| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.72 | -1.57% | 2,532,400 | -885,200 | 0 |
44.10
46.10
45.20
|
|
2 tháng
(2026-03-02) |
-2.35 | -4.97% | 4,321,200 | -727,300 | 8.2 |
44.10
47.25
45.20
|
|
3 tháng
(2026-01-29) |
-0.62 | -1.36% | 7,718,700 | -355,000 | 26.2 |
44.10
47.44
45.20
|
|
6 tháng
(2025-10-31) |
2.60 | 6.14% | 15,555,200 | -61,500 | 40.6 |
41.08
47.44
45.20
|
|
12 tháng
(2025-05-05) |
3 | 7.15% | 40,276,700 | -1,751,760 | 1.6 |
41.08
47.44
45.20
|
|
24 tháng
(2024-05-09) |
3.59 | 8.70% | 153,871,089 | -18,761,963 | -793.6 |
38.86
47.44
45.20
|
|
36 tháng
(2023-05-15) |
9.14 | 25.57% | 362,542,041 | -32,682,629 | -1,449.7 |
33.42
47.44
45.20
|
|
60 tháng
(2021-05-25) |
18.04 | 67.14% | 597,947,795 | -25,162,816 | -1,063.2 |
25.17
47.44
45.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2025 |
41.18
|
121,300 | 41.65 | 41.65 | 41.08 | 0 | 80,000 | -3.5 | |
| 27/11/2025 |
41.27
|
208,500 | 41.27 | 41.74 | 41.27 | 1,400 | 80,000 | -3.5 | |
| 26/11/2025 |
41.27
|
148,300 | 41.46 | 41.74 | 41.27 | 31,000 | 0 | 1.4 | |
| 25/11/2025 |
41.37
|
150,600 | 41.74 | 41.74 | 41.27 | 0 | 47,600 | -2.1 | |
| 24/11/2025 |
41.74
|
74,400 | 41.74 | 42.12 | 41.65 | 12,400 | 0 | 0.6 | |
| 21/11/2025 |
41.83
|
108,900 | 41.74 | 41.83 | 41.55 | 0 | 0 | 0 | |
| 20/11/2025 |
41.83
|
144,200 | 41.65 | 42.02 | 41.55 | 96,700 | 0 | 4.3 | |
| 19/11/2025 |
41.65
|
281,600 | 41.27 | 41.83 | 41.08 | 200,000 | 51,700 | 6.6 | |
| 18/11/2025 |
41.08
|
126,400 | 41.46 | 41.46 | 41.08 | 1,000 | 300 | 0.0 | |
| 17/11/2025 |
41.18
|
124,000 | 41.46 | 41.65 | 40.33 | 0 | 100,000 | -4.4 | |
| 14/11/2025 |
41.46
|
174,100 | 41.37 | 41.46 | 41.08 | 100 | 48,900 | -2.1 | |
| 13/11/2025 |
41.55
|
183,700 | 41.37 | 41.65 | 41.18 | 100 | 1,700 | -0.1 | |
| 12/11/2025 |
41.27
|
359,100 | 41.65 | 41.65 | 40.90 | 0 | 27,200 | -1.2 | |
| 11/11/2025 |
41.46
|
95,900 | 41.83 | 41.83 | 41.46 | 0 | 7,000 | -0.3 | |
| 10/11/2025 |
41.55
|
189,600 | 41.93 | 42.21 | 41.55 | 0 | 80,600 | -3.6 | |
| 07/11/2025 |
41.93
|
88,500 | 41.93 | 42.21 | 41.83 | 3,000 | 56,500 | -2.4 | |
| 06/11/2025 |
42.21
|
83,100 | 42.40 | 42.68 | 41.93 | 3,000 | 46,000 | -1.9 | |
| 05/11/2025 |
42.30
|
35,400 | 42.30 | 42.49 | 42.12 | 3,100 | 2,600 | 0.0 | |
| 04/11/2025 |
42.49
|
153,100 | 42.21 | 42.49 | 41.37 | 400 | 12,700 | -0.5 | |
| 03/11/2025 |
42.02
|
140,700 | 42.21 | 42.21 | 41.93 | 200 | 10,900 | -0.5 | |
| 31/10/2025 |
42.30
|
94,100 | 42.40 | 42.58 | 42.12 | 6,300 | 29,500 | -1.0 | |
| 30/10/2025 |
42.40
|
196,300 | 42.77 | 42.87 | 42.21 | 1,200 | 22,200 | -0.9 | |
| 29/10/2025 |
42.40
|
255,600 | 43.43 | 43.43 | 42.30 | 5,100 | 51,300 | -2.1 | |
| 28/10/2025 |
43.24
|
100,400 | 43.43 | 43.43 | 43.05 | 100 | 7,400 | -0.3 | |
| 27/10/2025 |
43.43
|
87,500 | 43.52 | 43.99 | 43.43 | 15,900 | 6,500 | 0.4 | |
| 24/10/2025 |
43.52
|
102,300 | 43.71 | 43.71 | 43.43 | 0 | 32,800 | -1.5 | |
| 23/10/2025 |
43.62
|
354,700 | 43.90 | 44.09 | 43.43 | 0 | 225,200 | -10.5 | |
| 22/10/2025 |
43.90
|
502,500 | 43.71 | 44.37 | 43.71 | 800 | 58,000 | -2.7 | |
| 21/10/2025 |
43.71
|
293,900 | 43.15 | 43.99 | 43.15 | 2,300 | 140,200 | -6.4 | |
| 20/10/2025 |
43.15
|
211,500 | 43.99 | 44.18 | 42.77 | 1,500 | 11,000 | -0.4 | |
| 17/10/2025 |
43.99
|
231,700 | 44.09 | 44.09 | 43.71 | 500 | 9,200 | -0.4 | |
| 16/10/2025 |
43.99
|
93,500 | 43.80 | 44.18 | 43.71 | 0 | 50,000 | -2.3 | |
| 15/10/2025 |
43.80
|
213,800 | 44.09 | 44.18 | 43.62 | 0 | 107,800 | -5.0 | |
| 14/10/2025 |
44.18
|
101,700 | 44.18 | 44.27 | 43.90 | 2,600 | 0 | 0.1 | |
| 13/10/2025 |
43.80
|
470,500 | 44.55 | 44.55 | 43.71 | 2,200 | 164,200 | -7.6 | |
| 10/10/2025 |
44.55
|
83,400 | 44.55 | 44.65 | 44.37 | 0 | 15,000 | -0.7 | |
| 09/10/2025 |
44.55
|
91,700 | 44.55 | 44.74 | 44.46 | 0 | 0 | 0 | |
| 08/10/2025 |
44.55
|
54,400 | 44.46 | 44.74 | 44.46 | 7,900 | 0 | 0.4 | |
| 07/10/2025 |
44.46
|
68,200 | 44.55 | 44.55 | 44.37 | 0 | 3,400 | -0.2 | |
| 06/10/2025 |
44.46
|
36,000 | 44.46 | 44.55 | 44.27 | 100 | 2,300 | -0.1 | |
| 03/10/2025 |
44.46
|
43,400 | 44.55 | 44.55 | 44.37 | 3,000 | 6,800 | -0.2 | |
| 02/10/2025 |
44.46
|
54,400 | 44.46 | 44.65 | 44.37 | 0 | 0 | 0 | |
| 01/10/2025 |
44.55
|
47,100 | 44.46 | 44.55 | 44.37 | 18,000 | 0 | 0.9 | |
| 30/09/2025 |
44.65
|
89,300 | 44.55 | 44.65 | 44.37 | 0 | 0 | 0 | |
| 29/09/2025 |
44.55
|
82,000 | 44.37 | 44.74 | 44.37 | 0 | 0 | 0 | |
| 26/09/2025 |
44.27
|
102,700 | 44.55 | 44.55 | 44.27 | 0 | 0 | 0 | |
| 25/09/2025 |
44.55
|
83,700 | 44.37 | 44.65 | 44.37 | 3,100 | 0 | 0.1 | |
| 24/09/2025 |
44.37
|
31,100 | 44.37 | 44.46 | 44.27 | 3,300 | 0 | 0.2 | |
| 23/09/2025 |
44.27
|
63,800 | 44.55 | 44.65 | 44.27 | 1,500 | 12,200 | -0.5 | |
| 22/09/2025 |
44.55
|
71,700 | 44.65 | 44.74 | 44.27 | 300 | 31,000 | -1.5 | |
| 19/09/2025 |
44.55
|
18,600 | 44.74 | 44.74 | 44.55 | 100 | 8,300 | -0.4 | |
| 18/09/2025 |
44.84
|
112,600 | 44.74 | 44.93 | 44.37 | 400 | 74,800 | -3.5 | |
| 17/09/2025 |
44.46
|
118,500 | 44.84 | 44.93 | 44.46 | 35,100 | 50,000 | -0.7 | |
| 16/09/2025 |
44.84
|
155,400 | 44.65 | 44.84 | 44.55 | 65,000 | 0 | 3.1 | |
| 15/09/2025 |
44.55
|
78,100 | 44.37 | 44.65 | 44.37 | 200 | 20,100 | -0.9 | |
| 12/09/2025 |
44.37
|
45,300 | 44.65 | 44.65 | 44.37 | 500 | 20,000 | -0.9 | |
| 11/09/2025 |
44.37
|
104,900 | 44.37 | 44.37 | 44.09 | 600 | 48,000 | -2.2 | |
| 10/09/2025 |
44.09
|
145,800 | 44.46 | 44.65 | 44.09 | 400 | 113,600 | -5.3 | |
| 09/09/2025 |
44.46
|
116,100 | 44.37 | 44.55 | 44.37 | 1,900 | 20,000 | -0.9 | |
| 08/09/2025 |
44.37
|
209,300 | 44.37 | 44.65 | 44.37 | 1,400 | 20,000 | -0.9 | |
| 05/09/2025 |
44.27
|
116,500 | 44.65 | 44.84 | 44.27 | 100 | 35,000 | -1.7 | |
| 04/09/2025 |
44.65
|
143,300 | 44.46 | 44.65 | 44.46 | 20,000 | 1,000 | 0.9 | |
| 03/09/2025 |
44.55
|
89,000 | 44.27 | 44.65 | 44.27 | 0 | 39,000 | -1.9 | |
| 29/08/2025 |
44.65
|
222,200 | 44.37 | 44.65 | 44.18 | 0 | 500 | -0.0 | |
| 28/08/2025 |
44.37
|
68,000 | 44.37 | 44.46 | 44.37 | 1,500 | 0 | 0 | |
| 27/08/2025 |
44.27
|
72,000 | 44.37 | 44.46 | 44.27 | 400 | 1,200 | -0.0 | |
| 26/08/2025 |
44.27
|
87,000 | 44.09 | 44.27 | 44.09 | 100 | 0 | 0.0 | |
| 25/08/2025 |
44.09
|
79,900 | 44.55 | 44.55 | 43.99 | 4,300 | 0 | 0.2 | |
| 22/08/2025 |
44.09
|
405,800 | 43.99 | 44.46 | 43.80 | 0 | 10,800 | -0.5 | |
| 21/08/2025 |
43.90
|
1,045,900 | 44.55 | 44.93 | 43.71 | 45,900 | 885,500 | -39.5 | |
| 20/08/2025 |
44.93
|
464,600 | 45.02 | 45.49 | 44.46 | 76,000 | 0 | 3.6 | |
| 19/08/2025 |
45.02
|
83,400 | 44.93 | 45.02 | 44.84 | 21,900 | 0 | 1.0 | |
| 18/08/2025 |
45.02
|
106,700 | 45.02 | 45.21 | 44.84 | 16,500 | 0 | 0.8 | |
| 15/08/2025 |
45.02
|
242,600 | 45.40 | 45.40 | 44.93 | 29,200 | 0 | 1.4 | |
| 14/08/2025 |
45.12
|
236,800 | 45.30 | 45.49 | 44.93 | 35,900 | 0 | 1.7 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/08/2025 |
45.30
|
359,200 | 46.06 | 46.06 | 45.12 | 125,200 | 0 | 6.1 | |
| 12/08/2025 |
45.30
|
127,000 | 45.30 | 45.30 | 45.21 | 19,800 | 0 | 1.0 | |
| 11/08/2025 |
45.30
|
168,300 | 45.30 | 45.40 | 45.21 | 0 | 100 | -0.0 | |
| 08/08/2025 |
45.30
|
224,900 | 45.21 | 45.30 | 45.12 | 36,400 | 197,000 | -7.9 | |
| 07/08/2025 |
45.40
|
110,400 | 45.21 | 45.49 | 45.12 | 26,100 | 15,000 | 0.6 | |
| 06/08/2025 |
44.85
|
213,500 | 44.85 | 45.12 | 44.85 | 32,000 | 0 | 1.6 | |
| 05/08/2025 |
45.03
|
220,500 | 45.12 | 45.12 | 44.85 | 32,900 | 0 | 1.6 | |
| 04/08/2025 |
44.94
|
162,600 | 44.94 | 45.12 | 44.75 | 25,000 | 0 | 1.2 | |
| 01/08/2025 |
44.75
|
133,900 | 44.94 | 45.03 | 44.75 | 55,000 | 0 | 2.7 | |
| 31/07/2025 |
44.85
|
260,900 | 44.66 | 44.94 | 44.57 | 196,700 | 0 | 9.6 | |
| 30/07/2025 |
44.66
|
125,500 | 44.66 | 44.75 | 44.39 | 66,000 | 600 | 3.2 | |
| 29/07/2025 |
44.85
|
263,600 | 45.21 | 45.21 | 44.48 | 117,400 | 300 | 5.7 | |
| 28/07/2025 |
45.12
|
214,800 | 45.30 | 45.30 | 45.12 | 97,100 | 0 | 4.8 | |
| 25/07/2025 |
45.30
|
235,400 | 45.12 | 45.40 | 44.94 | 121,100 | 0 | 5.9 | |
| 24/07/2025 |
44.94
|
117,700 | 44.94 | 45.12 | 44.85 | 16,900 | 500 | 0.8 | |
| 23/07/2025 |
44.85
|
219,500 | 44.85 | 44.85 | 44.66 | 40,500 | 0 | 2.0 | |
| 22/07/2025 |
44.66
|
192,200 | 44.66 | 44.85 | 44.66 | 130,100 | 30,000 | 4.9 | |
| 21/07/2025 |
44.75
|
66,800 | 44.75 | 44.75 | 44.66 | 9,900 | 0 | 0.5 | |
| 18/07/2025 |
44.75
|
270,400 | 44.85 | 44.94 | 44.66 | 42,800 | 84,600 | -2.0 | |
| 17/07/2025 |
44.57
|
240,400 | 45.03 | 45.03 | 44.57 | 50,500 | 164,100 | -5.5 | |
| 16/07/2025 |
45.03
|
185,400 | 44.75 | 45.03 | 44.57 | 29,000 | 0 | 1.4 | |
| 15/07/2025 |
44.85
|
295,800 | 44.75 | 45.12 | 44.29 | 217,400 | 0 | 10.6 | |
| 14/07/2025 |
44.75
|
162,500 | 44.66 | 44.75 | 44.66 | 25,600 | 0 | 1.2 | |
| 11/07/2025 |
44.66
|
366,500 | 44.75 | 44.85 | 44.48 | 282,800 | 197,300 | 4.2 | |
| 10/07/2025 |
44.57
|
199,600 | 42.73 | 44.75 | 42.73 | 144,000 | 0 | 7.0 | |