| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-7.25 | -13.94% | 1,245,800 | 2,520 | -0.9 |
43.25
52
44.75
|
|
2 tháng
(2026-03-02) |
-9.85 | -18.04% | 2,778,400 | -65,180 | -4.4 |
43.25
54.60
44.75
|
|
3 tháng
(2026-02-02) |
-10.35 | -18.78% | 3,604,000 | -71,480 | -4.8 |
43.25
55.90
44.75
|
|
6 tháng
(2025-11-03) |
-7.95 | -15.09% | 8,831,000 | 52,620 | 2.9 |
43.25
76.50
44.75
|
|
12 tháng
(2025-05-06) |
14.72 | 49% | 15,332,400 | -287,480 | -8.3 |
28.28
76.50
44.75
|
|
24 tháng
(2024-05-13) |
28.75 | 179.69% | 21,763,900 | -324,787 | -9.2 |
16
76.50
44.75
|
|
36 tháng
(2023-05-17) |
28.69 | 178.68% | 26,329,900 | -577,522 | -13.7 |
16
76.50
44.75
|
|
60 tháng
(2021-05-27) |
22.38 | 100.05% | 41,612,100 | -1,603,014 | -33.0 |
12.58
76.50
44.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
57.60
|
155,500 | 53.90 | 57.60 | 53.80 | 700 | 1,200 | -0.0 | |
| 28/11/2025 |
53.90
|
105,100 | 53.70 | 54 | 52.70 | 100 | 100 | -0 | |
| 27/11/2025 |
53.90
|
85,500 | 53.70 | 54 | 52.70 | 0 | 0 | 0 | |
| 26/11/2025 |
53.80
|
67,400 | 52.70 | 53.90 | 52.70 | 0 | 5,200 | -0.3 | |
| 25/11/2025 |
53.80
|
58,600 | 53.90 | 54 | 52.80 | 0 | 0 | 0 | |
| 24/11/2025 |
54
|
61,200 | 53 | 54 | 52.90 | 19,400 | 100 | 1.0 | |
| 21/11/2025 |
53.70
|
72,300 | 53.10 | 53.70 | 52.30 | 200 | 200 | -0.0 | |
| 20/11/2025 |
53.70
|
50,900 | 53.40 | 53.80 | 52.70 | 9,500 | 700 | 0.5 | |
| 19/11/2025 |
53.60
|
53,800 | 53.80 | 53.80 | 52.30 | 0 | 0 | 0 | |
| 18/11/2025 |
53.90
|
70,400 | 53 | 53.90 | 52.50 | 0 | 5,000 | -0.3 | |
| 17/11/2025 |
53.90
|
43,400 | 52.80 | 53.90 | 52.80 | 1,700 | 100 | 0.1 | |
| 14/11/2025 |
53.80
|
63,300 | 52.20 | 53.80 | 52.20 | 1,100 | 100 | 0.1 | |
| 13/11/2025 |
53.60
|
53,600 | 53.90 | 53.90 | 52 | 0 | 3,500 | -0.2 | |
| 12/11/2025 |
53.40
|
43,700 | 49.60 | 54 | 49.60 | 1,900 | 1,000 | 0.0 | |
| 11/11/2025 |
50.70
|
47,400 | 48.85 | 51 | 48.85 | 0 | 500 | -0.0 | |
| 10/11/2025 |
51
|
42,800 | 50.50 | 51.40 | 50 | 400 | 0 | 0.0 | |
| 07/11/2025 |
51.50
|
40,900 | 51.90 | 52 | 50.70 | 0 | 200 | -0.0 | |
| 06/11/2025 |
51.80
|
74,200 | 51.40 | 52 | 50.80 | 1,400 | 0 | 0.1 | |
| 05/11/2025 |
51.90
|
64,500 | 52 | 52.40 | 51 | 0 | 400 | -0.0 | |
| 04/11/2025 |
52.40
|
50,200 | 52.60 | 52.80 | 51 | 0 | 1,800 | -0.1 | |
| 03/11/2025 |
52.70
|
51,500 | 52 | 53 | 51.20 | 0 | 1,100 | -0.1 | |
| 31/10/2025 |
52.60
|
56,000 | 51.60 | 52.60 | 51.20 | 0 | 6,200 | -0.3 | |
| 30/10/2025 |
52.50
|
22,000 | 52.60 | 52.60 | 51 | 0 | 7,100 | -0.4 | |
| 29/10/2025 |
52.10
|
46,500 | 52 | 52.40 | 51 | 300 | 0 | 0.0 | |
| 28/10/2025 |
52.30
|
24,100 | 53 | 53 | 50.50 | 0 | 400 | -0.0 | |
| 27/10/2025 |
52.20
|
71,800 | 50.90 | 52.50 | 50 | 0 | 100 | -0.0 | |
| 24/10/2025 |
52.40
|
27,900 | 52.60 | 52.60 | 50.10 | 0 | 100 | -0.0 | |
| 23/10/2025 |
52.60
|
41,800 | 53 | 53 | 51 | 400 | 500 | -0.0 | |
| 22/10/2025 |
52.50
|
37,100 | 53 | 53 | 50.40 | 0 | 3,700 | -0.2 | |
| 21/10/2025 |
52
|
68,500 | 50.10 | 54 | 49.90 | 1,500 | 6,600 | -0.3 | |
| 20/10/2025 |
51.90
|
71,300 | 55.50 | 55.50 | 49.20 | 1,500 | 3,000 | -0.1 | |
| 17/10/2025 |
52.70
|
103,600 | 53 | 53.50 | 51.50 | 0 | 2,100 | -0.1 | |
| 16/10/2025 |
52.80
|
8,200 | 52.30 | 53 | 51.80 | 0 | 0 | 0 | |
| 15/10/2025 |
53.20
|
28,300 | 51.80 | 53.40 | 51.80 | 4,800 | 200 | 0.2 | |
| 14/10/2025 |
52.60
|
17,300 | 52 | 52.80 | 51 | 0 | 3,300 | -0.2 | |
| 13/10/2025 |
51.90
|
17,300 | 50.20 | 52 | 49.60 | 0 | 400 | -0.0 | |
| 10/10/2025 |
50.70
|
21,000 | 50.60 | 50.70 | 49.40 | 0 | 4,100 | -0.2 | |
| 09/10/2025 |
50.70
|
22,300 | 50.80 | 50.80 | 49 | 0 | 0 | 0 | |
| 08/10/2025 |
50.80
|
7,000 | 50 | 51.20 | 49.95 | 0 | 300 | -0.0 | |
| 07/10/2025 |
50
|
29,600 | 50 | 50 | 48.90 | 0 | 4,600 | -0.2 | |
| 06/10/2025 |
49.90
|
43,300 | 50 | 50.90 | 49 | 0 | 15,400 | -0.8 | |
| 03/10/2025 |
50.30
|
49,400 | 50.30 | 51 | 49.50 | 0 | 100 | -0.0 | |
| 02/10/2025 |
51.70
|
11,200 | 48.65 | 52.10 | 48.65 | 200 | 2,500 | -0.1 | |
| 01/10/2025 |
51.90
|
18,600 | 51.50 | 52.90 | 48.35 | 0 | 300 | -0.0 | |
| 30/09/2025 |
51.80
|
9,100 | 52.50 | 52.50 | 50.80 | 0 | 100 | -0.0 | |
| 29/09/2025 |
51.50
|
15,600 | 48.25 | 53.70 | 48.25 | 0 | 0 | 0 | |
| 26/09/2025 |
51
|
56,800 | 47.80 | 51 | 47.80 | 1,000 | 4,500 | -0.2 | |
| 25/09/2025 |
49.75
|
15,600 | 50.80 | 52 | 49.20 | 0 | 1,600 | -0.1 | |
| 24/09/2025 |
50.10
|
50,700 | 49 | 50.30 | 47.25 | 0 | 7,300 | -0.4 | |
| 23/09/2025 |
48.80
|
185,800 | 50 | 51 | 47.25 | 3,400 | 3,100 | 0.0 | |
| 22/09/2025 |
50.60
|
217,300 | 53.70 | 53.70 | 50.60 | 1,300 | 6,700 | -0.3 | |
| 19/09/2025 |
54.40
|
70,100 | 53.40 | 54.60 | 53.10 | 2,400 | 16,700 | -0.8 | |
| 18/09/2025 |
53.90
|
46,700 | 52.60 | 54 | 52.40 | 0 | 4,600 | -0.2 | |
| 17/09/2025 |
54
|
47,800 | 52.60 | 54.50 | 52.60 | 2,800 | 11,000 | -0.4 | |
| 16/09/2025 |
54
|
31,900 | 54 | 54.90 | 52.10 | 300 | 2,700 | -0.1 | |
| 15/09/2025 |
54.30
|
87,400 | 53.90 | 55.30 | 53.10 | 900 | 5,800 | -0.3 | |
| 12/09/2025 |
51.70
|
27,200 | 49.20 | 52 | 49.20 | 0 | 6,500 | -0.3 | |
| 11/09/2025 |
49.20
|
82,200 | 46 | 49.30 | 45.20 | 3,200 | 27,500 | -1.1 | |
| 10/09/2025 |
46.10
|
65,500 | 44.50 | 46.10 | 44 | 8,800 | 17,800 | -0.4 | |
| 09/09/2025 |
45.20
|
7,800 | 45.20 | 45.20 | 44 | 0 | 2,000 | -0.1 | |
| 08/09/2025 |
45.20
|
86,500 | 45.75 | 45.80 | 43.60 | 500 | 1,100 | -0.0 | |
| 05/09/2025 |
45.80
|
11,800 | 46.50 | 46.50 | 44.45 | 1,000 | 0 | 0.0 | |
| 04/09/2025 |
44.65
|
9,700 | 44.70 | 44.70 | 43.50 | 0 | 0 | 0 | |
| 03/09/2025 |
44.50
|
34,700 | 44 | 44.50 | 43.25 | 700 | 10,000 | -0.4 | |
| 29/08/2025 |
44.50
|
54,900 | 43.15 | 45 | 43.15 | 100 | 100 | -0.0 | |
| 28/08/2025 |
44.20
|
28,700 | 43.70 | 44.20 | 43 | 400 | 0 | 0 | |
| 27/08/2025 |
44.20
|
14,700 | 44.95 | 44.95 | 43 | 0 | 1,200 | -0.1 | |
| 26/08/2025 |
44
|
26,900 | 42.90 | 44 | 42.60 | 600 | 400 | 0.0 | |
| 25/08/2025 |
43.95
|
22,100 | 44.85 | 44.85 | 42.90 | 100 | 1,600 | -0.1 | |
| 22/08/2025 |
44.30
|
27,500 | 44.30 | 44.30 | 42.10 | 0 | 0 | 0 | |
| 21/08/2025 |
44
|
94,800 | 43 | 45.50 | 42.55 | 27,000 | 12,600 | 0.6 | |
| 20/08/2025 |
44
|
49,900 | 43 | 44 | 42.30 | 0 | 3,000 | -0.1 | |
| 19/08/2025 |
43.85
|
76,600 | 44.10 | 44.10 | 42.75 | 500 | 1,100 | -0.0 | |
| 18/08/2025 |
43.70
|
28,200 | 44 | 44.50 | 43 | 700 | 5,100 | -0.2 | |
| 15/08/2025 |
43
|
65,100 | 42 | 43.90 | 41.55 | 100 | 600 | -0.0 | |
| 14/08/2025 |
43
|
40,800 | 43.70 | 44.30 | 40.70 | 300 | 0 | 0.0 | |
| 13/08/2025 |
43.70
|
108,100 | 41.70 | 43.95 | 41.70 | 6,400 | 5,200 | 0.1 | |
| 12/08/2025 |
41.45
|
201,300 | 39 | 41.70 | 39 | 3,600 | 2,500 | 0.0 | |
| 11/08/2025 |
39
|
71,300 | 38.20 | 39.20 | 38.20 | 0 | 100 | -0.0 | |
| 08/08/2025 |
38.20
|
21,000 | 37.90 | 38.40 | 37.60 | 600 | 1,700 | -0.0 | |
| 07/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/08/2025 |
37.90
|
51,200 | 36.80 | 37.90 | 36.60 | 9,100 | 7,100 | 0.1 | |
| 06/08/2025 |
36.80
|
76,400 | 35.88 | 36.80 | 35.53 | 200 | 3,400 | -0.1 | |
| 05/08/2025 |
35.53
|
80,100 | 35.73 | 35.73 | 35.24 | 800 | 0 | 0.0 | |
| 04/08/2025 |
35.34
|
84,100 | 35.05 | 35.73 | 35.05 | 6,700 | 8,000 | -0.0 | |
| 01/08/2025 |
35.24
|
14,000 | 35.34 | 35.34 | 34.85 | 0 | 0 | 0 | |
| 31/07/2025 |
35.05
|
45,600 | 35.19 | 35.63 | 34.61 | 0 | 6,000 | -0.2 | |
| 30/07/2025 |
35.53
|
74,000 | 35.53 | 35.63 | 34.76 | 400 | 4,300 | -0.1 | |
| 29/07/2025 |
35.68
|
50,200 | 35.83 | 35.88 | 35.15 | 100 | 4,500 | -0.2 | |
| 28/07/2025 |
36.02
|
49,900 | 36.90 | 36.90 | 35.73 | 1,000 | 5,300 | -0.2 | |
| 25/07/2025 |
36.90
|
41,800 | 36.17 | 36.90 | 36.02 | 0 | 3,000 | -0.1 | |
| 24/07/2025 |
36.99
|
56,600 | 36.99 | 36.99 | 36.02 | 0 | 7,400 | -0.3 | |
| 23/07/2025 |
36.80
|
32,500 | 36.99 | 36.99 | 36.12 | 0 | 9,400 | -0.4 | |
| 22/07/2025 |
36.70
|
55,300 | 35.73 | 36.99 | 35.73 | 300 | 23,900 | -0.9 | |
| 21/07/2025 |
36.99
|
66,000 | 37.24 | 37.24 | 36.51 | 2,500 | 2,100 | 0.0 | |
| 18/07/2025 |
35.00
|
143,800 | 33.10 | 35.00 | 32.47 | 18,100 | 8,200 | 0.3 | |
| 17/07/2025 |
32.71
|
75,000 | 31.49 | 32.71 | 31.49 | 10,900 | 400 | 0.3 | |
| 16/07/2025 |
32.08
|
26,800 | 32.18 | 32.22 | 31.84 | 100 | 0 | 0.0 | |
| 15/07/2025 |
32.18
|
69,500 | 32.13 | 32.32 | 31.84 | 5,300 | 700 | 0.2 | |
| 14/07/2025 |
32.13
|
43,600 | 31.79 | 32.32 | 31.64 | 0 | 100 | -0.0 | |
| 11/07/2025 |
32.32
|
33,700 | 31.84 | 32.32 | 31.74 | 0 | 200 | 0 | |