| 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) |
0.60 | 1.60% | 226,000 | -24,300 | 0 |
36.10
39.80
36.10
|
|
2 tháng
(2026-07-13) |
-1.50 | -3.79% | 561,700 | -114,288 | 0 |
35
40.30
36.10
|
|
3 tháng
(2026-06-15) |
-7.38 | -16.22% | 771,100 | -213,996 | 0 |
35
45.48
36.10
|
|
6 tháng
(2026-03-16) |
-16.69 | -30.46% | 2,400,300 | -464,508 | -10.9 |
35
55.38
36.10
|
|
12 tháng
(2025-09-16) |
-14.42 | -27.46% | 9,260,600 | -906,508 | -31.7 |
35
55.87
36.10
|
|
24 tháng
(2024-09-23) |
-12.46 | -24.64% | 54,990,100 | 2,531,214 | 103.8 |
35
55.87
36.10
|
|
36 tháng
(2023-09-27) |
10.21 | 36.62% | 67,889,400 | 2,327,449 | 86.3 |
24.01
55.87
36.10
|
|
60 tháng
(2021-10-07) |
8.54 | 28.90% | 72,442,800 | 1,982,700 | 60.9 |
19
55.87
36.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
50.65
|
77,700 | 49.96 | 50.65 | 49.96 | 34,600 | 13,700 | 1.1 | |
| 26/06/2025 |
50.36
|
44,800 | 50.85 | 50.85 | 49.96 | 1,400 | 11,300 | -0.5 | |
| 25/06/2025 |
50.45
|
39,100 | 50.55 | 50.55 | 50.16 | 0 | 3,500 | -0.2 | |
| 24/06/2025 |
50.55
|
34,600 | 50.55 | 50.75 | 50.16 | 0 | 9,200 | -0.5 | |
| 23/06/2025 |
50.36
|
62,500 | 49.86 | 50.45 | 49.86 | 1,000 | 10,300 | -0.5 | |
| 20/06/2025 |
50.85
|
65,000 | 50.36 | 51.05 | 50.36 | 11,400 | 3,500 | 0.4 | |
| 19/06/2025 |
50.55
|
52,200 | 50.55 | 50.55 | 49.76 | 900 | 13,000 | -0.6 | |
| 18/06/2025 |
50.55
|
63,100 | 50.85 | 50.85 | 50.16 | 100 | 3,900 | -0.2 | |
| 17/06/2025 |
50.85
|
66,900 | 50.95 | 51.54 | 50.36 | 12,000 | 13,400 | -0.1 | |
| 16/06/2025 |
50.85
|
115,800 | 49.67 | 51.24 | 49.67 | 33,200 | 2,800 | 1.5 | |
| 13/06/2025 |
49.67
|
119,500 | 49.96 | 50.26 | 49.67 | 25,300 | 200 | 1.3 | |
| 12/06/2025 |
50.16
|
51,800 | 50.26 | 50.26 | 49.67 | 0 | 1,000 | -0.1 | |
| 11/06/2025 |
49.76
|
69,000 | 49.76 | 50.45 | 49.67 | 800 | 100 | 0.0 | |
| 10/06/2025 |
49.96
|
72,200 | 49.76 | 50.36 | 49.47 | 0 | 0 | 0 | |
| 09/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/06/2025 |
49.67
|
200,600 | 50.55 | 50.75 | 49.37 | 10,400 | 105,500 | -4.8 | |
| 06/06/2025 |
50.95
|
174,000 | 50.85 | 50.95 | 50.36 | 0 | 800 | -0.0 | |
| 05/06/2025 |
50.75
|
213,300 | 50.46 | 50.85 | 50.46 | 8,000 | 3,000 | 0.3 | |
| 04/06/2025 |
50.46
|
250,900 | 50.75 | 50.85 | 50.26 | 12,300 | 900 | 0.6 | |
| 03/06/2025 |
50.75
|
131,500 | 51.53 | 51.53 | 50.56 | 300 | 0 | 0.0 | |
| 02/06/2025 |
51.24
|
196,900 | 51.24 | 51.34 | 50.46 | 26,100 | 300 | 1.3 | |
| 30/05/2025 |
50.75
|
169,600 | 51.14 | 51.92 | 50.46 | 12,000 | 14,300 | -0.1 | |
| 29/05/2025 |
51.14
|
190,600 | 50.46 | 51.53 | 50.17 | 19,600 | 4,000 | 0.8 | |
| 28/05/2025 |
49.97
|
550,500 | 51.24 | 51.24 | 49.58 | 200 | 151,100 | -7.8 | |
| 27/05/2025 |
51.53
|
306,600 | 53.39 | 53.48 | 51.44 | 2,000 | 20,500 | -1.0 | |
| 26/05/2025 |
53.39
|
1,262,400 | 51.73 | 53.39 | 51.44 | 585,800 | 81,600 | 27.2 | |
| 23/05/2025 |
50.75
|
707,400 | 50.75 | 52.80 | 50.07 | 3,900 | 49,000 | -2.4 | |
| 22/05/2025 |
49.39
|
379,800 | 49.00 | 50.26 | 48.17 | 34,700 | 2,400 | 0 | |
| 21/05/2025 |
49.00
|
202,500 | 49.09 | 49.29 | 48.02 | 69,800 | 2,000 | 3.4 | |
| 20/05/2025 |
48.31
|
294,500 | 48.80 | 49.39 | 48.31 | 34,100 | 29,400 | 0.2 | |
| 19/05/2025 |
48.75
|
301,900 | 46.90 | 49.48 | 46.85 | 68,100 | 3,000 | 0 | |
| 16/05/2025 |
47.24
|
76,800 | 47.82 | 47.82 | 47.19 | 400 | 1,100 | 0 | |
| 15/05/2025 |
48.02
|
212,900 | 46.12 | 48.26 | 46.12 | 27,300 | 2,200 | 0 | |
| 14/05/2025 |
46.85
|
95,100 | 46.56 | 47.68 | 46.56 | 900 | 2,900 | 0 | |
| 13/05/2025 |
46.36
|
309,000 | 47.73 | 47.97 | 46.16 | 52,300 | 150,600 | 0 | |
| 12/05/2025 |
48.17
|
268,000 | 48.80 | 48.80 | 47.78 | 134,500 | 3,900 | 0 | |
| 09/05/2025 |
48.12
|
621,500 | 45.58 | 48.12 | 45.58 | 549,400 | 5,600 | 0 | |
| 08/05/2025 |
45.87
|
370,100 | 43.43 | 46.21 | 43.43 | 211,200 | 29,100 | 0 | |
| 07/05/2025 |
43.33
|
129,300 | 42.46 | 44.07 | 42.46 | 81,600 | 18,600 | 0 | |
| 06/05/2025 |
42.46
|
48,300 | 41.97 | 42.65 | 41.97 | 2,000 | 300 | 0 | |
| 05/05/2025 |
42.46
|
24,300 | 42.85 | 42.85 | 41.82 | 2,600 | 1,400 | 0 | |
| 29/04/2025 |
41.97
|
20,400 | 41.97 | 42.02 | 41.77 | 500 | 800 | -0.0 | |
| 28/04/2025 |
41.97
|
56,100 | 41.97 | 42.16 | 41.58 | 4,700 | 9,300 | -0.2 | |
| 25/04/2025 |
41.77
|
46,400 | 42.60 | 42.60 | 41.77 | 0 | 22,806 | -1.0 | |
| 24/04/2025 |
42.55
|
45,700 | 41.97 | 42.99 | 41.97 | 16,800 | 1,900 | 0.7 | |
| 23/04/2025 |
41.87
|
41,100 | 42.75 | 42.75 | 41.63 | 2,800 | 6,300 | -0.2 | |
| 22/04/2025 |
40.99
|
117,600 | 42.85 | 42.85 | 40.02 | 4,500 | 19,100 | -0.6 | |
| 21/04/2025 |
42.41
|
26,400 | 42.16 | 42.85 | 42.16 | 100 | 2,200 | -0.1 | |
| 18/04/2025 |
42.41
|
53,700 | 42.46 | 42.75 | 41.97 | 8,800 | 2,800 | 0.3 | |
| 17/04/2025 |
42.02
|
50,500 | 41.48 | 42.11 | 41.09 | 5,900 | 3,200 | 0.1 | |
| 16/04/2025 |
41.87
|
61,700 | 41.19 | 42.26 | 41.19 | 2,100 | 10,000 | -0.3 | |
| 15/04/2025 |
42.02
|
69,300 | 42.85 | 42.85 | 41.77 | 4,000 | 2,100 | 0.1 | |
| 14/04/2025 |
42.85
|
170,100 | 42.94 | 43.43 | 41.97 | 31,900 | 13,000 | 0.8 | |
| 11/04/2025 |
42.90
|
260,700 | 41.97 | 43.24 | 41.19 | 64,600 | 33,312 | 1.3 | |
| 10/04/2025 |
41.19
|
9,600 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
| 09/04/2025 |
38.50
|
232,900 | 36.11 | 40.46 | 35.23 | 73,500 | 7,800 | 2.6 | |
| 08/04/2025 |
37.82
|
276,900 | 39.04 | 40.02 | 37.82 | 8,400 | 10,900 | -0.1 | |
| 04/04/2025 |
40.65
|
212,500 | 38.26 | 41.09 | 38.26 | 28,099 | 10,934 | 0.7 | |
| 03/04/2025 |
41.09
|
373,000 | 42.94 | 43.82 | 41.09 | 6,800 | 11,500 | -0.2 | |
| 02/04/2025 |
44.16
|
79,900 | 44.02 | 44.70 | 43.92 | 10,500 | 600 | 0.5 | |
| 01/04/2025 |
43.92
|
98,100 | 43.58 | 44.65 | 43.58 | 3,500 | 1,500 | 0.1 | |
| 31/03/2025 |
43.48
|
194,600 | 43.82 | 44.26 | 43.43 | 4,300 | 1,800 | 0.1 | |
| 28/03/2025 |
44.46
|
150,600 | 44.51 | 44.75 | 44.41 | 800 | 44,200 | -2.0 | |
| 27/03/2025 |
44.55
|
94,400 | 44.51 | 44.80 | 44.21 | 1,400 | 15,500 | -0.6 | |
| 26/03/2025 |
44.51
|
229,800 | 44.12 | 45.24 | 44.12 | 11,300 | 28,200 | -0.8 | |
| 25/03/2025 |
44.07
|
966,400 | 46.02 | 46.26 | 43.97 | 0 | 0 | 0 | |
| 24/03/2025 |
46.85
|
1,114,500 | 50.36 | 50.36 | 46.85 | 39,300 | 101,100 | -3.0 | |
| 21/03/2025 |
50.36
|
373,400 | 51.24 | 52.02 | 50.36 | 0 | 0 | 0 | |
| 20/03/2025 |
50.75
|
407,400 | 51.24 | 51.24 | 49.58 | 42,500 | 50,600 | -0.4 | |
| 19/03/2025 |
50.07
|
1,270,500 | 47.43 | 50.07 | 47.04 | 59,500 | 23,615 | 1.8 | |
| 18/03/2025 |
46.85
|
97,700 | 46.46 | 46.85 | 45.68 | 600 | 22,700 | -1.0 | |
| 17/03/2025 |
46.26
|
172,100 | 47.04 | 47.04 | 45.87 | 2,000 | 26,600 | -1.2 | |
| 14/03/2025 |
47.04
|
185,200 | 47.04 | 47.38 | 46.90 | 24,325 | 13,200 | 0.5 | |
| 13/03/2025 |
47.04
|
302,500 | 48.31 | 48.31 | 47.04 | 26,600 | 16,300 | 0.5 | |
| 12/03/2025 |
47.73
|
506,600 | 45.82 | 47.82 | 45.38 | 65,200 | 16,400 | 2.4 | |
| 11/03/2025 |
45.48
|
189,600 | 45.19 | 45.73 | 44.12 | 36,000 | 27,500 | 0.4 | |
| 10/03/2025 |
44.85
|
162,100 | 45.48 | 45.58 | 44.80 | 6,200 | 18,900 | -0.6 | |
| 07/03/2025 |
45.48
|
113,300 | 45.58 | 45.97 | 45.43 | 10,500 | 14,330 | -0.2 | |
| 06/03/2025 |
45.48
|
69,700 | 45.14 | 45.68 | 44.70 | 3,600 | 9,200 | -0.3 | |
| 05/03/2025 |
45.14
|
277,000 | 45.87 | 46.07 | 45.09 | 3,905 | 10,200 | -0.3 | |
| 04/03/2025 |
45.92
|
175,900 | 46.16 | 46.26 | 45.77 | 21,600 | 33,300 | -0.6 | |
| 03/03/2025 |
46.26
|
187,300 | 47.24 | 47.24 | 46.21 | 200 | 25,800 | -1.2 | |
| 28/02/2025 |
46.75
|
159,700 | 46.80 | 46.80 | 45.97 | 23,000 | 14,500 | 0.4 | |
| 27/02/2025 |
46.75
|
99,400 | 46.85 | 47.14 | 46.51 | 16,800 | 11,300 | 0.3 | |
| 26/02/2025 |
46.85
|
192,900 | 46.60 | 47.34 | 46.60 | 29,800 | 7,402 | 1.1 | |
| 25/02/2025 |
46.60
|
149,400 | 46.95 | 47.29 | 46.41 | 9,800 | 9,100 | 0.0 | |
| 24/02/2025 |
46.95
|
193,000 | 47.34 | 47.43 | 46.51 | 17,500 | 12,300 | 0.2 | |
| 21/02/2025 |
47.34
|
188,700 | 48.26 | 48.56 | 47.24 | 21,400 | 9,000 | 0.6 | |
| 20/02/2025 |
48.07
|
213,700 | 46.70 | 48.12 | 46.46 | 30,100 | 16,000 | 0.7 | |
| 19/02/2025 |
46.85
|
564,700 | 47.53 | 48.80 | 45.87 | 18,900 | 49,332 | -1.5 | |
| 18/02/2025 |
47.68
|
137,900 | 47.82 | 48.21 | 47.38 | 1,200 | 22,200 | -1.0 | |
| 17/02/2025 |
47.63
|
526,500 | 47.14 | 49.29 | 47.14 | 68,500 | 16,210 | 2.6 | |
| 14/02/2025 |
46.95
|
300,000 | 47.34 | 47.73 | 46.51 | 20,700 | 12,500 | 0.4 | |
| 13/02/2025 |
46.75
|
243,300 | 46.95 | 47.63 | 46.51 | 21,900 | 10,100 | 0.6 | |
| 12/02/2025 |
46.85
|
118,100 | 47.63 | 47.73 | 46.65 | 6,200 | 19,000 | -0.6 | |
| 11/02/2025 |
47.43
|
966,900 | 45.38 | 48.51 | 45.38 | 59,710 | 19,200 | 2.0 | |
| 10/02/2025 |
45.34
|
162,400 | 46.12 | 46.16 | 44.99 | 4,800 | 8,200 | -0.2 | |
| 07/02/2025 |
46.12
|
253,100 | 45.82 | 47.14 | 45.63 | 16,200 | 31,600 | -0.7 | |
| 06/02/2025 |
45.87
|
204,300 | 44.26 | 45.87 | 43.72 | 39,400 | 12,100 | 1.2 | |
| 05/02/2025 |
43.92
|
104,600 | 44.55 | 44.55 | 42.94 | 29,800 | 10,100 | 0.9 | |
| 04/02/2025 |
44.12
|
86,100 | 43.53 | 44.26 | 43.53 | 16,400 | 1,900 | 0.7 | |