| 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) |
4.80 | 11.62% | 27,339,800 | 586,700 | 30.0 |
41.30
49.95
45
|
|
2 tháng
(2025-11-28) |
2.10 | 4.77% | 39,998,000 | -843,300 | -31.3 |
40.10
49.95
45
|
|
3 tháng
(2025-10-29) |
0.27 | 0.59% | 63,252,300 | -6,705,300 | -304.6 |
40.10
49.95
45
|
|
6 tháng
(2025-07-31) |
-10.50 | -18.55% | 170,281,200 | -12,142,300 | -584.4 |
40.10
64.60
45
|
|
12 tháng
(2025-02-03) |
-1.73 | -3.62% | 304,222,100 | -9,542,942 | -493.4 |
34.92
64.60
45
|
|
24 tháng
(2024-02-07) |
-2.64 | -5.42% | 553,175,800 | -11,657,099 | -549.1 |
34.92
64.60
45
|
|
36 tháng
(2023-02-13) |
17.34 | 60.30% | 832,986,500 | -12,452,861 | -547.8 |
27.26
64.60
45
|
|
60 tháng
(2021-02-22) |
17.36 | 60.41% | 1,379,633,400 | -17,952,576 | -616.9 |
23.17
64.60
45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
45
|
1,013,200 | 45 | 45.95 | 44.95 | 203,500 | 111,600 | 4.2 | |
| 26/01/2026 |
46.10
|
1,620,700 | 48.50 | 48.90 | 44.95 | 244,500 | 182,800 | 2.6 | |
| 23/01/2026 |
48.30
|
1,090,300 | 47.80 | 49.30 | 46.80 | 444,300 | 98,500 | 16.7 | |
| 22/01/2026 |
47.70
|
1,001,400 | 47.20 | 48.30 | 47.20 | 157,800 | 63,300 | 4.5 | |
| 21/01/2026 |
47.20
|
1,423,700 | 48.20 | 48.90 | 47.20 | 257,200 | 103,400 | 7.3 | |
| 20/01/2026 |
48.75
|
1,048,300 | 50.20 | 50.20 | 48.75 | 48,300 | 97,300 | -2.4 | |
| 19/01/2026 |
49.95
|
2,020,300 | 48.25 | 50.50 | 48.25 | 119,400 | 179,900 | -3.1 | |
| 16/01/2026 |
48
|
1,536,400 | 48.90 | 49.20 | 47.60 | 184,600 | 34,800 | 7.2 | |
| 15/01/2026 |
48.90
|
1,974,800 | 49.30 | 49.80 | 48 | 133,000 | 26,200 | 5.2 | |
| 14/01/2026 |
48.60
|
2,880,900 | 47 | 49.55 | 46.50 | 371,000 | 213,000 | 7.6 | |
| 13/01/2026 |
46.50
|
2,071,600 | 46.05 | 47.80 | 45.10 | 88,800 | 77,200 | 0.5 | |
| 12/01/2026 |
45.60
|
1,631,500 | 45.90 | 46.65 | 45.35 | 102,400 | 62,000 | 1.8 | |
| 09/01/2026 |
44.80
|
2,142,400 | 43.70 | 46.20 | 43.35 | 127,400 | 88,000 | 1.7 | |
| 08/01/2026 |
43.50
|
1,639,300 | 44.40 | 44.60 | 43 | 51,200 | 193,300 | -6.3 | |
| 07/01/2026 |
44
|
1,609,400 | 42 | 44.50 | 41.90 | 64,000 | 32,200 | 1.4 | |
| 06/01/2026 |
42
|
972,500 | 41.15 | 42.65 | 41 | 92,800 | 209,200 | -4.9 | |
| 05/01/2026 |
41.50
|
725,800 | 41.90 | 42.10 | 40.60 | 25,300 | 75,100 | -2.1 | |
| 31/12/2025 |
41.85
|
991,900 | 41.50 | 42.60 | 41.50 | 47,800 | 74,200 | -1.1 | |
| 30/12/2025 |
41.30
|
555,300 | 41.35 | 41.70 | 40.90 | 31,000 | 147,000 | -4.8 | |
| 29/12/2025 |
41.30
|
403,300 | 40.95 | 41.30 | 40.70 | 40,000 | 86,700 | -1.9 | |
| 26/12/2025 |
40.85
|
720,200 | 41.15 | 41.20 | 40.15 | 83,100 | 223,800 | -5.7 | |
| 25/12/2025 |
41.15
|
949,500 | 41.65 | 42.10 | 41.15 | 12,900 | 24,400 | -0.5 | |
| 24/12/2025 |
41.20
|
538,700 | 41.45 | 42 | 41 | 29,900 | 35,500 | -0.2 | |
| 23/12/2025 |
41.45
|
794,100 | 41.55 | 42.30 | 41.10 | 80,400 | 114,200 | -1.4 | |
| 22/12/2025 |
41.55
|
485,700 | 41.15 | 41.80 | 40.75 | 36,200 | 7,400 | 1.2 | |
| 19/12/2025 |
40.50
|
398,200 | 41.60 | 41.60 | 40.50 | 3,000 | 81,300 | -3.2 | |
| 18/12/2025 |
41.15
|
131,600 | 41.35 | 41.35 | 41 | 4,900 | 9,100 | -0.2 | |
| 17/12/2025 |
41.35
|
394,400 | 41.70 | 41.95 | 41.15 | 0 | 55,900 | -2.3 | |
| 16/12/2025 |
41.60
|
510,000 | 41 | 41.65 | 40 | 52,000 | 6,800 | 1.9 | |
| 15/12/2025 |
40.10
|
498,700 | 40.65 | 41.25 | 40 | 18,000 | 45,800 | -1.1 | |
| 12/12/2025 |
40.60
|
976,600 | 42.20 | 42.45 | 39.25 | 0 | 71,900 | -3.0 | |
| 11/12/2025 |
42.20
|
385,700 | 42.50 | 43.15 | 42.10 | 4,700 | 37,000 | -1.4 | |
| 10/12/2025 |
42.55
|
343,900 | 43 | 43.20 | 42.35 | 4,400 | 30,500 | -1.1 | |
| 09/12/2025 |
42.75
|
1,317,500 | 42.80 | 43.35 | 41.95 | 13,900 | 138,600 | -5.3 | |
| 08/12/2025 |
43.25
|
877,100 | 44.35 | 44.50 | 43 | 1,300 | 441,400 | -19.1 | |
| 05/12/2025 |
44.10
|
559,900 | 44.60 | 45 | 44.10 | 30,200 | 86,900 | -2.5 | |
| 04/12/2025 |
44.30
|
499,700 | 44.50 | 44.65 | 44.15 | 66,000 | 61,500 | 0.2 | |
| 03/12/2025 |
44.15
|
572,500 | 44 | 44.25 | 43.40 | 94,500 | 63,000 | 1.4 | |
| 02/12/2025 |
43.30
|
644,700 | 43.90 | 43.90 | 42.60 | 15,900 | 183,300 | -7.3 | |
| 01/12/2025 |
43.80
|
453,100 | 44.20 | 44.20 | 43.75 | 0 | 188,700 | -8.3 | |
| 28/11/2025 |
44
|
606,400 | 44.80 | 45.20 | 43.75 | 10,700 | 85,000 | -3.3 | |
| 27/11/2025 |
44.80
|
767,200 | 46.10 | 46.20 | 44.80 | 54,900 | 267,800 | -9.7 | |
| 26/11/2025 |
45.75
|
885,800 | 44.50 | 45.90 | 44 | 147,200 | 56,400 | 4.1 | |
| 25/11/2025 |
43.50
|
1,445,800 | 45.40 | 46 | 42.05 | 96,600 | 347,800 | -11.4 | |
| 24/11/2025 |
45.20
|
344,500 | 45.50 | 45.55 | 44.90 | 25,100 | 101,400 | -3.4 | |
| 21/11/2025 |
45.05
|
698,800 | 45.40 | 45.80 | 44.75 | 77,000 | 338,900 | -11.8 | |
| 20/11/2025 |
45.40
|
626,400 | 46.10 | 46.10 | 44.90 | 8,000 | 253,500 | -11.2 | |
| 19/11/2025 |
45.85
|
1,204,300 | 47 | 47 | 45.60 | 53,900 | 471,500 | -19.4 | |
| 18/11/2025 |
46.80
|
936,700 | 47.15 | 47.20 | 46.30 | 15,700 | 254,400 | -11.1 | |
| 17/11/2025 |
47
|
1,108,600 | 46.60 | 47.20 | 46.50 | 46,500 | 319,900 | -12.8 | |
| 14/11/2025 |
46.55
|
1,154,000 | 46.60 | 47.10 | 45.75 | 2,800 | 368,600 | -16.9 | |
| 13/11/2025 |
46.60
|
2,512,800 | 44.50 | 47.35 | 44.50 | 363,400 | 616,600 | -11.7 | |
| 12/11/2025 |
44.70
|
875,600 | 44 | 44.70 | 43.40 | 204,000 | 229,100 | -1.0 | |
| 11/11/2025: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 11/11/2025 |
43.45
|
887,500 | 45 | 45 | 43.10 | 100 | 277,100 | -12.0 | |
| 10/11/2025 |
44.40
|
849,800 | 44.40 | 44.50 | 43.69 | 49,600 | 272,100 | -10.3 | |
| 07/11/2025 |
44.40
|
1,285,000 | 45.83 | 45.83 | 44.21 | 14,300 | 859,800 | -39.9 | |
| 06/11/2025 |
45.73
|
1,629,700 | 45.45 | 47.07 | 45.26 | 70,300 | 536,600 | -22.6 | |
| 05/11/2025 |
44.69
|
734,700 | 45.31 | 45.31 | 44.50 | 10,200 | 350,300 | -16.0 | |
| 04/11/2025 |
45.69
|
1,158,500 | 44.54 | 45.69 | 42.88 | 166,000 | 260,900 | -4.4 | |
| 03/11/2025 |
44.54
|
1,178,400 | 44.97 | 46.02 | 44.54 | 399,000 | 331,900 | 3.2 | |
| 31/10/2025 |
44.97
|
493,300 | 45.26 | 45.54 | 44.83 | 46,600 | 43,500 | 0.1 | |
| 30/10/2025 |
45.11
|
1,222,600 | 46.02 | 46.40 | 44.83 | 79,600 | 823,400 | -35.3 | |
| 29/10/2025 |
45.83
|
1,254,300 | 45.45 | 46.31 | 45.02 | 25,600 | 436,900 | -19.7 | |
| 28/10/2025 |
45.07
|
780,900 | 44.69 | 45.07 | 43.64 | 142,400 | 220,500 | -3.6 | |
| 27/10/2025 |
44.54
|
1,071,200 | 45.40 | 45.97 | 44.35 | 22,400 | 563,700 | -25.5 | |
| 24/10/2025 |
44.30
|
681,400 | 43.83 | 44.69 | 43.07 | 64,000 | 200,000 | -6.2 | |
| 23/10/2025 |
43.78
|
473,100 | 44.73 | 44.78 | 43.78 | 56,000 | 200,400 | -6.7 | |
| 22/10/2025 |
44.26
|
1,027,600 | 43.59 | 44.26 | 42.40 | 250,700 | 436,400 | -8.4 | |
| 21/10/2025 |
42.97
|
1,952,300 | 43.78 | 44.26 | 42.40 | 475,900 | 667,700 | -8.8 | |
| 20/10/2025 |
44.30
|
2,781,000 | 47.83 | 48.02 | 44.30 | 654,400 | 1,008,000 | -17.3 | |
| 17/10/2025 |
47.64
|
3,050,900 | 49.83 | 50.21 | 47.54 | 205,400 | 1,036,800 | -42.5 | |
| 16/10/2025 |
50.21
|
1,311,100 | 49.64 | 50.50 | 49.35 | 423,600 | 549,000 | -6.6 | |
| 15/10/2025 |
49.55
|
2,687,800 | 51.07 | 52.02 | 49.55 | 267,800 | 1,716,500 | -76.7 | |
| 14/10/2025 |
51.07
|
2,099,700 | 52.12 | 52.78 | 51.07 | 109,100 | 1,104,400 | -54.1 | |
| 13/10/2025 |
51.36
|
1,123,800 | 50.69 | 52.21 | 50.69 | 69,900 | 486,500 | -22.5 | |
| 10/10/2025 |
51.36
|
1,088,100 | 51.45 | 52.21 | 50.97 | 98,000 | 568,800 | -25.4 | |
| 09/10/2025 |
51.07
|
1,817,400 | 50.50 | 51.07 | 49.74 | 0 | 0 | 0 | |
| 08/10/2025 |
50.40
|
1,587,500 | 52.40 | 52.40 | 50.12 | 184,900 | 913,200 | -38.9 | |
| 07/10/2025 |
51.55
|
416,900 | 52.88 | 53.17 | 51.55 | 40,200 | 121,100 | -4.4 | |
| 06/10/2025 |
52.40
|
835,100 | 50.97 | 53.93 | 50.97 | 284,500 | 372,000 | -4.8 | |
| 03/10/2025 |
50.59
|
1,065,700 | 52.78 | 53.07 | 50.59 | 227,700 | 288,800 | -3.3 | |
| 02/10/2025 |
53.17
|
555,900 | 54.98 | 54.98 | 52.88 | 102,000 | 75,900 | 1.5 | |
| 01/10/2025 |
54.31
|
413,000 | 53.83 | 55.26 | 53.83 | 55,500 | 216,800 | -9.2 | |
| 30/09/2025 |
54.40
|
982,200 | 55.83 | 56.02 | 53.55 | 403,600 | 188,500 | 12.3 | |
| 29/09/2025 |
56.12
|
1,091,400 | 57.17 | 57.17 | 54.50 | 150,100 | 151,800 | -0.1 | |
| 26/09/2025 |
57.17
|
1,111,200 | 57.74 | 58.98 | 57.17 | 58,400 | 229,000 | -10.4 | |
| 25/09/2025 |
57.64
|
1,348,200 | 56.98 | 57.93 | 56.98 | 238,300 | 155,800 | 5.0 | |
| 24/09/2025 |
56.79
|
794,900 | 55.74 | 56.79 | 54.79 | 249,600 | 180,200 | 4.2 | |
| 23/09/2025 |
55.64
|
337,200 | 56.02 | 56.02 | 55.17 | 16,000 | 27,700 | -0.7 | |
| 22/09/2025 |
55.74
|
546,700 | 56.02 | 56.50 | 54.50 | 35,200 | 140,600 | -6.1 | |
| 19/09/2025 |
55.74
|
713,000 | 55.64 | 56.69 | 55.55 | 83,900 | 77,300 | 0.4 | |
| 18/09/2025 |
55.26
|
450,100 | 55.17 | 55.26 | 53.93 | 131,400 | 64,200 | 3.8 | |
| 17/09/2025 |
54.40
|
574,400 | 55.74 | 55.74 | 54.40 | 37,200 | 118,400 | -4.7 | |
| 16/09/2025 |
55.74
|
996,700 | 56.88 | 56.88 | 55.26 | 212,500 | 258,700 | -2.8 | |
| 15/09/2025 |
56.79
|
1,041,600 | 55.36 | 56.79 | 55.07 | 166,500 | 186,500 | -1.2 | |
| 12/09/2025 |
55.36
|
797,800 | 54.59 | 55.74 | 54.31 | 38,300 | 192,800 | -8.9 | |
| 11/09/2025 |
54.21
|
1,097,600 | 53.45 | 54.59 | 50.50 | 244,600 | 426,200 | -10.1 | |
| 10/09/2025 |
53.45
|
1,674,900 | 55.55 | 55.64 | 53.17 | 386,300 | 803,400 | -23.5 | |
| 09/09/2025 |
55.17
|
1,426,300 | 54.31 | 56.41 | 53.74 | 618,500 | 312,700 | 17.6 | |
| 08/09/2025 |
54.98
|
1,924,100 | 59.07 | 59.07 | 54.98 | 342,100 | 441,500 | -6.2 | |