| 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) |
1.35 | 2.72% | 5,809,900 | 497,000 | 25.4 |
49.60
53.80
51
|
|
2 tháng
(2025-11-28) |
1.37 | 2.75% | 21,000,100 | 59,000 | -0.2 |
48.90
61.71
51
|
|
3 tháng
(2025-10-29) |
2.35 | 4.83% | 24,576,200 | -375,000 | -22.6 |
46.15
61.71
51
|
|
6 tháng
(2025-07-31) |
3.60 | 7.60% | 36,994,800 | -1,190,500 | -65.7 |
45.88
61.71
51
|
|
12 tháng
(2025-02-03) |
-1.87 | -3.54% | 76,118,400 | -8,308,446 | -372.5 |
37.23
61.71
51
|
|
24 tháng
(2024-02-07) |
15.19 | 42.43% | 125,394,300 | -5,237,119 | -195.8 |
34.82
61.71
51
|
|
36 tháng
(2023-02-13) |
14.77 | 40.77% | 140,679,400 | -3,490,134 | -93.3 |
34.82
61.71
51
|
|
60 tháng
(2021-02-22) |
25.04 | 96.42% | 213,018,800 | -7,983,958 | -321.2 |
23.09
61.71
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
51
|
127,800 | 51 | 51.60 | 50.90 | 15,400 | 29,000 | -0.7 | |
| 26/01/2026 |
51
|
248,300 | 51.80 | 52.80 | 50.80 | 32,400 | 55,400 | -1.2 | |
| 23/01/2026 |
51.90
|
93,500 | 52.40 | 52.40 | 51.70 | 9,400 | 21,500 | -0.6 | |
| 22/01/2026 |
52.20
|
145,400 | 51.90 | 52.20 | 51.60 | 40,300 | 5,400 | 1.8 | |
| 21/01/2026 |
51.40
|
265,100 | 52.60 | 52.80 | 51.40 | 29,800 | 32,400 | -0.1 | |
| 20/01/2026 |
52.80
|
314,100 | 52.50 | 53.50 | 52 | 90,400 | 29,900 | 3.2 | |
| 19/01/2026 |
52.30
|
216,200 | 52.20 | 52.70 | 51.90 | 25,300 | 35,300 | -0.5 | |
| 16/01/2026 |
52.90
|
382,600 | 52.90 | 53 | 52 | 66,200 | 44,100 | 1.2 | |
| 15/01/2026 |
53
|
263,400 | 53.90 | 54 | 52.40 | 30,300 | 14,100 | 0.9 | |
| 14/01/2026 |
53.80
|
598,300 | 52.70 | 53.90 | 52.60 | 91,600 | 42,600 | 2.6 | |
| 13/01/2026 |
52.20
|
609,700 | 50.80 | 53.50 | 50.10 | 142,500 | 26,300 | 6.0 | |
| 12/01/2026 |
50.40
|
333,500 | 50.70 | 51.20 | 50.10 | 35,300 | 29,600 | 0.3 | |
| 09/01/2026 |
50.90
|
217,700 | 50.80 | 51.20 | 50.10 | 67,000 | 13,400 | 2.7 | |
| 08/01/2026 |
50.80
|
449,000 | 51.30 | 51.30 | 49.90 | 135,100 | 9,900 | 6.3 | |
| 07/01/2026 |
51
|
255,900 | 51.30 | 51.30 | 50.30 | 52,300 | 3,600 | 2.5 | |
| 06/01/2026 |
51.20
|
323,400 | 51.50 | 51.90 | 50.70 | 85,900 | 62,900 | 1.2 | |
| 05/01/2026 |
51.50
|
394,300 | 50 | 52.50 | 50 | 1,100 | 67,400 | -3.4 | |
| 31/12/2025 |
49.70
|
462,000 | 49.60 | 51.50 | 49.60 | 86,900 | 30,400 | 2.8 | |
| 30/12/2025 |
49.60
|
98,300 | 49.65 | 50 | 49 | 15,000 | 8,000 | 0.3 | |
| 29/12/2025 |
49.65
|
139,200 | 49.25 | 49.80 | 48.50 | 33,300 | 40,900 | -0.4 | |
| 26/12/2025 |
48.90
|
330,900 | 49.90 | 49.90 | 48.30 | 41,000 | 8,800 | 1.6 | |
| 25/12/2025 |
49.90
|
186,800 | 50.50 | 50.70 | 49.90 | 20,800 | 52,300 | -1.6 | |
| 24/12/2025 |
50.50
|
312,100 | 49.40 | 50.50 | 49.40 | 100,100 | 20,000 | 4.0 | |
| 23/12/2025 |
49.80
|
580,300 | 51.40 | 51.40 | 49.75 | 16,300 | 55,300 | -2.0 | |
| 22/12/2025 |
51.30
|
272,000 | 50.90 | 51.60 | 50.50 | 1,700 | 16,800 | -0.8 | |
| 19/12/2025 |
50.70
|
400,200 | 52.40 | 52.40 | 50.30 | 1,400 | 136,400 | -6.9 | |
| 18/12/2025 |
51.70
|
680,900 | 52.10 | 52.10 | 50.30 | 95,700 | 63,400 | 1.6 | |
| 17/12/2025 |
52.10
|
514,100 | 53.70 | 53.70 | 51 | 14,800 | 156,700 | -7.5 | |
| 16/12/2025 |
53.90
|
277,600 | 53.10 | 53.90 | 52.10 | 10,200 | 94,800 | -4.5 | |
| 15/12/2025 |
52.80
|
455,100 | 52.40 | 54 | 52.30 | 70,600 | 69,400 | 0.0 | |
| 12/12/2025 |
52
|
578,100 | 54.90 | 54.90 | 51.90 | 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 |
54.10
|
322,800 | 55.10 | 57 | 54.10 | 3,100 | 52,100 | -2.7 | |
| 10/12/2025 |
55.00
|
1,140,800 | 57.41 | 58.13 | 53.93 | 143,100 | 161,000 | -1.2 | |
| 09/12/2025 |
57.95
|
1,081,600 | 61.35 | 61.53 | 57.41 | 91,100 | 27,900 | 4.1 | |
| 08/12/2025 |
61.71
|
1,067,800 | 59.92 | 62.42 | 59.56 | 46,500 | 52,700 | -0.5 | |
| 05/12/2025 |
60.28
|
1,560,800 | 61.17 | 61.26 | 59.11 | 62,700 | 51,600 | 0.7 | |
| 04/12/2025 |
57.41
|
1,078,700 | 58.40 | 60.63 | 57.24 | 111,600 | 241,200 | -8.6 | |
| 03/12/2025 |
56.70
|
557,100 | 57.24 | 58.40 | 56.43 | 68,200 | 27,600 | 2.6 | |
| 02/12/2025 |
56.70
|
1,860,800 | 54.55 | 56.70 | 54.28 | 63,900 | 179,200 | -7.3 | |
| 01/12/2025 |
53.03
|
1,432,700 | 50.08 | 53.03 | 50.08 | 41,800 | 81,400 | -2.4 | |
| 28/11/2025 |
49.63
|
499,000 | 48.29 | 50.26 | 48.29 | 49,500 | 26,900 | 1.2 | |
| 27/11/2025 |
48.38
|
116,000 | 47.67 | 48.47 | 47.49 | 16,200 | 1,400 | 0.8 | |
| 26/11/2025 |
47.67
|
209,100 | 48.92 | 48.92 | 47.67 | 2,200 | 25,400 | -1.3 | |
| 25/11/2025 |
48.11
|
729,300 | 46.59 | 48.92 | 46.59 | 101,800 | 7,000 | 5.1 | |
| 24/11/2025 |
46.77
|
70,200 | 46.95 | 47.22 | 46.50 | 700 | 7,400 | -0.4 | |
| 21/11/2025 |
47.13
|
56,400 | 46.95 | 47.22 | 46.68 | 3,100 | 5,100 | -0.1 | |
| 20/11/2025 |
47.40
|
53,200 | 47.67 | 47.67 | 46.95 | 5,200 | 7,000 | -0.1 | |
| 19/11/2025 |
47.40
|
101,300 | 47.40 | 47.76 | 47.13 | 3,700 | 5,900 | -0.1 | |
| 18/11/2025 |
47.40
|
350,800 | 46.50 | 47.40 | 46.41 | 23,100 | 172,300 | -7.8 | |
| 17/11/2025 |
46.41
|
85,800 | 46.68 | 46.68 | 46.24 | 0 | 31,100 | -1.6 | |
| 14/11/2025 |
46.33
|
106,800 | 46.50 | 46.59 | 46.33 | 3,300 | 71,100 | -3.5 | |
| 13/11/2025 |
46.41
|
66,400 | 46.59 | 46.59 | 46.06 | 2,800 | 33,500 | -1.6 | |
| 12/11/2025 |
46.33
|
80,600 | 46.24 | 46.50 | 45.97 | 0 | 30,900 | -1.6 | |
| 11/11/2025 |
46.41
|
78,300 | 46.33 | 46.41 | 45.88 | 0 | 49,600 | -2.6 | |
| 10/11/2025 |
46.15
|
85,600 | 46.24 | 46.41 | 46.06 | 0 | 26,900 | -1.4 | |
| 07/11/2025 |
46.15
|
92,600 | 47.40 | 47.40 | 46.15 | 400 | 20,000 | -1.0 | |
| 06/11/2025 |
47.40
|
40,400 | 46.77 | 47.49 | 46.59 | 1,400 | 6,600 | -0.3 | |
| 05/11/2025 |
46.77
|
57,200 | 46.59 | 46.77 | 46.41 | 6,500 | 4,200 | 0.1 | |
| 04/11/2025 |
46.59
|
168,200 | 46.77 | 47.22 | 46.15 | 1,600 | 45,400 | -2.3 | |
| 03/11/2025 |
46.95
|
138,800 | 47.40 | 47.85 | 46.95 | 2,700 | 10,800 | -0.4 | |
| 31/10/2025 |
47.85
|
244,300 | 48.11 | 48.11 | 47.40 | 11,000 | 19,200 | -0.4 | |
| 30/10/2025 |
48.29
|
383,400 | 49.01 | 50.08 | 47.67 | 40,400 | 132,300 | -4.9 | |
| 29/10/2025 |
48.65
|
261,400 | 47.85 | 49.01 | 47.67 | 54,600 | 1,600 | 2.9 | |
| 28/10/2025 |
47.76
|
56,400 | 47.85 | 47.85 | 47.22 | 200 | 6,000 | -0.3 | |
| 27/10/2025 |
47.40
|
75,200 | 48.02 | 48.02 | 47.40 | 15,700 | 1,600 | 0.8 | |
| 24/10/2025 |
47.67
|
77,600 | 47.31 | 47.85 | 46.95 | 10,600 | 1,500 | 0.5 | |
| 23/10/2025 |
46.95
|
54,600 | 47.31 | 47.31 | 46.77 | 17,300 | 800 | 0.9 | |
| 22/10/2025 |
46.95
|
52,200 | 45.97 | 46.95 | 45.97 | 7,300 | 1,300 | 0.3 | |
| 21/10/2025 |
46.41
|
146,400 | 45.88 | 46.68 | 45.25 | 11,700 | 500 | 0.6 | |
| 20/10/2025 |
45.88
|
309,000 | 47.22 | 47.22 | 45.43 | 1,600 | 83,600 | -4.2 | |
| 17/10/2025 |
47.22
|
68,900 | 47.40 | 47.67 | 47.13 | 4,000 | 6,100 | -0.1 | |
| 16/10/2025 |
47.40
|
44,900 | 47.04 | 47.40 | 47.04 | 1,000 | 9,000 | -0.4 | |
| 15/10/2025 |
47.04
|
299,500 | 47.76 | 47.94 | 47.04 | 1,800 | 59,300 | -3.0 | |
| 14/10/2025 |
47.76
|
104,900 | 49.10 | 49.10 | 47.67 | 3,400 | 59,500 | -3.0 | |
| 13/10/2025 |
48.65
|
206,000 | 47.85 | 48.92 | 47.85 | 95,600 | 3,100 | 5.0 | |
| 10/10/2025 |
48.47
|
173,600 | 48.02 | 48.65 | 48.02 | 36,800 | 3,100 | 1.8 | |
| 09/10/2025 |
48.02
|
31,800 | 47.94 | 48.29 | 47.94 | 0 | 0 | 0 | |
| 08/10/2025 |
47.94
|
156,600 | 48.29 | 48.29 | 47.67 | 49,300 | 64,800 | -0.8 | |
| 07/10/2025 |
47.94
|
70,700 | 48.47 | 48.47 | 47.94 | 9,800 | 20,100 | -0.6 | |
| 06/10/2025 |
48.20
|
253,900 | 48.29 | 49.01 | 47.13 | 51,200 | 7,800 | 2.3 | |
| 03/10/2025 |
47.67
|
82,700 | 48.20 | 48.29 | 47.49 | 1,200 | 12,700 | -0.6 | |
| 02/10/2025 |
48.29
|
156,800 | 47.58 | 48.74 | 47.58 | 44,100 | 0 | 2.4 | |
| 01/10/2025 |
47.58
|
97,000 | 47.49 | 47.67 | 47.13 | 6,300 | 30,400 | -1.3 | |
| 30/09/2025 |
47.13
|
143,600 | 47.40 | 47.94 | 46.59 | 47,300 | 46,700 | 0.0 | |
| 29/09/2025 |
47.31
|
104,600 | 47.67 | 47.67 | 46.77 | 3,300 | 35,500 | -1.7 | |
| 26/09/2025 |
47.40
|
73,700 | 47.40 | 47.67 | 47.31 | 3,400 | 26,900 | -1.2 | |
| 25/09/2025 |
47.40
|
68,600 | 47.40 | 47.85 | 47.40 | 10,100 | 19,800 | -0.5 | |
| 24/09/2025 |
47.40
|
71,100 | 47.40 | 47.67 | 47.13 | 100 | 35,900 | -1.9 | |
| 23/09/2025 |
47.49
|
61,400 | 48.11 | 48.11 | 47.49 | 100 | 30,100 | -1.6 | |
| 22/09/2025 |
48.11
|
158,600 | 48.11 | 48.11 | 47.04 | 3,200 | 24,200 | -1.1 | |
| 19/09/2025 |
48.11
|
81,000 | 47.67 | 48.29 | 47.49 | 3,300 | 7,300 | -0.2 | |
| 18/09/2025 |
47.58
|
121,100 | 48.74 | 48.83 | 47.49 | 5,700 | 21,200 | -0.8 | |
| 17/09/2025 |
48.47
|
143,700 | 49.37 | 49.37 | 48.20 | 800 | 14,100 | -0.7 | |
| 16/09/2025 |
49.46
|
236,600 | 49.54 | 49.81 | 48.65 | 103,000 | 11,900 | 5.0 | |
| 15/09/2025 |
49.54
|
276,400 | 47.67 | 49.54 | 47.49 | 34,500 | 23,400 | 0.6 | |
| 12/09/2025 |
47.49
|
232,000 | 47.22 | 48.11 | 46.95 | 13,400 | 88,600 | -4.0 | |
| 11/09/2025 |
47.31
|
196,100 | 47.76 | 47.76 | 46.50 | 6,000 | 66,200 | -3.2 | |
| 10/09/2025 |
47.40
|
280,500 | 48.11 | 48.11 | 47.40 | 100 | 79,600 | -4.2 | |
| 09/09/2025 |
48.02
|
100,900 | 48.20 | 48.20 | 47.40 | 100 | 27,300 | -1.5 | |
| 08/09/2025 |
47.49
|
347,300 | 49.01 | 49.28 | 47.40 | 13,200 | 35,600 | -1.2 | |