| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
8 | 13.38% | 30,141,900 | 195,100 | 20.8 |
56.80
76
69
|
|
2 tháng
(2025-11-28) |
15.70 | 30.13% | 40,573,000 | -814,100 | -32.7 |
51.50
76
69
|
|
3 tháng
(2025-10-29) |
18.55 | 37.65% | 51,113,400 | -1,479,700 | -68.8 |
49.25
76
69
|
|
6 tháng
(2025-07-31) |
19.48 | 40.31% | 91,527,700 | -3,093,731 | -150.3 |
46.21
76
69
|
|
12 tháng
(2025-02-03) |
17.96 | 36.03% | 169,270,800 | 2,225,602 | 84.3 |
38.36
76
69
|
|
24 tháng
(2024-02-07) |
28.30 | 71.66% | 319,141,000 | 1,718,528 | 54.4 |
36.91
76
69
|
|
36 tháng
(2023-02-13) |
22.41 | 49.36% | 450,796,500 | -2,034,353 | -111.4 |
36.41
76
69
|
|
60 tháng
(2021-02-22) |
14.92 | 28.21% | 1,024,385,800 | -7,188,314 | -500.6 |
36.41
76
69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
69
|
1,368,400 | 68.30 | 70.80 | 66.90 | 681,400 | 34,750 | 44.7 | |
| 26/01/2026 |
67.80
|
1,937,800 | 71.10 | 71.10 | 67.60 | 411,500 | 205,200 | 14.0 | |
| 23/01/2026 |
72.60
|
1,249,000 | 75.20 | 75.20 | 72.10 | 514,200 | 116,500 | 29.3 | |
| 22/01/2026 |
76
|
1,644,300 | 74.80 | 78.50 | 73 | 635,900 | 279,400 | 27.1 | |
| 21/01/2026 |
73.90
|
1,271,800 | 71.30 | 75.40 | 71.30 | 386,000 | 188,500 | 14.5 | |
| 20/01/2026 |
73
|
1,698,100 | 72 | 75.90 | 70.80 | 690,600 | 379,200 | 23.0 | |
| 19/01/2026 |
71.30
|
1,369,600 | 73.70 | 73.70 | 70.20 | 121,300 | 47,600 | 5.2 | |
| 16/01/2026 |
73.70
|
2,961,800 | 78 | 78 | 73.50 | 496,700 | 402,000 | 7.2 | |
| 15/01/2026 |
73.20
|
2,122,500 | 68.70 | 73.20 | 67.30 | 88,600 | 541,400 | -32.6 | |
| 14/01/2026 |
68.50
|
2,486,700 | 68.60 | 72 | 67.20 | 68,900 | 415,800 | -24.3 | |
| 13/01/2026 |
67.90
|
1,210,600 | 65.10 | 68 | 64.80 | 110,200 | 178,400 | -4.6 | |
| 12/01/2026 |
66
|
1,804,600 | 67.90 | 70 | 64.10 | 168,500 | 130,700 | 2.3 | |
| 09/01/2026 |
67.50
|
1,864,400 | 69 | 69.40 | 66.60 | 390,900 | 426,100 | -2.3 | |
| 08/01/2026 |
66.20
|
3,021,300 | 70 | 70 | 66 | 279,200 | 588,300 | -21.7 | |
| 07/01/2026 |
65.50
|
1,593,200 | 63 | 65.50 | 63 | 102,400 | 158,300 | -3.8 | |
| 06/01/2026 |
61.30
|
920,400 | 57.30 | 61.30 | 57.30 | 39,200 | 128,800 | -5.5 | |
| 05/01/2026 |
57.30
|
601,100 | 56.90 | 59 | 56.20 | 39,200 | 137,800 | -5.7 | |
| 31/12/2025 |
56.80
|
625,000 | 59.10 | 59.50 | 56.80 | 12,700 | 80,100 | -3.9 | |
| 30/12/2025 |
59.40
|
452,900 | 60 | 60 | 58.20 | 56,500 | 30,500 | 1.5 | |
| 29/12/2025 |
59.80
|
1,306,800 | 55.90 | 59.80 | 55.50 | 295,300 | 278,100 | 1.1 | |
| 26/12/2025 |
55.90
|
715,000 | 54.50 | 55.90 | 52.80 | 156,500 | 94,700 | 3.5 | |
| 25/12/2025 |
55.30
|
380,300 | 56 | 56 | 54.60 | 13,900 | 34,400 | -1.1 | |
| 24/12/2025 |
56
|
442,800 | 56 | 56 | 54.50 | 56,300 | 105,500 | -2.7 | |
| 23/12/2025 |
56
|
584,400 | 55.90 | 57.10 | 54.80 | 74,000 | 39,900 | 1.9 | |
| 22/12/2025 |
56
|
828,400 | 54 | 56 | 53.70 | 72,700 | 92,700 | -1.1 | |
| 19/12/2025 |
54
|
339,400 | 53.40 | 54.10 | 52.30 | 52,500 | 47,300 | 0.3 | |
| 18/12/2025 |
53.40
|
291,900 | 53.50 | 54.20 | 53.20 | 37,300 | 74,000 | -2.0 | |
| 17/12/2025 |
53.40
|
347,300 | 53.20 | 54.40 | 53 | 50,700 | 79,300 | -1.5 | |
| 16/12/2025 |
53.40
|
446,500 | 52.60 | 53.60 | 51 | 51,100 | 76,300 | -1.3 | |
| 15/12/2025 |
52.70
|
303,800 | 51.90 | 53 | 51.60 | 39,700 | 62,500 | -1.2 | |
| 12/12/2025 |
52
|
578,300 | 54.60 | 54.80 | 52 | 38,900 | 62,700 | -1.3 | |
| 11/12/2025 |
54.60
|
501,000 | 54.20 | 55.30 | 53.40 | 17,300 | 146,300 | -7.1 | |
| 10/12/2025 |
54.30
|
554,800 | 55.40 | 55.40 | 53.10 | 19,300 | 52,500 | -1.8 | |
| 09/12/2025 |
55
|
855,400 | 56.50 | 57 | 54.20 | 97,200 | 289,900 | -10.7 | |
| 08/12/2025 |
55.60
|
1,282,300 | 52 | 55.60 | 52 | 118,000 | 208,700 | -4.7 | |
| 05/12/2025 |
52
|
386,700 | 53.20 | 53.20 | 51.90 | 35,900 | 248,800 | -11.1 | |
| 04/12/2025 |
52.80
|
347,700 | 53.50 | 53.50 | 52.70 | 57,300 | 52,600 | 0.2 | |
| 03/12/2025 |
53.40
|
389,000 | 51.80 | 53.40 | 51.80 | 38,900 | 29,500 | 0.5 | |
| 02/12/2025 |
51.70
|
496,700 | 51.40 | 52.30 | 50.40 | 141,500 | 271,300 | -6.6 | |
| 01/12/2025 |
51.50
|
203,000 | 52.10 | 52.20 | 51.50 | 16,400 | 79,100 | -3.2 | |
| 28/11/2025 |
52.10
|
156,400 | 52.90 | 53 | 52 | 7,400 | 54,000 | -2.4 | |
| 27/11/2025 |
52.90
|
151,600 | 52.50 | 52.90 | 52 | 2,000 | 30,100 | -1.5 | |
| 26/11/2025 |
51.90
|
163,500 | 52.30 | 52.30 | 51.60 | 2,500 | 12,400 | -0.5 | |
| 25/11/2025 |
51.90
|
349,200 | 53.20 | 53.20 | 51.90 | 26,100 | 32,200 | -0.3 | |
| 24/11/2025 |
53.20
|
199,300 | 54.10 | 54.20 | 53.10 | 1,800 | 24,200 | -1.2 | |
| 21/11/2025 |
54.10
|
467,200 | 54.70 | 55.30 | 53 | 66,000 | 43,400 | 1.2 | |
| 20/11/2025 |
55.30
|
748,300 | 54.20 | 55.70 | 54.20 | 308,700 | 170,800 | 7.6 | |
| 19/11/2025 |
54.20
|
327,900 | 54.10 | 55.10 | 54.10 | 4,600 | 83,600 | -4.3 | |
| 18/11/2025 |
54.20
|
404,500 | 54.10 | 54.20 | 53.30 | 92,900 | 28,100 | 3.5 | |
| 17/11/2025 |
54.10
|
433,400 | 55.80 | 55.80 | 54 | 55,900 | 38,900 | 0.9 | |
| 14/11/2025: Cổ tức tiền mặt tỉ lệ: 10.551% | |||||||||
| 14/11/2025 |
55.30
|
530,700 | 54.50 | 56.10 | 54.50 | 11,800 | 175,800 | -9.1 | |
| 13/11/2025 |
54.95
|
451,500 | 55.73 | 55.73 | 54.06 | 14,900 | 75,600 | -3.4 | |
| 12/11/2025 |
54.95
|
827,800 | 52.39 | 55.24 | 52.10 | 24,000 | 128,200 | -5.8 | |
| 11/11/2025 |
52.39
|
281,200 | 52.49 | 53.08 | 52.10 | 36,300 | 56,100 | -1.1 | |
| 10/11/2025 |
52.00
|
367,500 | 51.12 | 53.08 | 51.02 | 65,200 | 15,300 | 2.6 | |
| 07/11/2025 |
51.02
|
465,800 | 53.08 | 53.38 | 50.82 | 75,600 | 118,700 | -2.3 | |
| 06/11/2025 |
53.08
|
347,700 | 54.06 | 54.06 | 52.20 | 91,200 | 64,900 | 1.4 | |
| 05/11/2025 |
53.47
|
835,000 | 53.08 | 54.85 | 52.59 | 5,400 | 98,500 | -5.1 | |
| 04/11/2025 |
53.28
|
1,009,800 | 53.87 | 54.16 | 50.73 | 80,500 | 233,800 | -8.3 | |
| 03/11/2025 |
53.28
|
877,500 | 50.43 | 53.28 | 49.94 | 38,600 | 136,500 | -5.1 | |
| 31/10/2025 |
49.84
|
737,800 | 50.33 | 51.41 | 49.74 | 14,100 | 124,500 | -5.7 | |
| 30/10/2025 |
49.65
|
219,100 | 49.25 | 49.84 | 49.16 | 54,500 | 45,900 | 0.4 | |
| 29/10/2025 |
49.25
|
344,100 | 49.06 | 49.94 | 48.91 | 19,500 | 20,200 | -0.0 | |
| 28/10/2025 |
48.96
|
164,500 | 48.86 | 49.01 | 48.37 | 4,800 | 51,200 | -2.3 | |
| 27/10/2025 |
48.86
|
271,900 | 47.83 | 49.65 | 47.83 | 10,300 | 34,400 | -1.2 | |
| 24/10/2025 |
47.83
|
307,300 | 48.47 | 48.57 | 47.34 | 45,700 | 125,500 | -3.9 | |
| 23/10/2025 |
48.47
|
87,900 | 48.37 | 48.57 | 48.18 | 6,700 | 36,000 | -1.4 | |
| 22/10/2025 |
48.37
|
144,300 | 48.57 | 48.76 | 47.49 | 5,100 | 44,900 | -1.9 | |
| 21/10/2025 |
48.08
|
508,400 | 46.61 | 48.08 | 46.41 | 143,600 | 72,500 | 3.4 | |
| 20/10/2025 |
46.21
|
635,300 | 49.45 | 49.74 | 46.21 | 62,800 | 159,800 | -4.9 | |
| 17/10/2025 |
49.55
|
314,400 | 50.92 | 50.92 | 49.16 | 1,800 | 58,100 | -2.9 | |
| 16/10/2025 |
50.43
|
362,900 | 50.04 | 50.43 | 48.08 | 61,000 | 8,900 | 2.6 | |
| 15/10/2025 |
50.04
|
725,100 | 51.02 | 51.02 | 49.55 | 150,100 | 117,800 | 1.6 | |
| 14/10/2025 |
51.02
|
817,000 | 52.10 | 52.59 | 50.73 | 140,100 | 118,600 | 1.1 | |
| 13/10/2025 |
51.81
|
550,400 | 53.38 | 53.38 | 51.41 | 27,200 | 285,700 | -13.7 | |
| 10/10/2025 |
53.47
|
396,900 | 54.16 | 54.16 | 52.98 | 73,500 | 121,000 | -2.6 | |
| 09/10/2025 |
54.06
|
178,600 | 53.38 | 54.16 | 53.38 | 0 | 0 | 0 | |
| 08/10/2025 |
53.77
|
240,900 | 53.38 | 53.87 | 52.79 | 22,000 | 25,600 | -0.2 | |
| 07/10/2025 |
52.39
|
443,700 | 53.38 | 53.57 | 52.30 | 17,800 | 35,800 | -1.0 | |
| 06/10/2025 |
53.47
|
248,100 | 52.79 | 53.47 | 52.49 | 44,600 | 17,900 | 1.4 | |
| 03/10/2025 |
52.00
|
236,300 | 52.69 | 53.08 | 51.90 | 27,900 | 17,500 | 0.6 | |
| 02/10/2025 |
53.08
|
180,500 | 53.96 | 54.45 | 53.08 | 27,900 | 45,800 | -1.0 | |
| 01/10/2025 |
53.87
|
164,500 | 54.26 | 54.45 | 53.87 | 11,200 | 47,300 | -2.0 | |
| 30/09/2025 |
54.26
|
360,700 | 54.95 | 55.34 | 53.67 | 46,800 | 66,300 | -1.1 | |
| 29/09/2025 |
55.14
|
208,800 | 55.63 | 55.63 | 54.55 | 7,200 | 89,500 | -4.6 | |
| 26/09/2025 |
55.44
|
263,000 | 55.44 | 56.12 | 55.24 | 24,300 | 52,600 | -1.6 | |
| 25/09/2025 |
55.44
|
156,000 | 55.53 | 55.93 | 55.04 | 9,200 | 21,300 | -0.7 | |
| 24/09/2025 |
55.44
|
319,700 | 54.95 | 55.63 | 53.96 | 36,700 | 71,600 | -1.9 | |
| 23/09/2025 |
54.95
|
167,500 | 55.44 | 55.83 | 54.95 | 2,100 | 39,100 | -2.1 | |
| 22/09/2025 |
55.44
|
351,100 | 56.42 | 56.61 | 55.14 | 18,500 | 78,500 | -3.4 | |
| 19/09/2025 |
56.81
|
400,300 | 58.08 | 58.08 | 56.81 | 5,700 | 237,500 | -13.5 | |
| 18/09/2025 |
57.59
|
205,500 | 58.87 | 58.87 | 57.40 | 10,200 | 89,400 | -4.7 | |
| 17/09/2025 |
58.38
|
830,100 | 57.01 | 59.75 | 57.01 | 160,000 | 48,400 | 6.7 | |
| 16/09/2025 |
57.30
|
344,600 | 58.38 | 58.38 | 57.10 | 8,900 | 88,200 | -4.7 | |
| 15/09/2025 |
58.18
|
350,600 | 56.61 | 58.18 | 56.61 | 56,100 | 43,100 | 0.7 | |
| 12/09/2025 |
56.61
|
319,500 | 57.10 | 57.50 | 56.42 | 52,900 | 36,300 | 1.0 | |
| 11/09/2025 |
56.61
|
405,400 | 56.22 | 56.71 | 54.75 | 71,500 | 79,100 | -0.4 | |
| 10/09/2025 |
56.22
|
213,400 | 55.73 | 57.10 | 55.73 | 46,100 | 50,300 | -0.2 | |
| 09/09/2025 |
55.73
|
289,300 | 55.53 | 56.02 | 54.95 | 35,400 | 42,700 | -0.4 | |
| 08/09/2025 |
55.83
|
689,800 | 57.69 | 57.69 | 55.83 | 103,100 | 125,200 | -1.3 | |