| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.85 | -1.68% | 2,954,000 | -336,416 | 0 |
49.80
53.50
49.80
|
|
2 tháng
(2026-07-13) |
1.80 | 3.75% | 5,066,800 | -755,662 | 0 |
45.85
53.50
49.80
|
|
3 tháng
(2026-06-15) |
2.73 | 5.79% | 6,818,100 | -1,010,094 | 0 |
45.85
53.50
49.80
|
|
6 tháng
(2026-03-16) |
0.87 | 1.77% | 15,141,100 | -2,352,104 | -7.0 |
45.85
53.50
49.80
|
|
12 tháng
(2025-09-16) |
3.68 | 7.98% | 52,205,800 | -3,195,004 | -54.2 |
42.83
57.60
49.80
|
|
24 tháng
(2024-09-23) |
11.11 | 28.68% | 128,558,400 | -8,734,038 | -266.6 |
34.75
57.61
49.80
|
|
36 tháng
(2023-09-27) |
11.45 | 29.81% | 153,568,200 | -8,050,823 | -226.0 |
32.50
57.61
49.80
|
|
60 tháng
(2021-10-07) |
21.26 | 74.39% | 221,944,100 | -9,011,721 | -290.5 |
25.03
57.61
49.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
50.16
|
164,200 | 50.84 | 51.72 | 50.06 | 16,300 | 94,004 | 0 | |
| 15/04/2026 |
51.82
|
1,314,200 | 49.27 | 52.41 | 49.27 | 79,300 | 551,257 | 0 | |
| 14/04/2026 |
48.98
|
126,600 | 48.39 | 49.18 | 48.39 | 68,400 | 30,900 | 0 | |
| 13/04/2026 |
48.78
|
76,600 | 48.78 | 49.08 | 48.49 | 2,100 | 31,300 | 0 | |
| 10/04/2026 |
49.37
|
196,400 | 48.93 | 49.67 | 48.78 | 105,100 | 15,000 | 0 | |
| 09/04/2026 |
48.93
|
137,700 | 49.18 | 49.18 | 48.15 | 52,100 | 15,000 | 0 | |
| 08/04/2026 |
49.37
|
261,800 | 47.46 | 49.47 | 47.36 | 98,900 | 15,000 | 0 | |
| 07/04/2026 |
47.32
|
46,500 | 47.32 | 47.51 | 47.02 | 100 | 15,000 | 0 | |
| 06/04/2026 |
47.41
|
77,400 | 47.41 | 47.41 | 47.12 | 0 | 14,700 | 0 | |
| 03/04/2026 |
47.46
|
85,800 | 47.12 | 47.66 | 47.12 | 3,800 | 15,000 | 0 | |
| 02/04/2026 |
47.07
|
109,000 | 47.51 | 47.56 | 47.02 | 100 | 29,600 | 0 | |
| 01/04/2026 |
47.66
|
388,400 | 47.95 | 48.00 | 47.12 | 18,300 | 334,344 | 0 | |
| 31/03/2026 |
47.51
|
52,600 | 47.22 | 47.71 | 47.22 | 600 | 17,100 | 0 | |
| 30/03/2026 |
47.22
|
45,000 | 47.41 | 47.81 | 46.92 | 2,600 | 6,000 | 0 | |
| 27/03/2026 |
47.85
|
55,000 | 47.02 | 47.90 | 46.73 | 0 | 4,600 | 0 | |
| 26/03/2026 |
47.56
|
37,800 | 48.00 | 48.00 | 46.53 | 0 | 9,800 | 0 | |
| 25/03/2026 |
47.85
|
113,300 | 47.02 | 47.85 | 46.92 | 3,300 | 15,100 | 0 | |
| 24/03/2026 |
46.83
|
121,400 | 47.81 | 47.81 | 46.53 | 1,000 | 15,000 | 0 | |
| 23/03/2026 |
46.53
|
269,200 | 47.07 | 47.22 | 46.43 | 23,500 | 21,100 | 0 | |
| 20/03/2026 |
48.00
|
112,200 | 48.59 | 48.59 | 48.00 | 6,000 | 29,900 | -1.2 | |
| 19/03/2026 |
48.69
|
98,000 | 48.98 | 48.98 | 48.49 | 7,200 | 22,900 | -0.8 | |
| 18/03/2026 |
49.08
|
78,800 | 49.27 | 49.67 | 48.98 | 8,800 | 17,700 | -0.4 | |
| 17/03/2026 |
49.27
|
91,000 | 48.78 | 49.47 | 48.78 | 1,600 | 15,100 | -0.7 | |
| 16/03/2026 |
48.98
|
116,300 | 48.78 | 49.27 | 48.69 | 9,200 | 86,600 | -3.9 | |
| 13/03/2026 |
49.18
|
221,500 | 48.49 | 49.47 | 48.44 | 9,200 | 86,600 | -3.9 | |
| 12/03/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 12/03/2026 |
48.78
|
287,100 | 49.76 | 49.86 | 48.74 | 25,800 | 53,500 | -1.4 | |
| 11/03/2026 |
49.57
|
209,800 | 49.29 | 49.85 | 49.19 | 11,200 | 48,100 | -2.0 | |
| 10/03/2026 |
49.01
|
252,700 | 49.10 | 49.29 | 48.35 | 156,300 | 80,600 | 3.8 | |
| 09/03/2026 |
47.05
|
707,500 | 48.07 | 48.45 | 46.53 | 156,300 | 80,600 | 3.8 | |
| 06/03/2026 |
50.04
|
155,500 | 50.41 | 50.50 | 49.85 | 50,900 | 20,200 | 1.7 | |
| 05/03/2026 |
50.41
|
156,900 | 50.41 | 50.78 | 50.04 | 29,200 | 5,600 | 1.3 | |
| 04/03/2026 |
49.85
|
323,900 | 50.41 | 50.41 | 48.91 | 20,100 | 24,500 | -0.2 | |
| 03/03/2026 |
49.94
|
307,000 | 50.69 | 51.81 | 49.94 | 103,600 | 41,100 | 3.4 | |
| 02/03/2026 |
51.16
|
574,900 | 50.32 | 52.18 | 49.66 | 125,000 | 141,500 | -0.9 | |
| 27/02/2026 |
50.88
|
284,800 | 50.78 | 50.97 | 50.22 | 55,600 | 31,300 | 1.3 | |
| 26/02/2026 |
50.78
|
416,800 | 50.22 | 50.97 | 50.04 | 75,000 | 182,200 | -5.8 | |
| 25/02/2026 |
50.22
|
257,500 | 50.22 | 50.69 | 49.75 | 34,500 | 48,200 | -0.7 | |
| 24/02/2026 |
50.22
|
230,900 | 49.66 | 50.78 | 49.57 | 85,700 | 33,700 | 2.8 | |
| 23/02/2026 |
49.57
|
408,300 | 49.47 | 51.34 | 49.38 | 47,200 | 4,600 | 2.3 | |
| 13/02/2026 |
49.38
|
202,000 | 48.82 | 49.85 | 48.35 | 22,300 | 13,400 | 0.5 | |
| 12/02/2026 |
48.63
|
81,700 | 48.45 | 48.91 | 48.07 | 8,200 | 5,400 | 0.1 | |
| 11/02/2026 |
48.45
|
88,000 | 48.63 | 48.63 | 48.07 | 18,900 | 8,900 | 0.5 | |
| 10/02/2026 |
47.89
|
217,700 | 48.17 | 48.63 | 47.89 | 25,400 | 13,900 | 0.6 | |
| 09/02/2026 |
48.07
|
224,700 | 48.91 | 48.91 | 47.79 | 39,000 | 70,800 | -1.7 | |
| 06/02/2026 |
47.70
|
410,400 | 49.10 | 49.10 | 47.70 | 39,000 | 70,800 | -1.7 | |
| 05/02/2026 |
49.10
|
520,700 | 51.34 | 51.34 | 49.10 | 97,800 | 289,900 | -10.3 | |
| 04/02/2026 |
51.34
|
1,058,100 | 49.01 | 52.18 | 48.63 | 126,300 | 361,600 | -12.7 | |
| 03/02/2026 |
48.82
|
446,800 | 47.98 | 49.19 | 47.89 | 125,000 | 141,500 | -0.9 | |
| 02/02/2026 |
47.89
|
166,500 | 48.26 | 48.73 | 47.79 | 51,700 | 32,400 | 1.0 | |
| 30/01/2026 |
48.07
|
163,000 | 48.45 | 48.73 | 47.89 | 23,000 | 43,400 | -1.1 | |
| 29/01/2026 |
48.35
|
87,700 | 47.61 | 48.35 | 47.51 | 21,700 | 7,300 | 0.7 | |
| 28/01/2026 |
47.70
|
115,600 | 47.61 | 48.07 | 47.33 | 12,100 | 13,100 | -0.1 | |
| 27/01/2026 |
47.61
|
127,800 | 47.61 | 48.17 | 47.51 | 15,400 | 29,000 | -0.7 | |
| 26/01/2026 |
47.61
|
248,300 | 48.35 | 49.29 | 47.42 | 32,400 | 55,400 | -1.2 | |
| 23/01/2026 |
48.45
|
93,500 | 48.91 | 48.91 | 48.26 | 9,400 | 21,500 | -0.6 | |
| 22/01/2026 |
48.73
|
145,400 | 48.45 | 48.73 | 48.17 | 40,300 | 5,400 | 1.8 | |
| 21/01/2026 |
47.98
|
265,100 | 49.10 | 49.29 | 47.98 | 29,800 | 32,400 | -0.1 | |
| 20/01/2026 |
49.29
|
314,100 | 49.01 | 49.94 | 48.54 | 90,400 | 29,900 | 3.2 | |
| 19/01/2026 |
48.82
|
216,200 | 48.73 | 49.19 | 48.45 | 25,300 | 35,300 | -0.5 | |
| 16/01/2026 |
49.38
|
382,600 | 49.38 | 49.47 | 48.54 | 66,200 | 44,100 | 1.2 | |
| 15/01/2026 |
49.47
|
263,400 | 50.32 | 50.41 | 48.91 | 30,300 | 14,100 | 0.9 | |
| 14/01/2026 |
50.22
|
598,300 | 49.19 | 50.32 | 49.10 | 91,600 | 42,600 | 2.6 | |
| 13/01/2026 |
48.73
|
609,700 | 47.42 | 49.94 | 46.77 | 142,500 | 26,300 | 6.0 | |
| 12/01/2026 |
47.05
|
333,500 | 47.33 | 47.79 | 46.77 | 35,300 | 29,600 | 0.3 | |
| 09/01/2026 |
47.51
|
217,700 | 47.42 | 47.79 | 46.77 | 67,000 | 13,400 | 2.7 | |
| 08/01/2026 |
47.42
|
449,000 | 47.89 | 47.89 | 46.58 | 135,100 | 9,900 | 6.3 | |
| 07/01/2026 |
47.61
|
255,900 | 47.89 | 47.89 | 46.95 | 52,300 | 3,600 | 2.5 | |
| 06/01/2026 |
47.79
|
323,400 | 48.07 | 48.45 | 47.33 | 85,900 | 62,900 | 1.2 | |
| 05/01/2026 |
48.07
|
394,300 | 46.67 | 49.01 | 46.67 | 1,100 | 67,400 | -3.4 | |
| 31/12/2025 |
46.39
|
462,000 | 46.30 | 48.07 | 46.30 | 86,900 | 30,400 | 2.8 | |
| 30/12/2025 |
46.30
|
98,300 | 46.35 | 46.67 | 45.74 | 15,000 | 8,000 | 0.3 | |
| 29/12/2025 |
46.35
|
139,200 | 45.97 | 46.49 | 45.27 | 33,300 | 40,900 | -0.4 | |
| 26/12/2025 |
45.65
|
330,900 | 46.58 | 46.58 | 45.09 | 41,000 | 8,800 | 1.6 | |
| 25/12/2025 |
46.58
|
186,800 | 47.14 | 47.33 | 46.58 | 20,800 | 52,300 | -1.6 | |
| 24/12/2025 |
47.14
|
312,100 | 46.11 | 47.14 | 46.11 | 100,100 | 20,000 | 4.0 | |
| 23/12/2025 |
46.49
|
580,300 | 47.98 | 47.98 | 46.44 | 16,300 | 55,300 | -2.0 | |
| 22/12/2025 |
47.89
|
272,000 | 47.51 | 48.17 | 47.14 | 1,700 | 16,800 | -0.8 | |
| 19/12/2025 |
47.33
|
400,200 | 48.91 | 48.91 | 46.95 | 1,400 | 136,400 | -6.9 | |
| 18/12/2025 |
48.26
|
680,900 | 48.63 | 48.63 | 46.95 | 95,700 | 63,400 | 1.6 | |
| 17/12/2025 |
48.63
|
514,100 | 50.13 | 50.13 | 47.61 | 14,800 | 156,700 | -7.5 | |
| 16/12/2025 |
50.32
|
277,600 | 49.57 | 50.32 | 48.63 | 10,200 | 94,800 | -4.5 | |
| 15/12/2025 |
49.29
|
455,100 | 48.91 | 50.41 | 48.82 | 70,600 | 69,400 | 0.0 | |
| 12/12/2025 |
48.54
|
578,100 | 51.25 | 51.25 | 48.45 | 87,300 | 3,900 | 4.4 | |
| 11/12/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 11/12/2025 |
50.50
|
322,800 | 51.44 | 53.21 | 50.50 | 3,100 | 52,100 | -2.7 | |
| 10/12/2025 |
51.34
|
1,140,800 | 53.60 | 54.26 | 50.34 | 143,100 | 161,000 | -1.2 | |
| 09/12/2025 |
54.10
|
1,081,600 | 57.27 | 57.44 | 53.60 | 91,100 | 27,900 | 4.1 | |
| 08/12/2025 |
57.60
|
1,067,800 | 55.93 | 58.27 | 55.60 | 46,500 | 52,700 | -0.5 | |
| 05/12/2025 |
56.27
|
1,560,800 | 57.10 | 57.19 | 55.18 | 62,700 | 51,600 | 0.7 | |
| 04/12/2025 |
53.60
|
1,078,700 | 54.51 | 56.60 | 53.43 | 111,600 | 241,200 | -8.6 | |
| 03/12/2025 |
52.93
|
557,100 | 53.43 | 54.51 | 52.68 | 68,200 | 27,600 | 2.6 | |
| 02/12/2025 |
52.93
|
1,860,800 | 50.92 | 52.93 | 50.67 | 63,900 | 179,200 | -7.3 | |
| 01/12/2025 |
49.51
|
1,432,700 | 46.75 | 49.51 | 46.75 | 41,800 | 81,400 | -2.4 | |
| 28/11/2025 |
46.33
|
499,000 | 45.08 | 46.92 | 45.08 | 49,500 | 26,900 | 1.2 | |
| 27/11/2025 |
45.16
|
116,000 | 44.50 | 45.25 | 44.33 | 16,200 | 1,400 | 0.8 | |
| 26/11/2025 |
44.50
|
209,100 | 45.67 | 45.67 | 44.50 | 2,200 | 25,400 | -1.3 | |
| 25/11/2025 |
44.91
|
729,300 | 43.49 | 45.67 | 43.49 | 101,800 | 7,000 | 5.1 | |
| 24/11/2025 |
43.66
|
70,200 | 43.83 | 44.08 | 43.41 | 700 | 7,400 | -0.4 | |
| 21/11/2025 |
44.00
|
56,400 | 43.83 | 44.08 | 43.58 | 3,100 | 5,100 | -0.1 | |
| 20/11/2025 |
44.25
|
53,200 | 44.50 | 44.50 | 43.83 | 5,200 | 7,000 | -0.1 | |
| 19/11/2025 |
44.25
|
101,300 | 44.25 | 44.58 | 44.00 | 3,700 | 5,900 | -0.1 | |