| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.95 | -3.88% | 1,572,200 | -177,400 | 0 |
48.05
50.20
48.05
|
|
2 tháng
(2026-04-13) |
-1.55 | -3.11% | 5,779,200 | -951,766 | 0 |
48.05
52.90
48.05
|
|
3 tháng
(2026-03-16) |
-1.75 | -3.50% | 8,272,800 | -1,324,110 | -7.0 |
47.50
52.90
48.05
|
|
6 tháng
(2025-12-15) |
-2.06 | -4.10% | 26,798,500 | -1,500,710 | -17.4 |
46.60
52.90
48.05
|
|
12 tháng
(2025-06-17) |
4.53 | 10.37% | 66,252,200 | -3,410,980 | -112.1 |
42.61
58.80
48.05
|
|
24 tháng
(2024-06-24) |
10.64 | 28.30% | 133,789,600 | -7,148,654 | -236.2 |
35.47
58.80
48.05
|
|
36 tháng
(2023-06-28) |
6.07 | 14.39% | 151,732,200 | -6,251,029 | -180.3 |
33.18
58.80
48.05
|
|
60 tháng
(2021-07-08) |
24.23 | 100.89% | 222,353,300 | -8,027,727 | -291.2 |
22.69
58.80
48.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
48.05
|
50,200 | 48.30 | 48.50 | 48.05 | 5,100 | 23,000 | 0 | |
| 11/06/2026 |
48.25
|
28,500 | 48.55 | 48.60 | 48.25 | 4,200 | 15,000 | 0 | |
| 10/06/2026 |
48.50
|
72,700 | 48.75 | 48.75 | 48.20 | 200 | 15,000 | 0 | |
| 09/06/2026 |
48.40
|
55,500 | 48.35 | 48.40 | 48.15 | 5,000 | 15,000 | 0 | |
| 08/06/2026 |
48.40
|
47,200 | 48.50 | 48.50 | 48.20 | 4,200 | 15,300 | 0 | |
| 05/06/2026 |
48.60
|
75,800 | 48.90 | 48.90 | 48.50 | 0 | 15,000 | 0 | |
| 04/06/2026 |
48.60
|
33,000 | 48.80 | 48.80 | 48.60 | 100 | 15,001 | 0 | |
| 03/06/2026 |
48.80
|
100,000 | 48.60 | 49.15 | 48.40 | 800 | 16,000 | 0 | |
| 02/06/2026 |
48.70
|
38,500 | 49 | 49.20 | 48.70 | 500 | 17,584 | 0 | |
| 01/06/2026 |
49
|
34,500 | 49.40 | 49.40 | 48.75 | 0 | 16,521 | 0 | |
| 29/05/2026 |
49.05
|
145,600 | 48.80 | 49.15 | 48.45 | 48,000 | 31,100 | 0 | |
| 28/05/2026 |
49.05
|
98,600 | 49.30 | 49.30 | 48.55 | 20,000 | 28,700 | 0 | |
| 27/05/2026 |
49.05
|
66,400 | 49.05 | 49.40 | 49 | 26,700 | 8,600 | 0 | |
| 26/05/2026 |
49.05
|
104,200 | 49.10 | 49.15 | 48.95 | 19,000 | 25,800 | 0 | |
| 25/05/2026 |
49.10
|
70,100 | 49.90 | 49.90 | 48.85 | 14,906 | 26,905 | 0 | |
| 22/05/2026 |
49.10
|
82,100 | 49.20 | 49.45 | 48.80 | 15,800 | 24,800 | 0 | |
| 21/05/2026 |
49.20
|
41,300 | 49.35 | 49.80 | 49.20 | 10,800 | 18,300 | 0 | |
| 20/05/2026 |
49.70
|
83,100 | 49.95 | 49.95 | 48.95 | 21,605 | 34,500 | 0 | |
| 19/05/2026 |
49.80
|
69,100 | 49.80 | 50.20 | 49.75 | 23,200 | 25,700 | 0 | |
| 18/05/2026 |
49.80
|
103,100 | 50 | 50 | 49.80 | 21,000 | 18,100 | 0 | |
| 15/05/2026 |
50
|
38,700 | 50 | 50.10 | 49.90 | 12,700 | 15,000 | 0 | |
| 14/05/2026 |
50.20
|
117,700 | 50 | 50.40 | 49.80 | 31,300 | 31,400 | 0 | |
| 13/05/2026 |
50.20
|
66,500 | 49.85 | 50.60 | 49.70 | 100 | 28,200 | 0 | |
| 12/05/2026 |
50
|
66,600 | 50.20 | 50.70 | 49.90 | 2,200 | 25,236 | 0 | |
| 11/05/2026 |
50.20
|
88,900 | 51 | 51 | 50.20 | 3,000 | 23,923 | 0 | |
| 08/05/2026 |
50.70
|
111,300 | 51.10 | 51.40 | 50.60 | 5,300 | 15,000 | 0 | |
| 07/05/2026 |
51.40
|
115,100 | 50.50 | 51.60 | 50.50 | 23,100 | 16,215 | 0 | |
| 06/05/2026 |
50.50
|
205,200 | 50 | 50.90 | 49.85 | 11,666 | 94,893 | 0 | |
| 05/05/2026 |
49.95
|
52,400 | 50 | 50.20 | 49.90 | 4,200 | 15,800 | 0 | |
| 04/05/2026 |
50.10
|
72,200 | 50 | 50.40 | 49.95 | 10,700 | 15,820 | 0 | |
| 29/04/2026 |
50
|
68,400 | 49.40 | 50 | 49.40 | 9,000 | 18,401 | 0 | |
| 28/04/2026 |
49.70
|
63,900 | 50 | 50.20 | 49.35 | 9,100 | 30,588 | 0 | |
| 24/04/2026 |
50.10
|
165,000 | 49.30 | 50.20 | 48.70 | 39,700 | 45,500 | 0 | |
| 23/04/2026 |
49.25
|
289,100 | 50.80 | 50.80 | 49.20 | 53,204 | 29,935 | 0 | |
| 22/04/2026 |
50.20
|
506,300 | 50.90 | 51.80 | 49.90 | 84,000 | 25,824 | 0 | |
| 21/04/2026 |
51
|
160,600 | 50.60 | 51.60 | 50.40 | 10,427 | 67,110 | 0 | |
| 20/04/2026 |
50.60
|
161,300 | 50.70 | 51 | 50 | 11,944 | 54,700 | 0 | |
| 17/04/2026 |
50.80
|
399,100 | 51.30 | 51.80 | 50.50 | 43,500 | 75,101 | 0 | |
| 16/04/2026 |
51.20
|
164,200 | 51.90 | 52.80 | 51.10 | 16,300 | 94,004 | 0 | |
| 15/04/2026 |
52.90
|
1,314,200 | 50.30 | 53.50 | 50.30 | 79,300 | 551,257 | 0 | |
| 14/04/2026 |
50
|
126,600 | 49.40 | 50.20 | 49.40 | 68,400 | 30,900 | 0 | |
| 13/04/2026 |
49.80
|
76,600 | 49.80 | 50.10 | 49.50 | 2,100 | 31,300 | 0 | |
| 10/04/2026 |
50.40
|
196,400 | 49.95 | 50.70 | 49.80 | 105,100 | 15,000 | 0 | |
| 09/04/2026 |
49.95
|
137,700 | 50.20 | 50.20 | 49.15 | 52,100 | 15,000 | 0 | |
| 08/04/2026 |
50.40
|
261,800 | 48.45 | 50.50 | 48.35 | 98,900 | 15,000 | 0 | |
| 07/04/2026 |
48.30
|
46,500 | 48.30 | 48.50 | 48 | 100 | 15,000 | 0 | |
| 06/04/2026 |
48.40
|
77,400 | 48.40 | 48.40 | 48.10 | 0 | 14,700 | 0 | |
| 03/04/2026 |
48.45
|
85,800 | 48.10 | 48.65 | 48.10 | 3,800 | 15,000 | 0 | |
| 02/04/2026 |
48.05
|
109,000 | 48.50 | 48.55 | 48 | 100 | 29,600 | 0 | |
| 01/04/2026 |
48.65
|
388,400 | 48.95 | 49 | 48.10 | 18,300 | 334,344 | 0 | |
| 31/03/2026 |
48.50
|
52,600 | 48.20 | 48.70 | 48.20 | 600 | 17,100 | 0 | |
| 30/03/2026 |
48.20
|
45,000 | 48.40 | 48.80 | 47.90 | 2,600 | 6,000 | 0 | |
| 27/03/2026 |
48.85
|
55,000 | 48 | 48.90 | 47.70 | 0 | 4,600 | 0 | |
| 26/03/2026 |
48.55
|
37,800 | 49 | 49 | 47.50 | 0 | 9,800 | 0 | |
| 25/03/2026 |
48.85
|
113,300 | 48 | 48.85 | 47.90 | 3,300 | 15,100 | 0 | |
| 24/03/2026 |
47.80
|
121,400 | 48.80 | 48.80 | 47.50 | 1,000 | 15,000 | 0 | |
| 23/03/2026 |
47.50
|
269,200 | 48.05 | 48.20 | 47.40 | 23,500 | 21,100 | 0 | |
| 20/03/2026 |
49
|
112,200 | 49.60 | 49.60 | 49 | 6,000 | 29,900 | -1.2 | |
| 19/03/2026 |
49.70
|
98,000 | 50 | 50 | 49.50 | 7,200 | 22,900 | -0.8 | |
| 18/03/2026 |
50.10
|
78,800 | 50.30 | 50.70 | 50 | 8,800 | 17,700 | -0.4 | |
| 17/03/2026 |
50.30
|
91,000 | 49.80 | 50.50 | 49.80 | 1,600 | 15,100 | -0.7 | |
| 16/03/2026 |
50
|
116,300 | 49.80 | 50.30 | 49.70 | 9,200 | 86,600 | -3.9 | |
| 13/03/2026 |
50.20
|
221,500 | 49.50 | 50.50 | 49.45 | 9,200 | 86,600 | -3.9 | |
| 12/03/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 12/03/2026 |
49.80
|
287,100 | 50.80 | 50.90 | 49.75 | 25,800 | 53,500 | -1.4 | |
| 11/03/2026 |
50.60
|
209,800 | 50.31 | 50.89 | 50.22 | 11,200 | 48,100 | -2.0 | |
| 10/03/2026 |
50.03
|
252,700 | 50.12 | 50.31 | 49.36 | 156,300 | 80,600 | 3.8 | |
| 09/03/2026 |
48.03
|
707,500 | 49.08 | 49.46 | 47.50 | 156,300 | 80,600 | 3.8 | |
| 06/03/2026 |
51.08
|
155,500 | 51.46 | 51.55 | 50.89 | 50,900 | 20,200 | 1.7 | |
| 05/03/2026 |
51.46
|
156,900 | 51.46 | 51.84 | 51.08 | 29,200 | 5,600 | 1.3 | |
| 04/03/2026 |
50.89
|
323,900 | 51.46 | 51.46 | 49.93 | 20,100 | 24,500 | -0.2 | |
| 03/03/2026 |
50.98
|
307,000 | 51.74 | 52.89 | 50.98 | 103,600 | 41,100 | 3.4 | |
| 02/03/2026 |
52.22
|
574,900 | 51.36 | 53.27 | 50.70 | 125,000 | 141,500 | -0.9 | |
| 27/02/2026 |
51.93
|
284,800 | 51.84 | 52.03 | 51.27 | 55,600 | 31,300 | 1.3 | |
| 26/02/2026 |
51.84
|
416,800 | 51.27 | 52.03 | 51.08 | 75,000 | 182,200 | -5.8 | |
| 25/02/2026 |
51.27
|
257,500 | 51.27 | 51.74 | 50.79 | 34,500 | 48,200 | -0.7 | |
| 24/02/2026 |
51.27
|
230,900 | 50.70 | 51.84 | 50.60 | 85,700 | 33,700 | 2.8 | |
| 23/02/2026 |
50.60
|
408,300 | 50.50 | 52.41 | 50.41 | 47,200 | 4,600 | 2.3 | |
| 13/02/2026 |
50.41
|
202,000 | 49.84 | 50.89 | 49.36 | 22,300 | 13,400 | 0.5 | |
| 12/02/2026 |
49.65
|
81,700 | 49.46 | 49.93 | 49.08 | 8,200 | 5,400 | 0.1 | |
| 11/02/2026 |
49.46
|
88,000 | 49.65 | 49.65 | 49.08 | 18,900 | 8,900 | 0.5 | |
| 10/02/2026 |
48.88
|
217,700 | 49.17 | 49.65 | 48.88 | 25,400 | 13,900 | 0.6 | |
| 09/02/2026 |
49.08
|
224,700 | 49.93 | 49.93 | 48.79 | 39,000 | 70,800 | -1.7 | |
| 06/02/2026 |
48.69
|
410,400 | 50.12 | 50.12 | 48.69 | 39,000 | 70,800 | -1.7 | |
| 05/02/2026 |
50.12
|
520,700 | 52.41 | 52.41 | 50.12 | 97,800 | 289,900 | -10.3 | |
| 04/02/2026 |
52.41
|
1,058,100 | 50.03 | 53.27 | 49.65 | 126,300 | 361,600 | -12.7 | |
| 03/02/2026 |
49.84
|
446,800 | 48.98 | 50.22 | 48.88 | 125,000 | 141,500 | -0.9 | |
| 02/02/2026 |
48.88
|
166,500 | 49.27 | 49.74 | 48.79 | 51,700 | 32,400 | 1.0 | |
| 30/01/2026 |
49.08
|
163,000 | 49.46 | 49.74 | 48.88 | 23,000 | 43,400 | -1.1 | |
| 29/01/2026 |
49.36
|
87,700 | 48.60 | 49.36 | 48.50 | 21,700 | 7,300 | 0.7 | |
| 28/01/2026 |
48.69
|
115,600 | 48.60 | 49.08 | 48.31 | 12,100 | 13,100 | -0.1 | |
| 27/01/2026 |
48.60
|
127,800 | 48.60 | 49.17 | 48.50 | 15,400 | 29,000 | -0.7 | |
| 26/01/2026 |
48.60
|
248,300 | 49.36 | 50.31 | 48.41 | 32,400 | 55,400 | -1.2 | |
| 23/01/2026 |
49.46
|
93,500 | 49.93 | 49.93 | 49.27 | 9,400 | 21,500 | -0.6 | |
| 22/01/2026 |
49.74
|
145,400 | 49.46 | 49.74 | 49.17 | 40,300 | 5,400 | 1.8 | |
| 21/01/2026 |
48.98
|
265,100 | 50.12 | 50.31 | 48.98 | 29,800 | 32,400 | -0.1 | |
| 20/01/2026 |
50.31
|
314,100 | 50.03 | 50.98 | 49.55 | 90,400 | 29,900 | 3.2 | |
| 19/01/2026 |
49.84
|
216,200 | 49.74 | 50.22 | 49.46 | 25,300 | 35,300 | -0.5 | |
| 16/01/2026 |
50.41
|
382,600 | 50.41 | 50.50 | 49.55 | 66,200 | 44,100 | 1.2 | |
| 15/01/2026 |
50.50
|
263,400 | 51.36 | 51.46 | 49.93 | 30,300 | 14,100 | 0.9 | |
| 14/01/2026 |
51.27
|
598,300 | 50.22 | 51.36 | 50.12 | 91,600 | 42,600 | 2.6 | |