| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.95 | -10.16% | 20,894,500 | 470,500 | 18.7 |
42.45
49.20
44.40
|
|
2 tháng
(2026-01-12) |
-3.25 | -6.91% | 69,894,400 | 487,600 | 19.1 |
42.45
53.70
44.40
|
|
3 tháng
(2025-12-15) |
-4.69 | -9.68% | 95,174,100 | -1,830,800 | -91.9 |
42.45
53.70
44.40
|
|
6 tháng
(2025-09-15) |
-1.04 | -2.33% | 168,412,800 | -1,991,000 | -99.6 |
42.20
53.70
44.40
|
|
12 tháng
(2025-03-18) |
-2.36 | -5.11% | 335,429,300 | -19,072,183 | -904.4 |
38.44
53.70
44.40
|
|
24 tháng
(2024-03-25) |
-4.26 | -8.87% | 529,370,400 | -27,621,904 | -1,333.3 |
38.44
57.19
44.40
|
|
36 tháng
(2023-03-29) |
-31.77 | -42.07% | 652,857,900 | -48,868,775 | -2,969.4 |
38.44
75.60
44.40
|
|
60 tháng
(2021-04-08) |
-24.25 | -35.66% | 732,101,300 | -51,355,537 | -3,273.8 |
38.44
79.91
44.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
43.40
|
544,100 | 43.59 | 43.83 | 43.40 | 146,800 | 219,400 | -3.3 | |
| 14/10/2025 |
43.54
|
579,100 | 43.93 | 44.07 | 43.54 | 28,400 | 226,800 | -9.0 | |
| 13/10/2025 |
44.07
|
521,600 | 43.64 | 44.07 | 43.50 | 53,500 | 42,400 | 0.5 | |
| 10/10/2025 |
43.98
|
481,500 | 43.74 | 44.07 | 43.69 | 77,400 | 34,900 | 1.9 | |
| 09/10/2025 |
43.74
|
557,300 | 44.12 | 44.17 | 43.69 | 0 | 0 | 0 | |
| 08/10/2025 |
44.07
|
517,900 | 44.41 | 44.50 | 44.07 | 16,000 | 59,300 | -2.0 | |
| 07/10/2025 |
44.12
|
690,800 | 44.55 | 44.55 | 44.02 | 214,100 | 89,500 | 5.8 | |
| 06/10/2025 |
44.26
|
894,200 | 44.17 | 44.31 | 43.83 | 305,200 | 110,200 | 9.0 | |
| 03/10/2025 |
43.69
|
425,600 | 43.59 | 43.93 | 43.54 | 26,800 | 50,600 | -1.1 | |
| 02/10/2025 |
43.54
|
696,400 | 43.54 | 43.88 | 43.54 | 38,700 | 30,400 | 0.4 | |
| 01/10/2025 |
43.45
|
324,100 | 43.45 | 43.69 | 43.35 | 1,700 | 62,700 | -2.8 | |
| 30/09/2025 |
43.35
|
553,000 | 43.64 | 43.74 | 43.31 | 10,600 | 73,400 | -2.8 | |
| 29/09/2025 |
43.64
|
571,100 | 43.83 | 43.83 | 43.50 | 30,100 | 50,800 | -0.9 | |
| 26/09/2025 |
43.78
|
480,800 | 44.17 | 44.17 | 43.78 | 4,800 | 123,100 | -5.4 | |
| 25/09/2025 |
43.98
|
468,600 | 44.26 | 44.36 | 43.88 | 58,100 | 110,000 | -2.4 | |
| 24/09/2025 |
44.22
|
503,600 | 44.02 | 44.22 | 43.64 | 9,300 | 153,700 | -6.6 | |
| 23/09/2025 |
43.93
|
447,500 | 43.93 | 44.22 | 43.78 | 8,300 | 162,100 | -7.0 | |
| 22/09/2025 |
43.83
|
1,354,200 | 44.22 | 44.55 | 43.64 | 32,900 | 718,900 | -31.4 | |
| 19/09/2025 |
44.12
|
1,385,500 | 45.03 | 45.03 | 44.12 | 33,800 | 932,300 | -41.6 | |
| 18/09/2025 |
44.89
|
1,010,400 | 45.51 | 45.61 | 44.79 | 29,000 | 296,800 | -12.6 | |
| 17/09/2025 |
45.37
|
983,000 | 45.85 | 46.18 | 45.37 | 13,700 | 397,600 | -18.3 | |
| 16/09/2025 |
45.85
|
2,744,100 | 45.03 | 46.18 | 44.70 | 659,000 | 713,800 | -2.6 | |
| 15/09/2025 |
44.79
|
507,500 | 45.03 | 45.08 | 44.74 | 86,100 | 213,200 | -5.9 | |
| 12/09/2025 |
44.74
|
1,050,800 | 44.41 | 45.46 | 44.41 | 161,700 | 259,600 | -4.6 | |
| 11/09/2025 |
44.50
|
705,600 | 44.50 | 44.60 | 43.83 | 51,900 | 129,000 | -3.5 | |
| 10/09/2025 |
44.36
|
506,700 | 44.60 | 44.70 | 44.26 | 5,900 | 172,000 | -7.7 | |
| 09/09/2025 |
44.41
|
858,200 | 44.84 | 44.89 | 44.31 | 145,200 | 335,200 | -8.8 | |
| 08/09/2025 |
44.89
|
869,100 | 45.56 | 45.61 | 44.84 | 200,000 | 57,700 | 6.7 | |
| 05/09/2025 |
45.37
|
1,242,400 | 45.32 | 45.56 | 45.18 | 417,000 | 114,000 | 14.4 | |
| 04/09/2025 |
45.18
|
1,013,000 | 44.60 | 45.27 | 44.46 | 356,300 | 10,800 | 16.2 | |
| 03/09/2025 |
44.46
|
558,900 | 44.70 | 44.70 | 44.36 | 121,600 | 156,400 | -1.6 | |
| 29/08/2025 |
44.65
|
788,100 | 44.89 | 44.98 | 44.65 | 182,400 | 131,300 | 2.4 | |
| 28/08/2025 |
44.65
|
545,500 | 44.12 | 44.74 | 44.12 | 16,001 | 31,280 | 0 | |
| 27/08/2025 |
44.12
|
1,209,900 | 44.22 | 44.41 | 43.98 | 15,400 | 639,800 | -28.7 | |
| 26/08/2025 |
44.02
|
696,900 | 43.74 | 44.02 | 43.59 | 7,600 | 312,400 | -13.9 | |
| 25/08/2025 |
43.74
|
990,900 | 43.93 | 44.12 | 43.64 | 23,700 | 435,700 | -18.8 | |
| 22/08/2025 |
43.93
|
1,847,600 | 44.60 | 44.70 | 43.83 | 31,700 | 785,500 | -34.7 | |
| 21/08/2025 |
44.70
|
1,406,200 | 44.65 | 44.98 | 44.41 | 11,700 | 546,500 | -24.9 | |
| 20/08/2025 |
44.84
|
1,212,700 | 45.22 | 45.22 | 44.65 | 36,200 | 182,300 | -6.9 | |
| 19/08/2025 |
45.22
|
1,046,500 | 45.32 | 45.42 | 45.13 | 63,300 | 283,800 | -10.4 | |
| 18/08/2025 |
45.22
|
962,200 | 45.61 | 45.80 | 45.22 | 19,000 | 164,200 | -6.9 | |
| 15/08/2025 |
45.56
|
1,553,000 | 45.99 | 45.99 | 45.46 | 34,000 | 233,000 | -9.5 | |
| 14/08/2025 |
45.94
|
1,143,800 | 46.13 | 46.13 | 45.80 | 7,900 | 228,500 | -10.6 | |
| 13/08/2025 |
45.99
|
1,126,700 | 46.47 | 46.47 | 45.89 | 6,400 | 293,700 | -13.8 | |
| 12/08/2025 |
46.33
|
1,258,100 | 46.42 | 46.57 | 46.23 | 154,000 | 309,200 | -7.5 | |
| 11/08/2025 |
46.23
|
1,467,500 | 46.04 | 46.57 | 46.04 | 185,000 | 317,000 | -6.4 | |
| 08/08/2025 |
45.89
|
930,800 | 45.75 | 46.18 | 45.66 | 117,200 | 243,400 | -6.0 | |
| 07/08/2025 |
45.75
|
860,100 | 46.04 | 46.04 | 45.61 | 39,500 | 293,500 | -12.1 | |
| 06/08/2025 |
45.85
|
980,700 | 45.66 | 46.18 | 45.42 | 258,300 | 304,700 | -2.2 | |
| 05/08/2025 |
45.56
|
2,101,200 | 46.13 | 46.23 | 45.46 | 14,900 | 771,200 | -36.1 | |
| 04/08/2025 |
46.13
|
804,800 | 46.04 | 46.13 | 45.70 | 209,500 | 254,900 | -2.2 | |
| 01/08/2025 |
45.99
|
1,031,600 | 45.75 | 46.09 | 45.75 | 626,600 | 270,000 | 17.1 | |
| 31/07/2025 |
45.70
|
1,914,100 | 45.75 | 46.42 | 45.56 | 861,500 | 964,700 | -4.9 | |
| 30/07/2025 |
45.66
|
2,020,500 | 45.46 | 45.85 | 45.42 | 1,078,400 | 607,000 | 22.4 | |
| 29/07/2025 |
45.42
|
2,638,000 | 47.29 | 47.48 | 45.42 | 557,200 | 624,300 | -3.2 | |
| 28/07/2025 |
47.29
|
2,668,300 | 47.33 | 47.48 | 46.90 | 1,046,200 | 571,500 | 23.3 | |
| 25/07/2025 |
47.09
|
1,335,000 | 47.00 | 47.09 | 46.85 | 578,100 | 300,900 | 13.6 | |
| 24/07/2025 |
47.00
|
2,245,700 | 46.95 | 47.96 | 46.71 | 407,200 | 695,300 | -14.2 | |
| 23/07/2025 |
46.61
|
2,660,200 | 45.89 | 46.90 | 45.56 | 1,260,900 | 398,600 | 41.8 | |
| 22/07/2025 |
45.85
|
797,900 | 45.80 | 45.94 | 45.56 | 159,800 | 210,600 | -2.4 | |
| 21/07/2025 |
45.75
|
1,645,300 | 46.09 | 46.37 | 45.75 | 521,200 | 571,200 | -2.4 | |
| 18/07/2025 |
46.23
|
1,338,400 | 46.57 | 46.57 | 46.04 | 140,200 | 457,200 | -15.3 | |
| 17/07/2025 |
46.42
|
2,042,400 | 46.09 | 46.71 | 45.89 | 706,900 | 511,900 | 9.4 | |
| 16/07/2025 |
46.04
|
1,366,400 | 46.09 | 46.18 | 45.70 | 161,500 | 386,200 | -10.8 | |
| 15/07/2025 |
46.09
|
2,151,700 | 46.04 | 46.90 | 45.99 | 773,700 | 646,500 | 6.1 | |
| 14/07/2025 |
46.04
|
1,272,000 | 46.18 | 46.37 | 45.70 | 242,400 | 312,800 | -3.4 | |
| 11/07/2025 |
46.18
|
2,444,000 | 46.13 | 46.28 | 45.56 | 923,122 | 640,400 | 0 | |
| 10/07/2025 |
46.13
|
2,150,900 | 45.75 | 46.37 | 45.75 | 404,400 | 514,501 | 0 | |
| 09/07/2025 |
45.70
|
2,602,200 | 45.08 | 45.80 | 44.98 | 506,400 | 500,000 | 0 | |
| 08/07/2025 |
44.94
|
1,639,400 | 44.55 | 44.94 | 44.55 | 498,600 | 470,800 | 1.3 | |
| 07/07/2025 |
44.50
|
1,320,400 | 44.60 | 44.74 | 44.41 | 386,200 | 514,900 | -6.0 | |
| 04/07/2025 |
44.50
|
848,400 | 44.70 | 44.70 | 44.41 | 215,100 | 308,200 | -4.3 | |
| 03/07/2025 |
44.36
|
1,535,400 | 44.50 | 44.70 | 44.36 | 400,300 | 644,600 | -11.3 | |
| 02/07/2025 |
44.50
|
1,099,500 | 44.60 | 44.60 | 44.22 | 164,400 | 448,800 | -13.1 | |
| 01/07/2025 |
44.65
|
904,400 | 45.08 | 45.08 | 44.60 | 7,300 | 309,600 | -14.1 | |
| 30/06/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 30/06/2025 |
45.08
|
1,923,100 | 45.66 | 45.80 | 44.98 | 42,800 | 666,500 | -29.4 | |
| 27/06/2025 |
45.66
|
3,001,500 | 45.66 | 45.93 | 45.38 | 1,108,800 | 815,300 | 14.8 | |
| 26/06/2025 |
45.56
|
1,283,600 | 45.75 | 45.84 | 45.38 | 418,300 | 288,800 | 6.6 | |
| 25/06/2025 |
45.38
|
1,762,000 | 44.53 | 45.56 | 44.53 | 407,200 | 372,800 | 1.7 | |
| 24/06/2025 |
44.80
|
710,200 | 44.66 | 44.80 | 44.53 | 142,900 | 140,600 | 0.1 | |
| 23/06/2025 |
44.44
|
1,049,600 | 44.39 | 44.62 | 44.30 | 93,500 | 474,000 | -18.7 | |
| 20/06/2025 |
44.66
|
716,600 | 44.66 | 44.75 | 44.48 | 309,800 | 439,300 | -6.4 | |
| 19/06/2025 |
44.62
|
1,024,900 | 44.84 | 44.98 | 44.39 | 190,800 | 327,200 | -6.7 | |
| 18/06/2025 |
44.66
|
1,297,100 | 45.07 | 45.20 | 44.66 | 310,300 | 744,000 | -21.6 | |
| 17/06/2025 |
45.07
|
1,505,900 | 44.75 | 45.84 | 44.71 | 670,800 | 609,500 | 3.0 | |
| 16/06/2025 |
44.71
|
976,600 | 44.21 | 44.84 | 44.21 | 341,100 | 465,600 | -6.1 | |
| 13/06/2025 |
44.30
|
961,900 | 44.57 | 44.57 | 44.12 | 270,600 | 350,800 | -3.9 | |
| 12/06/2025 |
44.62
|
631,300 | 44.30 | 44.75 | 44.30 | 227,100 | 272,400 | -2.2 | |
| 11/06/2025 |
44.21
|
347,400 | 44.12 | 44.30 | 44.08 | 83,000 | 132,600 | -2.4 | |
| 10/06/2025 |
44.08
|
844,500 | 44.44 | 44.44 | 44.03 | 307,700 | 689,200 | -18.7 | |
| 09/06/2025 |
44.08
|
923,500 | 44.26 | 44.57 | 44.08 | 269,500 | 650,600 | -18.7 | |
| 06/06/2025 |
44.26
|
754,000 | 44.66 | 44.89 | 44.26 | 151,800 | 361,600 | -10.3 | |
| 05/06/2025 |
44.66
|
994,000 | 45.11 | 45.29 | 44.66 | 349,700 | 594,500 | -12.1 | |
| 04/06/2025 |
45.20
|
1,483,800 | 44.75 | 45.75 | 44.71 | 503,000 | 400,400 | 5.1 | |
| 03/06/2025 |
44.66
|
604,500 | 44.39 | 44.71 | 44.39 | 181,400 | 155,200 | 1.3 | |
| 02/06/2025 |
44.35
|
569,400 | 43.99 | 44.53 | 43.81 | 138,400 | 290,500 | -7.5 | |
| 30/05/2025 |
43.99
|
1,703,200 | 44.44 | 44.48 | 43.94 | 585,400 | 1,372,000 | -38.5 | |
| 29/05/2025 |
44.44
|
773,000 | 44.66 | 44.93 | 44.44 | 227,200 | 408,700 | -9.0 | |
| 28/05/2025 |
44.62
|
597,900 | 44.75 | 44.84 | 44.44 | 179,700 | 219,100 | -1.9 | |
| 27/05/2025 |
44.62
|
590,800 | 44.89 | 44.89 | 44.57 | 136,600 | 183,300 | -2.3 | |