| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -1.22% | 2,451,700 | 333,991 | 0 |
47.40
49
48.20
|
|
2 tháng
(2026-04-13) |
2.78 | 6.10% | 7,031,700 | 165,419 | 0 |
44.10
49
48.20
|
|
3 tháng
(2026-03-16) |
2.88 | 6.33% | 8,404,800 | -236,781 | 0 |
44.10
49
48.20
|
|
6 tháng
(2025-12-15) |
6.38 | 15.18% | 17,096,600 | 841,719 | 51.1 |
41.93
49
48.20
|
|
12 tháng
(2025-06-17) |
4.84 | 11.11% | 38,561,200 | -279,361 | 13.7 |
41.08
49
48.20
|
|
24 tháng
(2024-06-24) |
7.35 | 17.90% | 126,140,305 | -17,749,627 | -779.6 |
38.86
49
48.20
|
|
36 tháng
(2023-06-28) |
11.56 | 31.36% | 342,944,360 | -26,470,807 | -1,200.9 |
34.87
49
48.20
|
|
60 tháng
(2021-07-08) |
21.33 | 78.81% | 591,155,410 | -22,301,312 | -968.5 |
25.17
49
48.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
48.20
|
36,500 | 48.40 | 48.50 | 48.20 | 18,100 | 6,100 | 0 | |
| 11/06/2026 |
48.40
|
25,600 | 48.90 | 49 | 48.10 | 0 | 1,600 | 0 | |
| 10/06/2026 |
48.90
|
260,600 | 48.10 | 49.40 | 48.10 | 215,830 | 103,900 | 0 | |
| 09/06/2026 |
48.20
|
45,400 | 48 | 48.20 | 47.80 | 18,200 | 21,000 | 0 | |
| 08/06/2026 |
48
|
153,500 | 47.50 | 48 | 47.20 | 88,951 | 39,300 | 0 | |
| 05/06/2026 |
47.50
|
167,000 | 47.40 | 47.60 | 47.30 | 152,010 | 101,100 | 0 | |
| 04/06/2026 |
47.40
|
53,700 | 47.50 | 47.50 | 47.20 | 16,800 | 30,900 | 0 | |
| 03/06/2026 |
47.50
|
69,600 | 47.60 | 47.60 | 47.20 | 0 | 0 | 0 | |
| 02/06/2026 |
47.40
|
114,200 | 47.40 | 47.90 | 47.30 | 40,200 | 0 | 0 | |
| 01/06/2026 |
47.60
|
35,900 | 47.50 | 47.70 | 47.10 | 0 | 2,000 | 0 | |
| 29/05/2026 |
47.60
|
90,000 | 48.50 | 48.50 | 47.60 | 8,700 | 35,000 | 0 | |
| 28/05/2026 |
48.50
|
16,000 | 48.70 | 48.80 | 48.50 | 2,400 | 0 | 0 | |
| 27/05/2026 |
48.80
|
10,500 | 48.70 | 48.90 | 48.50 | 0 | 0 | 0 | |
| 26/05/2026 |
48.70
|
58,100 | 48.90 | 48.90 | 48.40 | 50,000 | 0 | 0 | |
| 25/05/2026 |
48.90
|
138,800 | 48.60 | 49 | 48.50 | 0 | 500 | 0 | |
| 22/05/2026 |
48.60
|
42,200 | 48.20 | 48.70 | 48.20 | 0 | 1,000 | 0 | |
| 21/05/2026 |
48.70
|
88,800 | 48.40 | 48.70 | 48.40 | 0 | 1,500 | 0 | |
| 20/05/2026 |
48.50
|
122,600 | 48.50 | 48.60 | 48.20 | 0 | 0 | 0 | |
| 19/05/2026 |
48.70
|
123,500 | 48.70 | 48.80 | 48.70 | 0 | 2,600 | 0 | |
| 18/05/2026 |
48.80
|
137,400 | 48.10 | 48.80 | 44.70 | 0 | 1,400 | 0 | |
| 15/05/2026 |
48.70
|
140,600 | 49 | 49 | 48.60 | 16,900 | 0 | 0 | |
| 14/05/2026 |
49
|
281,500 | 49 | 49 | 48.30 | 37,600 | 0 | 0 | |
| 13/05/2026 |
49
|
276,200 | 48.60 | 49.10 | 48.60 | 28,300 | 100 | 0 | |
| 12/05/2026 |
48.70
|
1,081,900 | 48 | 49.20 | 48 | 135,500 | 100 | 0 | |
| 11/05/2026 |
48
|
392,400 | 47.40 | 48.10 | 47.40 | 115,600 | 6,000 | 0 | |
| 08/05/2026 |
47.40
|
388,800 | 47 | 47.60 | 46.90 | 55,000 | 3,000 | 0 | |
| 07/05/2026 |
47
|
222,500 | 46.70 | 47.10 | 46.50 | 70,100 | 0 | 0 | |
| 06/05/2026 |
46.70
|
185,300 | 46.20 | 46.70 | 46.20 | 47,028 | 0 | 0 | |
| 05/05/2026 |
46.20
|
307,600 | 46.10 | 46.50 | 45.90 | 50,000 | 35,000 | 0 | |
| 04/05/2026 |
46.10
|
241,300 | 45.20 | 46.10 | 45.20 | 80,000 | 0 | 0 | |
| 29/04/2026 |
45.20
|
283,700 | 44.90 | 45.30 | 44.80 | 200 | 229,600 | 0 | |
| 28/04/2026 |
44.90
|
171,300 | 44.20 | 45 | 44.20 | 1,300 | 77,900 | 0 | |
| 24/04/2026 |
44.20
|
69,600 | 44.20 | 44.90 | 44.10 | 0 | 50,200 | 0 | |
| 23/04/2026 |
44.20
|
168,000 | 44.20 | 44.20 | 44 | 0 | 61,700 | 0 | |
| 22/04/2026 |
44.10
|
283,500 | 44.90 | 44.90 | 44 | 71,000 | 114,000 | 0 | |
| 21/04/2026 |
44.60
|
156,600 | 45.20 | 45.30 | 44.60 | 100 | 45,400 | 0 | |
| 20/04/2026 |
45.20
|
134,800 | 45.50 | 45.90 | 45 | 1,600 | 0 | 0 | |
| 17/04/2026 |
45.60
|
80,800 | 45.70 | 45.90 | 45.20 | 200 | 2,100 | 0 | |
| 16/04/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/04/2026 |
45.60
|
63,200 | 47.40 | 47.40 | 45.60 | 200 | 12,500 | 0 | |
| 15/04/2026 |
46.00
|
117,900 | 46.10 | 46.19 | 45.90 | 0 | 45,600 | 0 | |
| 14/04/2026 |
46.10
|
169,400 | 45.81 | 46.29 | 45.62 | 0 | 89,900 | 0 | |
| 13/04/2026 |
45.62
|
61,400 | 45.52 | 45.90 | 45.42 | 300 | 23,700 | 0 | |
| 10/04/2026 |
45.33
|
160,700 | 45.52 | 45.71 | 45.33 | 0 | 34,800 | 0 | |
| 09/04/2026 |
45.52
|
121,600 | 45.52 | 45.62 | 45.42 | 16,700 | 65,200 | 0 | |
| 08/04/2026 |
45.62
|
188,600 | 45.81 | 45.90 | 45.42 | 600 | 143,900 | 0 | |
| 07/04/2026 |
45.42
|
55,600 | 45.52 | 45.52 | 45.23 | 0 | 23,214 | 0 | |
| 06/04/2026 |
45.42
|
115,100 | 45.52 | 45.71 | 45.14 | 100 | 88,890 | 0 | |
| 03/04/2026 |
45.42
|
34,900 | 45.23 | 45.52 | 45.23 | 0 | 1,236 | 0 | |
| 02/04/2026 |
45.23
|
83,500 | 45.71 | 45.71 | 45.23 | 1,900 | 45,060 | 0 | |
| 01/04/2026 |
45.71
|
50,700 | 45.90 | 46.00 | 45.52 | 600 | 0 | 0 | |
| 31/03/2026 |
46.00
|
93,400 | 45.81 | 46.10 | 45.33 | 4,600 | 8,900 | 0 | |
| 30/03/2026 |
45.62
|
82,200 | 45.52 | 45.71 | 45.14 | 0 | 0 | 0 | |
| 27/03/2026 |
45.62
|
16,300 | 45.62 | 45.90 | 45.42 | 0 | 2,500 | 0 | |
| 26/03/2026 |
45.62
|
88,700 | 45.90 | 46.00 | 45.04 | 0 | 400 | 0 | |
| 25/03/2026 |
46.00
|
27,700 | 46.19 | 46.29 | 45.90 | 0 | 5,300 | 0 | |
| 24/03/2026 |
46.00
|
28,500 | 46.19 | 46.19 | 45.90 | 0 | 3,800 | 0 | |
| 23/03/2026 |
45.71
|
51,400 | 46.00 | 46.19 | 45.71 | 0 | 3,500 | 0 | |
| 20/03/2026 |
46.00
|
80,900 | 46.48 | 46.77 | 45.90 | 0 | 0 | 0 | |
| 19/03/2026 |
45.90
|
14,400 | 45.71 | 46.00 | 45.62 | 0 | 0 | 0 | |
| 18/03/2026 |
45.81
|
18,200 | 45.81 | 46.00 | 45.81 | 0 | 0 | 0 | |
| 17/03/2026 |
45.90
|
16,100 | 45.81 | 46.00 | 45.81 | 0 | 0 | 0 | |
| 16/03/2026 |
45.52
|
44,600 | 45.52 | 45.81 | 45.52 | 0 | 0 | 0 | |
| 13/03/2026 |
45.52
|
20,600 | 45.42 | 45.62 | 45.42 | 0 | 0 | 0 | |
| 12/03/2026 |
45.42
|
17,100 | 45.81 | 45.90 | 45.33 | 0 | 0 | 0 | |
| 11/03/2026 |
45.62
|
53,000 | 44.18 | 45.71 | 41.78 | 36,000 | 500 | 1.7 | |
| 10/03/2026 |
45.90
|
109,200 | 45.23 | 46.00 | 45.14 | 35,700 | 1,100 | 1.6 | |
| 09/03/2026 |
44.95
|
322,900 | 46.96 | 46.96 | 44.85 | 35,700 | 1,100 | 1.6 | |
| 06/03/2026 |
46.77
|
135,900 | 46.96 | 47.15 | 46.67 | 0 | 0 | 0 | |
| 05/03/2026 |
46.77
|
56,800 | 46.67 | 47.15 | 46.48 | 0 | 300 | -0.0 | |
| 04/03/2026 |
46.86
|
424,200 | 46.86 | 46.96 | 46.29 | 0 | 7,200 | -0.4 | |
| 03/03/2026 |
46.67
|
117,100 | 47.05 | 47.05 | 46.67 | 0 | 26,000 | -1.3 | |
| 02/03/2026 |
47.25
|
145,200 | 47.44 | 47.53 | 46.48 | 102,300 | 100 | 4.9 | |
| 27/02/2026 |
47.44
|
120,000 | 47.34 | 47.92 | 47.34 | 400 | 100 | 0.0 | |
| 26/02/2026 |
47.25
|
154,500 | 47.53 | 47.63 | 47.15 | 51,400 | 0 | 2.5 | |
| 25/02/2026 |
47.25
|
406,400 | 47.15 | 47.82 | 46.96 | 51,400 | 0 | 2.5 | |
| 24/02/2026 |
47.05
|
180,500 | 46.96 | 47.44 | 46.86 | 44,400 | 0 | 2.2 | |
| 23/02/2026 |
47.15
|
102,300 | 47.15 | 47.34 | 46.86 | 0 | 0 | 0 | |
| 13/02/2026 |
47.05
|
63,900 | 47.05 | 47.15 | 46.86 | 300 | 300 | 0 | |
| 12/02/2026 |
46.96
|
182,800 | 47.05 | 47.15 | 46.77 | 0 | 0 | 0 | |
| 11/02/2026 |
47.05
|
63,600 | 46.96 | 47.15 | 46.96 | 168,100 | 3,500 | 8.1 | |
| 10/02/2026 |
46.77
|
311,300 | 47.05 | 47.05 | 46.67 | 27,100 | 10,200 | 0.8 | |
| 09/02/2026 |
47.05
|
116,800 | 46.96 | 47.25 | 46.86 | 0 | 1,500 | -0.1 | |
| 06/02/2026 |
46.86
|
165,400 | 46.96 | 47.15 | 46.57 | 500 | 90,000 | -4.4 | |
| 05/02/2026 |
46.77
|
255,500 | 47.25 | 47.44 | 46.77 | 500 | 90,000 | -4.4 | |
| 04/02/2026 |
47.25
|
219,200 | 46.77 | 47.25 | 46.48 | 102,300 | 100 | 4.9 | |
| 03/02/2026 |
46.48
|
410,700 | 45.62 | 46.86 | 45.62 | 12,100 | 56,700 | -2.1 | |
| 02/02/2026 |
45.62
|
269,300 | 45.52 | 45.71 | 44.56 | 12,100 | 56,700 | -2.1 | |
| 30/01/2026 |
45.52
|
186,000 | 45.42 | 45.71 | 45.42 | 25,000 | 0 | 1.2 | |
| 29/01/2026 |
45.52
|
189,300 | 45.14 | 45.81 | 45.14 | 185,800 | 0 | 8.7 | |
| 28/01/2026 |
45.14
|
247,200 | 44.75 | 45.33 | 44.56 | 300 | 1,600 | -0.1 | |
| 27/01/2026 |
44.66
|
159,600 | 44.66 | 44.85 | 43.12 | 200 | 0 | 0.0 | |
| 26/01/2026 |
44.56
|
201,300 | 44.08 | 44.75 | 38.05 | 20,000 | 0 | 0.9 | |
| 23/01/2026 |
44.75
|
58,200 | 44.75 | 44.85 | 44.66 | 77,400 | 224,200 | -6.8 | |
| 22/01/2026 |
44.66
|
234,300 | 44.75 | 45.04 | 44.56 | 27,000 | 0 | 1.3 | |
| 21/01/2026 |
44.75
|
101,900 | 45.04 | 45.04 | 44.66 | 50,000 | 0 | 2.4 | |
| 20/01/2026 |
45.14
|
128,900 | 44.85 | 45.14 | 44.75 | 30,000 | 1,700 | 1.3 | |
| 19/01/2026 |
44.95
|
79,500 | 44.56 | 45.04 | 44.47 | 133,200 | 300 | 6.2 | |
| 16/01/2026 |
44.56
|
247,400 | 44.75 | 44.85 | 44.56 | 30,200 | 1,500 | 1.3 | |
| 15/01/2026 |
44.75
|
270,500 | 44.27 | 44.85 | 44.08 | 65,400 | 400 | 3.0 | |
| 14/01/2026 |
43.99
|
105,500 | 44.08 | 44.18 | 43.70 | 91,200 | 0 | 4.2 | |