| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
2.05 | 4.10% | 163,060,100 | -624,100 | -17.4 |
48
52
52
|
|
2 tháng
(2025-10-06) |
0.02 | 0.04% | 394,816,800 | -30,508,400 | -1,561.1 |
48
55.55
52
|
|
3 tháng
(2025-09-05) |
2.10 | 4.22% | 580,826,000 | -43,553,000 | -2,215.8 |
48
55.55
52
|
|
6 tháng
(2025-06-09) |
14.31 | 37.95% | 1,226,911,300 | -73,066,282 | -3,648.9 |
37.55
55.55
52
|
|
12 tháng
(2024-12-09) |
15.84 | 43.82% | 2,095,170,500 | -94,617,659 | -5,051.6 |
33.53
55.55
52
|
|
24 tháng
(2023-12-15) |
25.51 | 96.33% | 4,057,868,500 | -115,378,942 | -5,680.8 |
25.84
55.55
52
|
|
36 tháng
(2022-12-20) |
27.14 | 109.20% | 5,075,760,500 | -154,480,529 | -6,750.0 |
23.13
55.55
52
|
|
60 tháng
(2020-12-30) |
28.94 | 125.48% | 9,909,257,300 | -159,397,497 | -9,170.7 |
17.58
55.55
52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
51.60
|
1,769,400 | 52.10 | 52.20 | 51.60 | 43,200 | 152,013 | 0 | |
| 04/12/2025 |
52
|
7,554,000 | 52.20 | 52.60 | 51.70 | 1,005,300 | 753,900 | 13.0 | |
| 03/12/2025 |
52
|
22,667,700 | 49.50 | 52.40 | 49.50 | 3,611,700 | 316,700 | 168.6 | |
| 02/12/2025 |
49.05
|
8,947,700 | 48.95 | 49.20 | 48.40 | 1,111,000 | 1,373,600 | -12.6 | |
| 01/12/2025 |
48.40
|
2,739,600 | 48.90 | 48.95 | 48.40 | 226,200 | 153,400 | 3.5 | |
| 28/11/2025 |
49
|
4,673,400 | 48.65 | 49 | 48.20 | 1,360,200 | 768,000 | 29.4 | |
| 27/11/2025 |
48.85
|
7,632,300 | 49 | 49.60 | 48.80 | 588,300 | 753,900 | -8.0 | |
| 26/11/2025 |
48.90
|
7,071,200 | 48.30 | 48.90 | 47.90 | 1,966,600 | 1,379,400 | 29.1 | |
| 25/11/2025 |
48.15
|
5,568,500 | 48.70 | 48.95 | 48.15 | 454,100 | 74,400 | 18.3 | |
| 24/11/2025 |
48.80
|
3,617,800 | 49.10 | 49.20 | 48.75 | 156,300 | 129,700 | 1.3 | |
| 21/11/2025 |
49.10
|
6,520,900 | 48.60 | 49.20 | 48.30 | 1,530,700 | 2,151,900 | -29.7 | |
| 20/11/2025 |
49.10
|
4,543,200 | 49.30 | 49.30 | 48.65 | 1,107,200 | 519,300 | 29.0 | |
| 19/11/2025 |
49.35
|
5,019,700 | 49.40 | 49.40 | 48.75 | 1,076,700 | 451,100 | 30.9 | |
| 18/11/2025 |
49.40
|
5,458,400 | 48.90 | 49.55 | 48.85 | 1,806,600 | 180,800 | 80.2 | |
| 17/11/2025 |
48.85
|
5,014,800 | 48.75 | 48.95 | 48.35 | 481,200 | 2,062,700 | -76.6 | |
| 14/11/2025 |
48.55
|
6,523,600 | 48.50 | 48.60 | 48.05 | 361,800 | 1,783,100 | -68.5 | |
| 13/11/2025 |
48.85
|
5,628,500 | 49.15 | 49.15 | 48.40 | 635,500 | 1,207,200 | -27.8 | |
| 12/11/2025 |
49.20
|
6,635,000 | 48.50 | 49.50 | 48.10 | 1,103,400 | 1,491,800 | -18.0 | |
| 11/11/2025 |
48.50
|
8,811,100 | 48.15 | 48.50 | 47 | 1,159,200 | 2,264,100 | -52.4 | |
| 10/11/2025 |
48
|
7,671,700 | 48.70 | 49 | 47.65 | 323,500 | 1,534,500 | -58.3 | |
| 07/11/2025 |
49
|
13,056,800 | 50.50 | 51.20 | 48.45 | 2,250,200 | 3,615,800 | -69.6 | |
| 06/11/2025 |
51.10
|
7,255,500 | 51.20 | 51.20 | 50.10 | 1,984,200 | 3,162,100 | -58.5 | |
| 05/11/2025 |
51.30
|
10,623,400 | 49.80 | 51.60 | 49.50 | 1,442,600 | 1,083,200 | 18.3 | |
| 04/11/2025 |
49.95
|
7,379,300 | 48.25 | 50 | 47.85 | 1,912,000 | 816,600 | 54.0 | |
| 03/11/2025 |
48.50
|
5,620,800 | 49.30 | 49.60 | 48.50 | 255,700 | 741,900 | -23.8 | |
| 31/10/2025 |
49
|
8,858,400 | 49.85 | 50.50 | 49 | 215,400 | 2,719,100 | -124.3 | |
| 30/10/2025 |
49.20
|
4,840,500 | 49.80 | 49.85 | 49.10 | 95,500 | 1,059,400 | -47.6 | |
| 29/10/2025 |
49.65
|
6,411,600 | 49.20 | 50.30 | 49.05 | 73,300 | 1,140,200 | -52.8 | |
| 28/10/2025 |
49
|
6,253,500 | 48.55 | 49 | 47.75 | 287,800 | 765,200 | -23.0 | |
| 27/10/2025 |
48.60
|
5,362,100 | 49.80 | 49.85 | 48.60 | 644,100 | 1,158,100 | -25.2 | |
| 24/10/2025 |
49.80
|
11,649,500 | 49.35 | 49.90 | 48 | 3,269,400 | 4,400,300 | -54.1 | |
| 23/10/2025 |
49.70
|
8,497,000 | 50 | 50.40 | 49.60 | 69,000 | 5,357,100 | -263.3 | |
| 22/10/2025 |
50.50
|
11,664,700 | 50.50 | 50.50 | 48.50 | 1,794,900 | 5,534,800 | -184.0 | |
| 21/10/2025 |
49.95
|
13,428,900 | 49 | 50.40 | 48.90 | 3,531,200 | 2,144,600 | 68.6 | |
| 20/10/2025 |
48.90
|
25,108,500 | 52.80 | 53.40 | 48.80 | 3,472,100 | 8,627,300 | -269.1 | |
| 17/10/2025 |
52.20
|
17,820,200 | 53.70 | 54.20 | 52.20 | 1,192,700 | 3,308,000 | -112.6 | |
| 16/10/2025 |
53.80
|
10,973,700 | 54.90 | 55 | 53.50 | 198,700 | 1,295,900 | -59.1 | |
| 15/10/2025 |
54.80
|
8,091,900 | 54.50 | 55.20 | 54.10 | 920,100 | 1,158,400 | -12.8 | |
| 14/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 14/10/2025 |
54.40
|
13,689,600 | 55.90 | 55.90 | 54.40 | 304,700 | 1,984,100 | -92.4 | |
| 13/10/2025 |
55.55
|
10,943,600 | 54.26 | 55.85 | 54.16 | 784,600 | 1,403,500 | -34.8 | |
| 10/10/2025 |
54.76
|
13,398,000 | 55.25 | 56.05 | 54.46 | 272,400 | 5,019,300 | -263.1 | |
| 09/10/2025 |
54.56
|
21,543,800 | 52.47 | 54.56 | 52.18 | 0 | 0 | 0 | |
| 08/10/2025 |
52.47
|
11,976,900 | 51.78 | 52.97 | 51.58 | 2,269,300 | 1,077,100 | 62.6 | |
| 07/10/2025 |
51.19
|
6,054,100 | 52.38 | 52.38 | 51.19 | 221,800 | 1,174,900 | -49.4 | |
| 06/10/2025 |
51.98
|
9,569,400 | 50.89 | 52.28 | 50.59 | 1,775,100 | 1,462,900 | 16.5 | |
| 03/10/2025 |
50.39
|
7,606,900 | 50.89 | 50.99 | 49.90 | 690,100 | 3,167,100 | -125.9 | |
| 02/10/2025 |
51.09
|
8,398,200 | 51.38 | 51.98 | 50.79 | 835,500 | 2,745,600 | -98.5 | |
| 01/10/2025 |
51.09
|
7,104,100 | 50.59 | 51.48 | 50.00 | 1,223,800 | 820,900 | 20.7 | |
| 30/09/2025 |
50.39
|
6,496,500 | 50.39 | 50.59 | 49.60 | 1,193,500 | 2,131,600 | -46.9 | |
| 29/09/2025 |
50.59
|
4,392,900 | 50.29 | 50.79 | 50.00 | 656,600 | 641,800 | 0.8 | |
| 26/09/2025 |
50.29
|
10,287,000 | 49.90 | 51.19 | 49.55 | 1,540,900 | 2,045,900 | -25.9 | |
| 25/09/2025 |
49.90
|
4,692,600 | 50.09 | 50.39 | 49.70 | 935,100 | 1,161,700 | -11.4 | |
| 24/09/2025 |
50.09
|
5,150,700 | 49.30 | 50.09 | 48.90 | 472,000 | 612,300 | -6.6 | |
| 23/09/2025 |
49.60
|
4,299,500 | 49.10 | 49.60 | 49.00 | 273,300 | 639,100 | -18.1 | |
| 22/09/2025 |
48.90
|
11,674,200 | 50.29 | 50.49 | 48.66 | 162,100 | 5,720,700 | -277.0 | |
| 19/09/2025 |
50.79
|
8,134,800 | 50.69 | 50.99 | 49.90 | 557,000 | 1,087,300 | -26.7 | |
| 18/09/2025 |
50.79
|
8,197,900 | 51.09 | 51.19 | 50.19 | 636,400 | 721,000 | -4.2 | |
| 17/09/2025 |
50.99
|
7,654,000 | 52.08 | 52.08 | 50.99 | 736,900 | 1,248,700 | -26.6 | |
| 16/09/2025 |
52.08
|
18,522,800 | 51.58 | 52.67 | 51.38 | 3,069,500 | 1,199,300 | 98.3 | |
| 15/09/2025 |
51.19
|
12,875,800 | 50.19 | 51.19 | 49.55 | 668,500 | 2,856,200 | -109.8 | |
| 12/09/2025 |
50.00
|
8,089,000 | 50.29 | 50.99 | 50.00 | 1,039,400 | 1,115,700 | -3.6 | |
| 11/09/2025 |
50.19
|
6,899,500 | 49.80 | 50.19 | 48.46 | 529,000 | 1,530,000 | -49.2 | |
| 10/09/2025 |
50.09
|
11,991,700 | 49.20 | 50.99 | 49.20 | 2,215,200 | 2,753,500 | -26.7 | |
| 09/09/2025 |
49.20
|
7,573,900 | 49.10 | 49.40 | 48.46 | 2,113,100 | 1,919,000 | 9.8 | |
| 08/09/2025 |
49.10
|
14,767,400 | 49.60 | 49.70 | 48.66 | 3,879,900 | 923,100 | 146.1 | |
| 05/09/2025 |
49.90
|
11,199,800 | 50.79 | 51.19 | 49.90 | 726,900 | 2,158,800 | -73.2 | |
| 04/09/2025 |
50.59
|
9,019,200 | 50.19 | 51.38 | 50.00 | 1,212,900 | 2,965,600 | -88.7 | |
| 03/09/2025 |
50.19
|
10,168,900 | 50.69 | 50.79 | 50.00 | 383,600 | 3,052,400 | -135.2 | |
| 29/08/2025 |
50.89
|
12,260,700 | 51.48 | 51.48 | 50.49 | 1,516,900 | 3,166,100 | -84.8 | |
| 28/08/2025 |
51.19
|
8,229,700 | 50.79 | 51.38 | 50.00 | 4,050,200 | 4,230,768 | 0 | |
| 27/08/2025 |
50.69
|
18,567,600 | 51.58 | 52.77 | 50.39 | 841,500 | 8,655,700 | -403.0 | |
| 26/08/2025 |
50.79
|
9,948,500 | 48.16 | 50.79 | 48.11 | 1,853,600 | 572,000 | 64.9 | |
| 25/08/2025 |
48.71
|
15,712,700 | 51.09 | 51.19 | 48.41 | 872,900 | 3,427,600 | -128.6 | |
| 22/08/2025 |
50.49
|
24,276,800 | 51.09 | 52.97 | 49.50 | 2,217,700 | 2,612,500 | -20.8 | |
| 21/08/2025 |
51.38
|
17,837,200 | 50.89 | 52.28 | 50.59 | 636,700 | 5,281,000 | -240.7 | |
| 20/08/2025 |
50.19
|
15,736,000 | 49.25 | 51.58 | 48.71 | 1,520,000 | 1,220,300 | 15.0 | |
| 19/08/2025 |
49.20
|
11,749,300 | 48.51 | 49.40 | 48.46 | 1,874,300 | 1,178,000 | 34.5 | |
| 18/08/2025 |
48.11
|
12,393,300 | 48.66 | 49.00 | 47.81 | 1,314,200 | 4,154,200 | -138.0 | |
| 15/08/2025 |
48.61
|
15,808,500 | 50.39 | 50.49 | 48.41 | 1,909,800 | 3,067,500 | -58.2 | |
| 14/08/2025 |
49.80
|
18,688,000 | 49.80 | 50.69 | 49.20 | 1,174,300 | 5,682,800 | -225.7 | |
| 13/08/2025 |
49.20
|
17,697,600 | 47.71 | 49.20 | 46.77 | 3,178,300 | 2,719,200 | 23.3 | |
| 12/08/2025 |
47.61
|
14,358,400 | 47.12 | 48.06 | 46.62 | 3,115,800 | 2,096,900 | 49.5 | |
| 11/08/2025 |
47.12
|
8,862,900 | 47.42 | 47.47 | 46.77 | 1,282,100 | 1,274,700 | 0.4 | |
| 08/08/2025 |
47.32
|
12,368,000 | 47.56 | 47.61 | 46.42 | 1,155,900 | 2,442,200 | -60.0 | |
| 07/08/2025 |
47.47
|
9,156,800 | 47.61 | 47.61 | 46.57 | 451,600 | 762,100 | -14.8 | |
| 06/08/2025 |
47.12
|
9,566,100 | 46.82 | 47.37 | 46.18 | 218,800 | 422,200 | -9.6 | |
| 05/08/2025 |
46.13
|
24,076,700 | 45.58 | 48.36 | 45.23 | 2,896,200 | 689,400 | 103.8 | |
| 04/08/2025 |
45.28
|
9,698,200 | 43.65 | 45.38 | 43.25 | 595,900 | 1,231,400 | -28.1 | |
| 01/08/2025 |
43.94
|
16,224,400 | 45.63 | 45.63 | 43.80 | 884,000 | 9,476,700 | -386.1 | |
| 31/07/2025 |
45.53
|
19,391,700 | 47.12 | 47.12 | 44.69 | 1,275,300 | 9,537,300 | -377.9 | |
| 30/07/2025 |
45.83
|
22,468,200 | 43.65 | 46.47 | 43.50 | 6,718,500 | 4,510,600 | 102.0 | |
| 29/07/2025 |
43.45
|
14,733,900 | 45.43 | 45.68 | 43.45 | 4,196,100 | 3,016,700 | 52.5 | |
| 28/07/2025 |
45.23
|
10,570,000 | 45.13 | 45.63 | 45.04 | 1,388,400 | 2,656,200 | -57.8 | |
| 25/07/2025 |
45.23
|
5,534,900 | 45.43 | 45.83 | 45.08 | 728,900 | 1,967,400 | -56.6 | |
| 24/07/2025 |
45.33
|
5,070,900 | 45.28 | 45.58 | 44.84 | 1,169,900 | 602,700 | 25.9 | |
| 23/07/2025 |
45.28
|
6,335,800 | 45.33 | 45.48 | 44.44 | 1,255,900 | 1,179,500 | 3.6 | |
| 22/07/2025 |
45.23
|
4,817,800 | 44.84 | 45.23 | 44.34 | 684,700 | 147,000 | 24.5 | |
| 21/07/2025 |
44.84
|
6,559,900 | 45.23 | 45.38 | 44.34 | 1,179,300 | 1,276,600 | -4.3 | |
| 18/07/2025 |
44.69
|
8,291,000 | 44.64 | 45.18 | 44.19 | 994,400 | 2,573,500 | -70.9 | |
| 17/07/2025 |
44.64
|
7,521,100 | 44.54 | 44.79 | 44.24 | 1,664,300 | 1,634,000 | 1.5 | |
| 16/07/2025 |
44.59
|
5,688,900 | 43.80 | 44.59 | 43.55 | 1,188,600 | 217,100 | 43.3 | |