| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.50 | 3.11% | 4,992,500 | -819,188 | 0 |
48.05
52.90
50
|
|
2 tháng
(2026-03-02) |
-2.52 | -4.83% | 9,282,300 | -891,088 | -1.3 |
47.50
52.90
50
|
|
3 tháng
(2026-01-29) |
0.34 | 0.69% | 14,547,900 | -1,354,088 | -26.2 |
47.50
52.90
50
|
|
6 tháng
(2025-10-31) |
4.11 | 9.01% | 38,722,700 | -1,704,788 | -47.5 |
43.97
58.80
50
|
|
12 tháng
(2025-05-05) |
9.11 | 22.43% | 74,969,600 | -4,550,879 | -152.9 |
39.54
58.80
50
|
|
24 tháng
(2024-05-09) |
13.51 | 37.33% | 133,619,300 | -6,380,132 | -213.2 |
35.47
58.80
50
|
|
36 tháng
(2023-05-15) |
12.59 | 33.94% | 151,609,400 | -5,545,707 | -158.9 |
33.18
58.80
50
|
|
60 tháng
(2021-05-25) |
26.38 | 113.08% | 223,842,600 | -8,132,116 | -303.8 |
22.69
58.80
50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
50
|
68,400 | 49.40 | 50 | 49.40 | 9,000 | 18,401 | 0 | |
| 28/04/2026 |
49.70
|
63,900 | 50 | 50.20 | 49.35 | 9,100 | 30,588 | 0 | |
| 27/04/2026 |
50.10
|
165,000 | 49.30 | 50.20 | 48.70 | 39,700 | 45,500 | 0 | |
| 24/04/2026 |
50.10
|
165,000 | 49.30 | 50.20 | 48.70 | 39,700 | 45,500 | 0 | |
| 23/04/2026 |
49.25
|
289,100 | 50.80 | 50.80 | 49.20 | 53,204 | 29,935 | 0 | |
| 22/04/2026 |
50.20
|
506,300 | 50.90 | 51.80 | 49.90 | 84,000 | 25,824 | 0 | |
| 21/04/2026 |
51
|
160,600 | 50.60 | 51.60 | 50.40 | 10,427 | 67,110 | 0 | |
| 20/04/2026 |
50.60
|
161,300 | 50.70 | 51 | 50 | 11,944 | 54,700 | 0 | |
| 17/04/2026 |
50.80
|
399,100 | 51.30 | 51.80 | 50.50 | 43,500 | 75,101 | 0 | |
| 16/04/2026 |
51.20
|
164,200 | 51.90 | 52.80 | 51.10 | 16,300 | 94,004 | 0 | |
| 15/04/2026 |
52.90
|
1,314,200 | 50.30 | 53.50 | 50.30 | 79,300 | 551,257 | 0 | |
| 14/04/2026 |
50
|
126,600 | 49.40 | 50.20 | 49.40 | 68,400 | 30,900 | 0 | |
| 13/04/2026 |
49.80
|
76,600 | 49.80 | 50.10 | 49.50 | 2,100 | 31,300 | 0 | |
| 10/04/2026 |
50.40
|
196,400 | 49.95 | 50.70 | 49.80 | 105,100 | 15,000 | 0 | |
| 09/04/2026 |
49.95
|
137,700 | 50.20 | 50.20 | 49.15 | 52,100 | 15,000 | 0 | |
| 08/04/2026 |
50.40
|
261,800 | 48.45 | 50.50 | 48.35 | 98,900 | 15,000 | 0 | |
| 07/04/2026 |
48.30
|
46,500 | 48.30 | 48.50 | 48 | 100 | 15,000 | 0 | |
| 06/04/2026 |
48.40
|
77,400 | 48.40 | 48.40 | 48.10 | 0 | 14,700 | 0 | |
| 03/04/2026 |
48.45
|
85,800 | 48.10 | 48.65 | 48.10 | 3,800 | 15,000 | 0 | |
| 02/04/2026 |
48.05
|
109,000 | 48.50 | 48.55 | 48 | 100 | 29,600 | 0 | |
| 01/04/2026 |
48.65
|
388,400 | 48.95 | 49 | 48.10 | 18,300 | 334,344 | 0 | |
| 31/03/2026 |
48.50
|
52,600 | 48.20 | 48.70 | 48.20 | 600 | 17,100 | 0 | |
| 30/03/2026 |
48.20
|
45,000 | 48.40 | 48.80 | 47.90 | 2,600 | 6,000 | 0 | |
| 27/03/2026 |
48.85
|
55,000 | 48 | 48.90 | 47.70 | 0 | 4,600 | 0 | |
| 26/03/2026 |
48.55
|
37,800 | 49 | 49 | 47.50 | 0 | 9,800 | 0 | |
| 25/03/2026 |
48.85
|
113,300 | 48 | 48.85 | 47.90 | 3,300 | 15,100 | 0 | |
| 24/03/2026 |
47.80
|
121,400 | 48.80 | 48.80 | 47.50 | 1,000 | 15,000 | 0 | |
| 23/03/2026 |
47.50
|
269,200 | 48.05 | 48.20 | 47.40 | 23,500 | 21,100 | 0 | |
| 20/03/2026 |
49
|
112,200 | 49.60 | 49.60 | 49 | 6,000 | 29,900 | -1.2 | |
| 19/03/2026 |
49.70
|
98,000 | 50 | 50 | 49.50 | 7,200 | 22,900 | -0.8 | |
| 18/03/2026 |
50.10
|
78,800 | 50.30 | 50.70 | 50 | 8,800 | 17,700 | -0.4 | |
| 17/03/2026 |
50.30
|
91,000 | 49.80 | 50.50 | 49.80 | 1,600 | 15,100 | -0.7 | |
| 16/03/2026 |
50
|
116,300 | 49.80 | 50.30 | 49.70 | 9,200 | 86,600 | -3.9 | |
| 13/03/2026 |
50.20
|
221,500 | 49.50 | 50.50 | 49.45 | 9,200 | 86,600 | -3.9 | |
| 12/03/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 12/03/2026 |
49.80
|
287,100 | 50.80 | 50.90 | 49.75 | 25,800 | 53,500 | -1.4 | |
| 11/03/2026 |
50.60
|
209,800 | 50.31 | 50.89 | 50.22 | 11,200 | 48,100 | -2.0 | |
| 10/03/2026 |
50.03
|
252,700 | 50.12 | 50.31 | 49.36 | 156,300 | 80,600 | 3.8 | |
| 09/03/2026 |
48.03
|
707,500 | 49.08 | 49.46 | 47.50 | 156,300 | 80,600 | 3.8 | |
| 06/03/2026 |
51.08
|
155,500 | 51.46 | 51.55 | 50.89 | 50,900 | 20,200 | 1.7 | |
| 05/03/2026 |
51.46
|
156,900 | 51.46 | 51.84 | 51.08 | 29,200 | 5,600 | 1.3 | |
| 04/03/2026 |
50.89
|
323,900 | 51.46 | 51.46 | 49.93 | 20,100 | 24,500 | -0.2 | |
| 03/03/2026 |
50.98
|
307,000 | 51.74 | 52.89 | 50.98 | 103,600 | 41,100 | 3.4 | |
| 02/03/2026 |
52.22
|
574,900 | 51.36 | 53.27 | 50.70 | 125,000 | 141,500 | -0.9 | |
| 27/02/2026 |
51.93
|
284,800 | 51.84 | 52.03 | 51.27 | 55,600 | 31,300 | 1.3 | |
| 26/02/2026 |
51.84
|
416,800 | 51.27 | 52.03 | 51.08 | 75,000 | 182,200 | -5.8 | |
| 25/02/2026 |
51.27
|
257,500 | 51.27 | 51.74 | 50.79 | 34,500 | 48,200 | -0.7 | |
| 24/02/2026 |
51.27
|
230,900 | 50.70 | 51.84 | 50.60 | 85,700 | 33,700 | 2.8 | |
| 23/02/2026 |
50.60
|
408,300 | 50.50 | 52.41 | 50.41 | 47,200 | 4,600 | 2.3 | |
| 13/02/2026 |
50.41
|
202,000 | 49.84 | 50.89 | 49.36 | 22,300 | 13,400 | 0.5 | |
| 12/02/2026 |
49.65
|
81,700 | 49.46 | 49.93 | 49.08 | 8,200 | 5,400 | 0.1 | |
| 11/02/2026 |
49.46
|
88,000 | 49.65 | 49.65 | 49.08 | 18,900 | 8,900 | 0.5 | |
| 10/02/2026 |
48.88
|
217,700 | 49.17 | 49.65 | 48.88 | 25,400 | 13,900 | 0.6 | |
| 09/02/2026 |
49.08
|
224,700 | 49.93 | 49.93 | 48.79 | 39,000 | 70,800 | -1.7 | |
| 06/02/2026 |
48.69
|
410,400 | 50.12 | 50.12 | 48.69 | 39,000 | 70,800 | -1.7 | |
| 05/02/2026 |
50.12
|
520,700 | 52.41 | 52.41 | 50.12 | 97,800 | 289,900 | -10.3 | |
| 04/02/2026 |
52.41
|
1,058,100 | 50.03 | 53.27 | 49.65 | 126,300 | 361,600 | -12.7 | |
| 03/02/2026 |
49.84
|
446,800 | 48.98 | 50.22 | 48.88 | 125,000 | 141,500 | -0.9 | |
| 02/02/2026 |
48.88
|
166,500 | 49.27 | 49.74 | 48.79 | 51,700 | 32,400 | 1.0 | |
| 30/01/2026 |
49.08
|
163,000 | 49.46 | 49.74 | 48.88 | 23,000 | 43,400 | -1.1 | |
| 29/01/2026 |
49.36
|
87,700 | 48.60 | 49.36 | 48.50 | 21,700 | 7,300 | 0.7 | |
| 28/01/2026 |
48.69
|
115,600 | 48.60 | 49.08 | 48.31 | 12,100 | 13,100 | -0.1 | |
| 27/01/2026 |
48.60
|
127,800 | 48.60 | 49.17 | 48.50 | 15,400 | 29,000 | -0.7 | |
| 26/01/2026 |
48.60
|
248,300 | 49.36 | 50.31 | 48.41 | 32,400 | 55,400 | -1.2 | |
| 23/01/2026 |
49.46
|
93,500 | 49.93 | 49.93 | 49.27 | 9,400 | 21,500 | -0.6 | |
| 22/01/2026 |
49.74
|
145,400 | 49.46 | 49.74 | 49.17 | 40,300 | 5,400 | 1.8 | |
| 21/01/2026 |
48.98
|
265,100 | 50.12 | 50.31 | 48.98 | 29,800 | 32,400 | -0.1 | |
| 20/01/2026 |
50.31
|
314,100 | 50.03 | 50.98 | 49.55 | 90,400 | 29,900 | 3.2 | |
| 19/01/2026 |
49.84
|
216,200 | 49.74 | 50.22 | 49.46 | 25,300 | 35,300 | -0.5 | |
| 16/01/2026 |
50.41
|
382,600 | 50.41 | 50.50 | 49.55 | 66,200 | 44,100 | 1.2 | |
| 15/01/2026 |
50.50
|
263,400 | 51.36 | 51.46 | 49.93 | 30,300 | 14,100 | 0.9 | |
| 14/01/2026 |
51.27
|
598,300 | 50.22 | 51.36 | 50.12 | 91,600 | 42,600 | 2.6 | |
| 13/01/2026 |
49.74
|
609,700 | 48.41 | 50.98 | 47.74 | 142,500 | 26,300 | 6.0 | |
| 12/01/2026 |
48.03
|
333,500 | 48.31 | 48.79 | 47.74 | 35,300 | 29,600 | 0.3 | |
| 09/01/2026 |
48.50
|
217,700 | 48.41 | 48.79 | 47.74 | 67,000 | 13,400 | 2.7 | |
| 08/01/2026 |
48.41
|
449,000 | 48.88 | 48.88 | 47.55 | 135,100 | 9,900 | 6.3 | |
| 07/01/2026 |
48.60
|
255,900 | 48.88 | 48.88 | 47.93 | 52,300 | 3,600 | 2.5 | |
| 06/01/2026 |
48.79
|
323,400 | 49.08 | 49.46 | 48.31 | 85,900 | 62,900 | 1.2 | |
| 05/01/2026 |
49.08
|
394,300 | 47.65 | 50.03 | 47.65 | 1,100 | 67,400 | -3.4 | |
| 31/12/2025 |
47.36
|
462,000 | 47.26 | 49.08 | 47.26 | 86,900 | 30,400 | 2.8 | |
| 30/12/2025 |
47.26
|
98,300 | 47.31 | 47.65 | 46.69 | 15,000 | 8,000 | 0.3 | |
| 29/12/2025 |
47.31
|
139,200 | 46.93 | 47.46 | 46.22 | 33,300 | 40,900 | -0.4 | |
| 26/12/2025 |
46.60
|
330,900 | 47.55 | 47.55 | 46.03 | 41,000 | 8,800 | 1.6 | |
| 25/12/2025 |
47.55
|
186,800 | 48.12 | 48.31 | 47.55 | 20,800 | 52,300 | -1.6 | |
| 24/12/2025 |
48.12
|
312,100 | 47.07 | 48.12 | 47.07 | 100,100 | 20,000 | 4.0 | |
| 23/12/2025 |
47.46
|
580,300 | 48.98 | 48.98 | 47.41 | 16,300 | 55,300 | -2.0 | |
| 22/12/2025 |
48.88
|
272,000 | 48.50 | 49.17 | 48.12 | 1,700 | 16,800 | -0.8 | |
| 19/12/2025 |
48.31
|
400,200 | 49.93 | 49.93 | 47.93 | 1,400 | 136,400 | -6.9 | |
| 18/12/2025 |
49.27
|
680,900 | 49.65 | 49.65 | 47.93 | 95,700 | 63,400 | 1.6 | |
| 17/12/2025 |
49.65
|
514,100 | 51.17 | 51.17 | 48.60 | 14,800 | 156,700 | -7.5 | |
| 16/12/2025 |
51.36
|
277,600 | 50.60 | 51.36 | 49.65 | 10,200 | 94,800 | -4.5 | |
| 15/12/2025 |
50.31
|
455,100 | 49.93 | 51.46 | 49.84 | 70,600 | 69,400 | 0.0 | |
| 12/12/2025 |
49.55
|
578,100 | 52.32 | 52.32 | 49.46 | 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 |
51.55
|
322,800 | 52.51 | 54.32 | 51.55 | 3,100 | 52,100 | -2.7 | |
| 10/12/2025 |
52.41
|
1,140,800 | 54.71 | 55.39 | 51.39 | 143,100 | 161,000 | -1.2 | |
| 09/12/2025 |
55.22
|
1,081,600 | 58.46 | 58.63 | 54.71 | 91,100 | 27,900 | 4.1 | |
| 08/12/2025 |
58.80
|
1,067,800 | 57.10 | 59.48 | 56.76 | 46,500 | 52,700 | -0.5 | |
| 05/12/2025 |
57.44
|
1,560,800 | 58.29 | 58.38 | 56.33 | 62,700 | 51,600 | 0.7 | |
| 04/12/2025 |
54.71
|
1,078,700 | 55.65 | 57.78 | 54.54 | 111,600 | 241,200 | -8.6 | |
| 03/12/2025 |
54.03
|
557,100 | 54.54 | 55.65 | 53.77 | 68,200 | 27,600 | 2.6 | |
| 02/12/2025 |
54.03
|
1,860,800 | 51.98 | 54.03 | 51.73 | 63,900 | 179,200 | -7.3 | |