| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-6.10 | -11.78% | 21,075,900 | 100,100 | 5.3 |
42.80
52.30
45.90
|
|
2 tháng
(2026-01-15) |
-3.20 | -6.54% | 64,472,500 | 1,547,600 | 83.5 |
42.80
57.90
45.90
|
|
3 tháng
(2025-12-16) |
4.10 | 9.86% | 85,018,800 | 1,075,400 | 64.9 |
40.50
57.90
45.90
|
|
6 tháng
(2025-09-17) |
-8.70 | -16% | 150,778,600 | -12,902,500 | -618.9 |
40.10
57.90
45.90
|
|
12 tháng
(2025-03-21) |
-3.56 | -7.23% | 320,692,600 | -12,238,221 | -625.0 |
34.92
64.60
45.90
|
|
24 tháng
(2024-03-26) |
-8.78 | -16.11% | 557,464,000 | -10,352,925 | -475.0 |
34.92
64.60
45.90
|
|
36 tháng
(2023-04-03) |
15.44 | 51.02% | 867,268,500 | -10,157,652 | -455.2 |
28.71
64.60
45.90
|
|
60 tháng
(2021-04-12) |
17.68 | 63.09% | 1,422,857,300 | -16,866,576 | -559.7 |
23.17
64.60
45.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/03/2026 |
45.90
|
465,300 | 45.10 | 46.35 | 45.10 | 43,500 | 54,000 | 7.1 | |
| 13/03/2026 |
45.70
|
707,600 | 44.65 | 46.40 | 44.10 | 171,000 | 16,200 | 7.1 | |
| 12/03/2026 |
45.80
|
863,000 | 46 | 46.70 | 45.05 | 141,700 | 73,400 | 3.1 | |
| 11/03/2026 |
45.90
|
706,000 | 43.50 | 45.95 | 43.40 | 86,000 | 35,900 | 2.2 | |
| 10/03/2026 |
43.30
|
1,644,600 | 42.80 | 44.45 | 42.80 | 26,900 | 48,100 | -0.9 | |
| 09/03/2026 |
42.80
|
670,400 | 42.80 | 43 | 42.80 | 26,900 | 48,100 | -0.9 | |
| 06/03/2026 |
46
|
1,136,300 | 47.35 | 47.50 | 46 | 127,800 | 52,500 | 3.5 | |
| 05/03/2026 |
47.30
|
985,400 | 48 | 48.95 | 47.30 | 86,000 | 191,600 | -5.2 | |
| 04/03/2026 |
47.05
|
2,323,900 | 48.30 | 49.85 | 46.50 | 72,100 | 50,600 | 1.0 | |
| 03/03/2026 |
49.85
|
1,437,100 | 51.60 | 52.40 | 49.40 | 278,600 | 126,900 | 7.7 | |
| 02/03/2026 |
52
|
3,049,300 | 48.10 | 54 | 48.10 | 954,600 | 261,400 | 37.7 | |
| 27/02/2026 |
51.20
|
1,288,000 | 51.70 | 52.70 | 50.90 | 68,800 | 156,600 | -4.6 | |
| 26/02/2026 |
51.70
|
984,800 | 52.40 | 52.40 | 51 | 18,000 | 193,100 | -9.0 | |
| 25/02/2026 |
52.30
|
2,097,500 | 51.10 | 53.80 | 51.10 | 134,800 | 337,400 | -10.7 | |
| 24/02/2026 |
50.90
|
1,705,300 | 51.80 | 51.80 | 50.80 | 229,000 | 319,100 | -4.6 | |
| 23/02/2026 |
51.80
|
1,476,700 | 51.50 | 52.40 | 50.80 | 120,400 | 531,600 | -21.1 | |
| 13/02/2026 |
50.30
|
1,494,900 | 48.35 | 50.80 | 48.30 | 38,000 | 450,600 | -20.3 | |
| 12/02/2026 |
48.35
|
858,300 | 49 | 49.30 | 48.30 | 33,700 | 255,400 | -10.8 | |
| 11/02/2026 |
48.20
|
1,628,300 | 48 | 49.25 | 47.60 | 289,800 | 708,800 | -20.3 | |
| 10/02/2026 |
48.20
|
3,193,600 | 51 | 51.20 | 46.75 | 447,600 | 618,300 | -8.5 | |
| 09/02/2026 |
50
|
1,930,600 | 53 | 53 | 50 | 569,700 | 404,200 | 9.1 | |
| 06/02/2026 |
53
|
3,573,500 | 55.50 | 56.50 | 53 | 569,700 | 404,200 | 9.1 | |
| 05/02/2026 |
56.90
|
2,469,200 | 56.60 | 58.10 | 56.10 | 421,200 | 127,800 | 16.5 | |
| 04/02/2026 |
57.90
|
2,883,800 | 56.50 | 58.60 | 56 | 440,200 | 445,100 | -0.3 | |
| 03/02/2026 |
56.10
|
4,575,100 | 52.80 | 56.10 | 52.40 | 954,600 | 261,400 | 37.7 | |
| 02/02/2026 |
52.50
|
2,589,000 | 52 | 52.50 | 51 | 555,800 | 328,700 | 11.8 | |
| 30/01/2026 |
50.10
|
4,140,800 | 47.05 | 50.10 | 47.05 | 449,100 | 143,900 | 15.0 | |
| 29/01/2026 |
46.90
|
724,800 | 46.10 | 46.90 | 46 | 140,600 | 170,600 | -1.4 | |
| 28/01/2026 |
46.10
|
605,600 | 46 | 46.80 | 45.50 | 55,500 | 93,800 | -1.8 | |
| 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 | |