 | 70.20 | 70.40 | 67.40 | 125,700 | 82,800 | 3.0 | |
| 27/01/2026 |
69
|
1,368,400 | 68.30 | 70.80 | 66.90 | 681,400 | 34,700 | 44.7 | |
| 26/01/2026 |
67.80
|
1,937,800 | 71.10 | 71.10 | 67.60 | 411,500 | 205,200 | 14.0 | |
| 23/01/2026 |
72.60
|
1,249,000 | 75.20 | 75.20 | 72.10 | 514,200 | 116,500 | 29.3 | |
| 22/01/2026 |
76
|
1,644,300 | 74.80 | 78.50 | 73 | 635,900 | 279,400 | 27.1 | |
| 21/01/2026 |
73.90
|
1,271,800 | 71.30 | 75.40 | 71.30 | 386,000 | 188,500 | 14.5 | |
| 20/01/2026 |
73
|
1,698,100 | 72 | 75.90 | 70.80 | 690,600 | 379,200 | 23.0 | |
| 19/01/2026 |
71.30
|
1,369,600 | 73.70 | 73.70 | 70.20 | 121,300 | 47,600 | 5.2 | |
| 16/01/2026 |
73.70
|
2,961,800 | 78 | 78 | 73.50 | 496,700 | 402,000 | 7.2 | |
| 15/01/2026 |
73.20
|
2,122,500 | 68.70 | 73.20 | 67.30 | 88,600 | 541,400 | -32.6 | |
| 14/01/2026 |
68.50
|
2,486,700 | 68.60 | 72 | 67.20 | 68,900 | 415,800 | -24.3 | |
| 13/01/2026 |
67.90
|
1,210,600 | 65.10 | 68 | 64.80 | 110,200 | 178,400 | -4.6 | |
| 12/01/2026 |
66
|
1,804,600 | 67.90 | 70 | 64.10 | 168,500 | 130,700 | 2.3 | |
| 09/01/2026 |
67.50
|
1,864,400 | 69 | 69.40 | 66.60 | 390,900 | 426,100 | -2.3 | |
| 08/01/2026 |
66.20
|
3,021,300 | 70 | 70 | 66 | 279,200 | 588,300 | -21.7 | |
| 07/01/2026 |
65.50
|
1,593,200 | 63 | 65.50 | 63 | 102,400 | 158,300 | -3.8 | |
| 06/01/2026 |
61.30
|
920,400 | 57.30 | 61.30 | 57.30 | 39,200 | 128,800 | -5.5 | |
| 05/01/2026 |
57.30
|
601,100 | 56.90 | 59 | 56.20 | 39,200 | 137,800 | -5.7 | |
| 31/12/2025 |
56.80
|
625,000 | 59.10 | 59.50 | 56.80 | 12,700 | 80,100 | -3.9 | |
| 30/12/2025 |
59.40
|
452,900 | 60 | 60 | 58.20 | 56,500 | 30,500 | 1.5 | |
| 29/12/2025 |
59.80
|
1,306,800 | 55.90 | 59.80 | 55.50 | 295,300 | 278,100 | 1.1 | |
| 26/12/2025 |
55.90
|
715,000 | 54.50 | 55.90 | 52.80 | 156,500 | 94,700 | 3.5 | |
| 25/12/2025 |
55.30
|
380,300 | 56 | 56 | 54.60 | 13,900 | 34,400 | -1.1 | |
| 24/12/2025 |
56
|
442,800 | 56 | 56 | 54.50 | 56,300 | 105,500 | -2.7 | |
| 23/12/2025 |
56
|
584,400 | 55.90 | 57.10 | 54.80 | 74,000 | 39,900 | 1.9 | |
| 22/12/2025 |
56
|
828,400 | 54 | 56 | 53.70 | 72,700 | 92,700 | -1.1 | |
| 19/12/2025 |
54
|
339,400 | 53.40 | 54.10 | 52.30 | 52,500 | 47,300 | 0.3 | |
| 18/12/2025 |
53.40
|
291,900 | 53.50 | 54.20 | 53.20 | 37,300 | 74,000 | -2.0 | |
| 17/12/2025 |
53.40
|
347,300 | 53.20 | 54.40 | 53 | 50,700 | 79,300 | -1.5 | |
| 16/12/2025 |
53.40
|
446,500 | 52.60 | 53.60 | 51 | 51,100 | 76,300 | -1.3 | |
| 15/12/2025 |
52.70
|
303,800 | 51.90 | 53 | 51.60 | 39,700 | 62,500 | -1.2 | |
| 12/12/2025 |
52
|
578,300 | 54.60 | 54.80 | 52 | 38,900 | 62,700 | -1.3 | |
| 11/12/2025 |
54.60
|
501,000 | 54.20 | 55.30 | 53.40 | 17,300 | 146,300 | -7.1 | |
| 10/12/2025 |
54.30
|
554,800 | 55.40 | 55.40 | 53.10 | 19,300 | 52,500 | -1.8 | |
| 09/12/2025 |
55
|
855,400 | 56.50 | 57 | 54.20 | 97,200 | 289,900 | -10.7 | |
| 08/12/2025 |
55.60
|
1,282,300 | 52 | 55.60 | 52 | 118,000 | 208,700 | -4.7 | |
| 05/12/2025 |
52
|
386,700 | 53.20 | 53.20 | 51.90 | 35,900 | 248,800 | -11.1 | |
| 04/12/2025 |
52.80
|
347,700 | 53.50 | 53.50 | 52.70 | 57,300 | 52,600 | 0.2 | |
| 03/12/2025 |
53.40
|
389,000 | 51.80 | 53.40 | 51.80 | 38,900 | 29,500 | 0.5 | |
| 02/12/2025 |
51.70
|
496,700 | 51.40 | 52.30 | 50.40 | 141,500 | 271,300 | -6.6 | |
| 01/12/2025 |
51.50
|
203,000 | 52.10 | 52.20 | 51.50 | 16,400 | 79,100 | -3.2 | |
| 28/11/2025 |
52.10
|
156,400 | 52.90 | 53 | 52 | 7,400 | 54,000 | -2.4 | |
| 27/11/2025 |
52.90
|
151,600 | 52.50 | 52.90 | 52 | 2,000 | 30,100 | -1.5 | |
| 26/11/2025 |
51.90
|
163,500 | 52.30 | 52.30 | 51.60 | 2,500 | 12,400 | -0.5 | |
| 25/11/2025 |
51.90
|
349,200 | 53.20 | 53.20 | 51.90 | 26,100 | 32,200 | -0.3 | |
| 24/11/2025 |
53.20
|
199,300 | 54.10 | 54.20 | 53.10 | 1,800 | 24,200 | -1.2 | |
| 21/11/2025 |
54.10
|
467,200 | 54.70 | 55.30 | 53 | 66,000 | 43,400 | 1.2 | |
| 20/11/2025 |
55.30
|
748,300 | 54.20 | 55.70 | 54.20 | 308,700 | 170,800 | 7.6 | |
| 19/11/2025 |
54.20
|
327,900 | 54.10 | 55.10 | 54.10 | 4,600 | 83,600 | -4.3 | |
| 18/11/2025 |
54.20
|
404,500 | 54.10 | 54.20 | 53.30 | 92,900 | 28,100 | 3.5 | |
| 17/11/2025 |
54.10
|
433,400 | 55.80 | 55.80 | 54 | 55,900 | 38,900 | 0.9 | |
| 14/11/2025: Cổ tức tiền mặt tỉ lệ: 10.551% | |||||||||
| 14/11/2025 |
55.30
|
530,700 | 54.50 | 56.10 | 54.50 | 11,800 | 175,800 | -9.1 | |
| 13/11/2025 |
54.95
|
451,500 | 55.73 | 55.73 | 54.06 | 14,900 | 75,600 | -3.4 | |
| 12/11/2025 |
54.95
|
827,800 | 52.39 | 55.24 | 52.10 | 24,000 | 128,200 | -5.8 | |
| 11/11/2025 |
52.39
|
281,200 | 52.49 | 53.08 | 52.10 | 36,300 | 56,100 | -1.1 | |
| 10/11/2025 |
52.00
|
367,500 | 51.12 | 53.08 | 51.02 | 65,200 | 15,300 | 2.6 | |
| 07/11/2025 |
51.02
|
465,800 | 53.08 | 53.38 | 50.82 | 75,600 | 118,700 | -2.3 | |
| 06/11/2025 |
53.08
|
347,700 | 54.06 | 54.06 | 52.20 | 91,200 | 64,900 | 1.4 | |
| 05/11/2025 |
53.47
|
835,000 | 53.08 | 54.85 | 52.59 | 5,400 | 98,500 | -5.1 | |
| 04/11/2025 |
53.28
|
1,009,800 | 53.87 | 54.16 | 50.73 | 80,500 | 233,800 | -8.3 | |
| 03/11/2025 |
53.28
|
877,500 | 50.43 | 53.28 | 49.94 | 38,600 | 136,500 | -5.1 | |
| 31/10/2025 |
49.84
|
737,800 | 50.33 | 51.41 | 49.74 | 14,100 | 124,500 | -5.7 | |
| 30/10/2025 |
49.65
|
219,100 | 49.25 | 49.84 | 49.16 | 54,500 | 45,900 | 0.4 | |
| 29/10/2025 |
49.25
|
344,100 | 49.06 | 49.94 | 48.91 | 19,500 | 20,200 | -0.0 | |
| 28/10/2025 |
48.96
|
164,500 | 48.86 | 49.01 | 48.37 | 4,800 | 51,200 | -2.3 | |
| 27/10/2025 |
48.86
|
271,900 | 47.83 | 49.65 | 47.83 | 10,300 | 34,400 | -1.2 | |
| 24/10/2025 |
47.83
|
307,300 | 48.47 | 48.57 | 47.34 | 45,700 | 125,500 | -3.9 | |
| 23/10/2025 |
48.47
|
87,900 | 48.37 | 48.57 | 48.18 | 6,700 | 36,000 | -1.4 | |
| 22/10/2025 |
48.37
|
144,300 | 48.57 | 48.76 | 47.49 | 5,100 | 44,900 | -1.9 | |
| 21/10/2025 |
48.08
|
508,400 | 46.61 | 48.08 | 46.41 | 143,600 | 72,500 | 3.4 | |