| 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) |
-1.40 | -2.57% | 7,176,900 | 169,300 | 10.5 |
51.30
57.30
52.90
|
|
2 tháng
(2026-01-12) |
-0.80 | -1.49% | 15,522,700 | 185,300 | 12.2 |
51.30
57.30
52.90
|
|
3 tháng
(2025-12-15) |
0.59 | 1.13% | 19,786,200 | 523,800 | 29.7 |
51.20
57.30
52.90
|
|
6 tháng
(2025-09-15) |
-5.14 | -8.84% | 39,550,500 | -3,890,400 | -215.5 |
51.20
59.19
52.90
|
|
12 tháng
(2025-03-18) |
-12.76 | -19.41% | 91,581,400 | -7,829,516 | -434.4 |
47.73
66.76
52.90
|
|
24 tháng
(2024-03-25) |
-11.04 | -17.24% | 149,190,400 | -16,319,099 | -1,105.1 |
47.73
80.64
52.90
|
|
36 tháng
(2023-03-29) |
2.15 | 4.23% | 161,469,200 | -18,719,492 | -1,275.9 |
47.73
80.64
52.90
|
|
60 tháng
(2021-04-08) |
2.15 | 4.23% | 172,524,800 | -17,000,779 | -1,104.1 |
47.73
80.64
52.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
53.75
|
265,600 | 54.41 | 54.60 | 53.75 | 5,200 | 37,000 | -1.8 | |
| 14/10/2025 |
54.41
|
328,500 | 55.08 | 55.27 | 54.41 | 4,700 | 65,300 | -3.5 | |
| 13/10/2025 |
54.99
|
212,000 | 54.51 | 55.37 | 54.51 | 23,700 | 10,000 | 0.8 | |
| 10/10/2025 |
54.89
|
536,000 | 55.75 | 55.75 | 54.51 | 9,800 | 58,800 | -2.8 | |
| 09/10/2025 |
55.46
|
1,179,800 | 57.18 | 57.18 | 55.37 | 0 | 0 | 0 | |
| 08/10/2025 |
57.37
|
300,400 | 57.56 | 58.04 | 57.28 | 13,900 | 3,900 | 0.6 | |
| 07/10/2025 |
57.56
|
150,800 | 58.42 | 58.42 | 57.56 | 4,200 | 1,600 | 0.2 | |
| 06/10/2025 |
58.23
|
156,400 | 57.56 | 58.33 | 57.56 | 10,700 | 15,500 | -0.3 | |
| 03/10/2025 |
57.56
|
152,100 | 58.04 | 58.23 | 57.37 | 3,000 | 30,900 | -1.7 | |
| 02/10/2025 |
58.23
|
207,800 | 59.09 | 59.19 | 58.23 | 1,400 | 17,700 | -1.0 | |
| 01/10/2025 |
58.90
|
285,400 | 59.19 | 59.47 | 58.80 | 3,700 | 139,900 | -8.4 | |
| 30/09/2025 |
59.19
|
735,400 | 58.23 | 59.28 | 58.23 | 135,700 | 2,800 | 8.2 | |
| 29/09/2025 |
57.85
|
199,700 | 56.90 | 58.71 | 56.70 | 21,800 | 1,000 | 1.2 | |
| 26/09/2025 |
56.99
|
64,900 | 57.37 | 57.37 | 56.99 | 3,900 | 2,400 | 0.1 | |
| 25/09/2025 |
56.99
|
125,900 | 56.99 | 57.28 | 56.99 | 4,100 | 53,300 | -2.9 | |
| 24/09/2025 |
56.99
|
167,600 | 57.09 | 57.09 | 56.51 | 4,400 | 1,000 | 0.2 | |
| 23/09/2025 |
56.80
|
101,700 | 56.80 | 57.18 | 56.61 | 600 | 18,500 | -1.1 | |
| 22/09/2025 |
56.70
|
247,700 | 58.04 | 58.04 | 56.70 | 9,200 | 70,400 | -3.7 | |
| 19/09/2025 |
57.75
|
144,500 | 58.04 | 58.23 | 57.75 | 4,100 | 32,600 | -1.7 | |
| 18/09/2025 |
58.04
|
154,400 | 58.61 | 58.61 | 57.95 | 10,000 | 22,900 | -0.8 | |
| 17/09/2025 |
58.61
|
326,600 | 58.61 | 59.00 | 58.23 | 25,300 | 10,800 | 0.9 | |
| 16/09/2025 |
58.61
|
326,100 | 58.14 | 58.80 | 57.85 | 51,500 | 6,200 | 2.8 | |
| 15/09/2025 |
58.14
|
280,200 | 57.47 | 58.42 | 57.47 | 12,300 | 4,100 | 0.5 | |
| 12/09/2025 |
57.47
|
132,200 | 57.37 | 57.66 | 57.09 | 23,800 | 1,000 | 1.4 | |
| 11/09/2025 |
57.09
|
224,700 | 57.28 | 57.28 | 56.13 | 4,500 | 18,900 | -0.9 | |
| 10/09/2025 |
56.99
|
211,000 | 57.37 | 57.37 | 56.80 | 37,300 | 4,900 | 1.9 | |
| 09/09/2025 |
57.09
|
232,000 | 57.28 | 57.28 | 56.90 | 33,100 | 24,000 | 0.5 | |
| 08/09/2025 |
57.28
|
307,000 | 57.47 | 57.75 | 57.28 | 37,900 | 6,200 | 1.9 | |
| 05/09/2025 |
57.75
|
307,400 | 58.04 | 58.33 | 57.56 | 32,300 | 2,100 | 1.8 | |
| 04/09/2025 |
57.95
|
269,700 | 57.95 | 58.33 | 57.75 | 14,700 | 7,700 | 0.4 | |
| 03/09/2025 |
57.95
|
444,100 | 58.71 | 58.71 | 57.75 | 12,700 | 14,400 | -0.1 | |
| 29/08/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 29/08/2025 |
58.90
|
365,700 | 60.05 | 60.05 | 58.61 | 26,800 | 12,200 | 0.9 | |
| 28/08/2025 |
59.57
|
364,700 | 59.20 | 59.75 | 59.02 | 35,000 | 35,900 | 0 | |
| 27/08/2025 |
59.02
|
338,400 | 58.93 | 59.11 | 58.75 | 32,200 | 8,800 | 1.5 | |
| 26/08/2025 |
58.75
|
287,700 | 58.66 | 58.84 | 58.29 | 18,900 | 71,100 | -3.4 | |
| 25/08/2025 |
58.66
|
392,200 | 60.39 | 60.39 | 58.57 | 32,400 | 101,700 | -4.5 | |
| 22/08/2025 |
59.57
|
651,100 | 58.93 | 60.02 | 58.48 | 60,600 | 107,800 | -3.1 | |
| 21/08/2025 |
59.02
|
438,500 | 59.02 | 59.11 | 58.57 | 19,200 | 66,000 | -3.0 | |
| 20/08/2025 |
58.29
|
468,400 | 58.93 | 59.20 | 57.38 | 60,400 | 75,500 | -1.0 | |
| 19/08/2025 |
58.57
|
551,700 | 57.84 | 58.75 | 57.47 | 169,300 | 115,500 | 3.4 | |
| 18/08/2025 |
57.38
|
214,500 | 57.38 | 57.66 | 57.29 | 23,100 | 65,400 | -2.7 | |
| 15/08/2025 |
57.29
|
411,100 | 57.29 | 57.47 | 57.11 | 54,600 | 95,100 | -2.5 | |
| 14/08/2025 |
57.29
|
427,300 | 57.84 | 57.84 | 57.29 | 22,000 | 75,100 | -3.4 | |
| 13/08/2025 |
57.66
|
682,000 | 58.38 | 58.38 | 57.29 | 68,600 | 85,600 | -1.1 | |
| 12/08/2025 |
58.20
|
413,900 | 58.38 | 58.66 | 58.11 | 55,100 | 69,700 | -0.9 | |
| 11/08/2025 |
58.48
|
415,300 | 58.75 | 59.11 | 58.48 | 16,300 | 65,500 | -3.2 | |
| 08/08/2025 |
58.75
|
316,700 | 57.93 | 59.02 | 57.75 | 93,500 | 16,200 | 4.9 | |
| 07/08/2025 |
57.93
|
352,600 | 58.29 | 58.29 | 57.84 | 38,600 | 123,800 | -5.4 | |
| 06/08/2025 |
58.02
|
291,400 | 57.56 | 58.11 | 57.20 | 97,800 | 81,500 | 1.0 | |
| 05/08/2025 |
57.20
|
610,900 | 58.75 | 58.75 | 57.20 | 47,100 | 217,000 | -10.8 | |
| 04/08/2025 |
57.47
|
357,500 | 56.93 | 57.75 | 56.84 | 28,300 | 183,900 | -9.8 | |
| 01/08/2025 |
56.84
|
1,030,900 | 58.48 | 58.48 | 56.84 | 79,800 | 542,300 | -29.1 | |
| 31/07/2025 |
58.38
|
497,500 | 59.84 | 60.02 | 58.38 | 7,800 | 82,700 | -4.8 | |
| 30/07/2025 |
59.57
|
460,500 | 59.20 | 59.84 | 58.66 | 57,000 | 95,200 | -2.5 | |
| 29/07/2025 |
59.20
|
1,388,900 | 62.03 | 62.12 | 59.20 | 42,000 | 535,800 | -33.0 | |
| 28/07/2025 |
62.30
|
571,700 | 62.48 | 62.85 | 61.94 | 112,000 | 39,700 | 4.9 | |
| 25/07/2025 |
62.67
|
425,100 | 63.30 | 63.30 | 62.48 | 118,500 | 130,500 | -0.8 | |
| 24/07/2025 |
63.12
|
883,100 | 61.66 | 63.12 | 61.39 | 222,400 | 39,500 | 12.4 | |
| 23/07/2025 |
61.39
|
412,800 | 61.39 | 61.94 | 61.12 | 85,100 | 36,500 | 3.3 | |
| 22/07/2025 |
61.12
|
251,500 | 60.75 | 61.21 | 60.57 | 28,800 | 21,400 | 0.5 | |
| 21/07/2025 |
60.75
|
422,900 | 61.03 | 61.57 | 60.75 | 119,900 | 21,400 | 6.6 | |
| 18/07/2025 |
61.03
|
376,500 | 60.57 | 61.21 | 60.57 | 69,400 | 17,400 | 3.5 | |
| 17/07/2025 |
60.75
|
362,300 | 60.57 | 60.84 | 60.48 | 62,400 | 2,100 | 4.0 | |
| 16/07/2025 |
60.57
|
449,600 | 61.03 | 61.03 | 60.48 | 97,500 | 337,400 | -16.0 | |
| 15/07/2025 |
60.94
|
374,200 | 60.66 | 61.75 | 60.66 | 48,600 | 3,000 | 3.1 | |
| 14/07/2025 |
60.66
|
358,800 | 60.94 | 60.94 | 60.30 | 23,600 | 47,300 | -1.6 | |
| 11/07/2025 |
60.94
|
505,000 | 61.21 | 61.30 | 60.84 | 86,200 | 58,000 | 0 | |
| 10/07/2025 |
61.21
|
419,500 | 61.12 | 61.48 | 60.75 | 112,300 | 70,000 | 0 | |
| 09/07/2025 |
60.84
|
619,800 | 61.21 | 61.57 | 60.66 | 151,400 | 198,000 | 0 | |
| 08/07/2025 |
61.03
|
451,000 | 60.84 | 61.21 | 60.57 | 13,200 | 84,300 | -4.7 | |
| 07/07/2025 |
60.75
|
295,700 | 61.03 | 61.21 | 60.57 | 8,200 | 95,600 | -5.8 | |
| 04/07/2025 |
60.66
|
227,300 | 60.48 | 60.84 | 60.48 | 200 | 33,900 | -2.2 | |
| 03/07/2025 |
60.39
|
662,800 | 61.03 | 61.30 | 60.21 | 37,000 | 21,700 | 1.0 | |
| 02/07/2025 |
61.03
|
386,900 | 60.39 | 62.03 | 60.39 | 8,500 | 48,800 | -2.7 | |
| 01/07/2025 |
60.12
|
698,800 | 61.21 | 61.39 | 60.02 | 51,800 | 50,500 | 0.1 | |
| 30/06/2025 |
61.21
|
609,500 | 62.39 | 62.48 | 61.03 | 42,600 | 91,100 | -3.3 | |
| 27/06/2025 |
62.39
|
709,600 | 61.66 | 63.21 | 61.39 | 42,600 | 18,000 | 1.7 | |
| 26/06/2025 |
61.75
|
1,275,900 | 59.93 | 61.75 | 59.57 | 152,000 | 269,200 | -7.9 | |
| 25/06/2025 |
59.30
|
626,400 | 58.48 | 60.02 | 58.48 | 120,700 | 19,700 | 6.6 | |
| 24/06/2025 |
58.29
|
215,100 | 58.38 | 58.66 | 58.02 | 6,100 | 22,900 | -1.1 | |
| 23/06/2025 |
58.11
|
236,700 | 57.56 | 58.29 | 57.56 | 6,600 | 27,100 | -1.3 | |
| 20/06/2025 |
58.93
|
509,300 | 57.93 | 59.84 | 57.66 | 80,800 | 32,500 | 3.1 | |
| 19/06/2025 |
57.93
|
166,000 | 58.02 | 58.20 | 57.47 | 1,000 | 32,700 | -2.0 | |
| 18/06/2025 |
57.93
|
185,000 | 57.84 | 58.38 | 57.84 | 20,900 | 2,600 | 1.2 | |
| 17/06/2025 |
58.11
|
343,900 | 58.75 | 59.20 | 58.02 | 4,900 | 37,600 | -2.1 | |
| 16/06/2025 |
58.48
|
330,600 | 57.38 | 58.48 | 57.20 | 52,000 | 29,000 | 1.4 | |
| 13/06/2025 |
57.56
|
556,000 | 57.75 | 58.02 | 57.02 | 10,000 | 117,600 | -6.8 | |
| 12/06/2025 |
58.66
|
242,500 | 58.66 | 58.93 | 58.20 | 48,300 | 14,500 | 2.2 | |
| 11/06/2025 |
58.57
|
342,100 | 59.75 | 59.84 | 58.29 | 12,900 | 34,600 | -1.4 | |
| 10/06/2025 |
59.20
|
951,900 | 57.02 | 59.20 | 57.02 | 193,900 | 3,200 | 12.2 | |
| 09/06/2025 |
56.65
|
360,800 | 57.56 | 58.29 | 56.38 | 23,300 | 4,400 | 1.2 | |
| 06/06/2025 |
56.47
|
311,200 | 57.20 | 57.29 | 56.47 | 1,200 | 54,000 | -3.3 | |
| 05/06/2025 |
57.38
|
256,300 | 57.84 | 57.84 | 56.93 | 5,700 | 8,800 | -0.2 | |
| 04/06/2025 |
57.66
|
272,500 | 58.11 | 58.11 | 57.38 | 400 | 1,500 | -0.1 | |
| 03/06/2025 |
58.11
|
724,300 | 59.11 | 59.39 | 58.11 | 85,600 | 270,400 | -11.9 | |
| 02/06/2025 |
58.29
|
513,000 | 56.11 | 58.29 | 55.65 | 27,700 | 47,800 | -1.3 | |
| 30/05/2025 |
56.38
|
383,000 | 57.38 | 57.38 | 56.38 | 15,200 | 160,800 | -9.1 | |
| 29/05/2025 |
57.38
|
283,700 | 57.93 | 57.93 | 57.29 | 3,100 | 107,400 | -6.6 | |
| 28/05/2025 |
57.84
|
306,100 | 58.11 | 58.29 | 57.38 | 16,600 | 10,900 | 0.4 | |
| 27/05/2025 |
57.47
|
467,600 | 56.65 | 58.11 | 56.65 | 108,800 | 5,500 | 6.5 | |