| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.35 | -6.80% | 1,851,700 | -268,593 | 0 |
45.85
50.60
46.10
|
|
2 tháng
(2026-05-29) |
-3.15 | -6.42% | 3,142,300 | -479,829 | 0 |
45.85
50.60
46.10
|
|
3 tháng
(2026-04-29) |
-4.10 | -8.20% | 4,863,300 | -704,845 | 0 |
45.85
51.40
46.10
|
|
6 tháng
(2026-01-29) |
-3.46 | -7.01% | 19,246,200 | -2,053,133 | -26.2 |
45.85
52.90
46.10
|
|
12 tháng
(2025-08-04) |
1.76 | 3.98% | 55,461,800 | -3,217,433 | -90.5 |
43.72
58.80
46.10
|
|
24 tháng
(2024-08-07) |
8.58 | 23.01% | 131,594,500 | -7,253,367 | -221.4 |
35.47
58.80
46.10
|
|
36 tháng
(2023-08-14) |
4.74 | 11.51% | 151,572,600 | -7,119,252 | -210.2 |
33.18
58.80
46.10
|
|
60 tháng
(2021-08-23) |
19.67 | 75% | 220,851,100 | -8,276,150 | -286.9 |
25.55
58.80
46.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
46.60
|
39,400 | 46.50 | 46.90 | 46.20 | 0 | 10,900 | 0 | |
| 28/07/2026 |
46.10
|
162,100 | 45.90 | 46.65 | 45.60 | 7,500 | 61,200 | 0 | |
| 27/07/2026 |
45.90
|
35,500 | 46.10 | 46.20 | 45.90 | 0 | 15,911 | 0 | |
| 24/07/2026 |
46.10
|
78,300 | 46.45 | 46.45 | 45.55 | 5,800 | 49,600 | 0 | |
| 23/07/2026 |
46
|
118,900 | 45.85 | 47.90 | 45.30 | 15,900 | 60,500 | 0 | |
| 22/07/2026 |
45.85
|
117,400 | 46.90 | 46.90 | 45.85 | 28,300 | 400 | 0 | |
| 21/07/2026 |
46.90
|
40,200 | 46.90 | 47.30 | 46.50 | 5,000 | 14,080 | 0 | |
| 20/07/2026 |
46.90
|
88,700 | 47.30 | 47.80 | 46.80 | 7,300 | 24,800 | 0 | |
| 17/07/2026 |
47.30
|
61,000 | 47.75 | 48.70 | 47.30 | 6,500 | 300 | 0 | |
| 16/07/2026 |
47.75
|
81,400 | 48 | 48 | 47.65 | 1,500 | 0 | 0 | |
| 15/07/2026 |
47.95
|
31,700 | 48.50 | 48.50 | 47.90 | 100 | 500 | 0 | |
| 14/07/2026 |
48.10
|
23,800 | 48 | 48.25 | 47.90 | 0 | 100 | 0 | |
| 13/07/2026 |
49.05
|
32,600 | 49.35 | 49.35 | 48.55 | 0 | 3,200 | 0 | |
| 10/07/2026 |
48.70
|
32,100 | 48.70 | 49.50 | 48.70 | 0 | 4,100 | 0 | |
| 09/07/2026 |
48.70
|
55,700 | 49.05 | 49.05 | 48.60 | 0 | 1,200 | 0 | |
| 08/07/2026 |
49.10
|
44,600 | 49.05 | 49.70 | 49 | 0 | 24,100 | 0 | |
| 07/07/2026 |
49.05
|
54,100 | 49 | 49.65 | 48.95 | 0 | 32,500 | 0 | |
| 06/07/2026 |
49
|
122,400 | 49.60 | 49.90 | 49 | 26,900 | 40,500 | 0 | |
| 03/07/2026 |
49.60
|
159,900 | 50.70 | 50.70 | 49.60 | 29,900 | 44,000 | 0 | |
| 02/07/2026 |
50.60
|
365,400 | 50.10 | 52.40 | 50 | 26,200 | 82,202 | 0 | |
| 01/07/2026 |
50
|
146,000 | 49.15 | 50.80 | 49 | 3,700 | 34,800 | 0 | |
| 30/06/2026 |
49.15
|
46,700 | 49.15 | 49.20 | 48.60 | 8,300 | 15,000 | 0 | |
| 29/06/2026 |
49.25
|
115,300 | 49.40 | 49.40 | 48 | 33,600 | 19,800 | 0 | |
| 26/06/2026 |
49.30
|
58,200 | 49.50 | 49.60 | 48.90 | 12,700 | 15,000 | 0 | |
| 25/06/2026 |
49.50
|
29,100 | 49.45 | 49.70 | 49 | 12,600 | 0 | 0 | |
| 24/06/2026 |
49.35
|
53,100 | 49.40 | 49.75 | 49 | 1,100 | 16,000 | 0 | |
| 23/06/2026 |
49.10
|
106,700 | 49.30 | 49.95 | 49.10 | 800 | 15,003 | 0 | |
| 22/06/2026 |
49.10
|
132,500 | 48.50 | 49.40 | 48.50 | 300 | 16,000 | 0 | |
| 19/06/2026 |
48.50
|
36,700 | 48.50 | 48.65 | 48.40 | 0 | 15,000 | 0 | |
| 18/06/2026 |
48.35
|
38,000 | 48.60 | 49 | 48.10 | 173 | 15,000 | 0 | |
| 17/06/2026 |
48.45
|
42,500 | 48.10 | 48.85 | 48.10 | 4,900 | 15,000 | 0 | |
| 16/06/2026 |
48.60
|
69,900 | 48.10 | 48.90 | 48.10 | 15,100 | 15,000 | 0 | |
| 15/06/2026 |
48.10
|
42,400 | 48.05 | 48.50 | 48.05 | 4,500 | 15,000 | 0 | |
| 12/06/2026 |
48.05
|
50,200 | 48.30 | 48.50 | 48.05 | 5,100 | 23,000 | 0 | |
| 11/06/2026 |
48.25
|
28,500 | 48.55 | 48.60 | 48.25 | 4,200 | 15,000 | 0 | |
| 10/06/2026 |
48.50
|
72,700 | 48.75 | 48.75 | 48.20 | 200 | 15,000 | 0 | |
| 09/06/2026 |
48.40
|
55,500 | 48.35 | 48.40 | 48.15 | 5,000 | 15,000 | 0 | |
| 08/06/2026 |
48.40
|
47,200 | 48.50 | 48.50 | 48.20 | 4,200 | 15,300 | 0 | |
| 05/06/2026 |
48.60
|
75,800 | 48.90 | 48.90 | 48.50 | 0 | 15,000 | 0 | |
| 04/06/2026 |
48.60
|
33,000 | 48.80 | 48.80 | 48.60 | 100 | 15,001 | 0 | |
| 03/06/2026 |
48.80
|
100,000 | 48.60 | 49.15 | 48.40 | 800 | 16,000 | 0 | |
| 02/06/2026 |
48.70
|
38,500 | 49 | 49.20 | 48.70 | 500 | 17,584 | 0 | |
| 01/06/2026 |
49
|
34,500 | 49.40 | 49.40 | 48.75 | 0 | 16,521 | 0 | |
| 29/05/2026 |
49.05
|
145,600 | 48.80 | 49.15 | 48.45 | 48,000 | 31,100 | 0 | |
| 28/05/2026 |
49.05
|
98,600 | 49.30 | 49.30 | 48.55 | 20,000 | 28,700 | 0 | |
| 27/05/2026 |
49.05
|
66,400 | 49.05 | 49.40 | 49 | 26,700 | 8,600 | 0 | |
| 26/05/2026 |
49.05
|
104,200 | 49.10 | 49.15 | 48.95 | 19,000 | 25,800 | 0 | |
| 25/05/2026 |
49.10
|
70,100 | 49.90 | 49.90 | 48.85 | 14,906 | 26,905 | 0 | |
| 22/05/2026 |
49.10
|
82,100 | 49.20 | 49.45 | 48.80 | 15,800 | 24,800 | 0 | |
| 21/05/2026 |
49.20
|
41,300 | 49.35 | 49.80 | 49.20 | 10,800 | 18,300 | 0 | |
| 20/05/2026 |
49.70
|
83,100 | 49.95 | 49.95 | 48.95 | 21,605 | 34,500 | 0 | |
| 19/05/2026 |
49.80
|
69,100 | 49.80 | 50.20 | 49.75 | 23,200 | 25,700 | 0 | |
| 18/05/2026 |
49.80
|
103,100 | 50 | 50 | 49.80 | 21,000 | 18,100 | 0 | |
| 15/05/2026 |
50
|
38,700 | 50 | 50.10 | 49.90 | 12,700 | 15,000 | 0 | |
| 14/05/2026 |
50.20
|
117,700 | 50 | 50.40 | 49.80 | 31,300 | 31,400 | 0 | |
| 13/05/2026 |
50.20
|
66,500 | 49.85 | 50.60 | 49.70 | 100 | 28,200 | 0 | |
| 12/05/2026 |
50
|
66,600 | 50.20 | 50.70 | 49.90 | 2,200 | 25,236 | 0 | |
| 11/05/2026 |
50.20
|
88,900 | 51 | 51 | 50.20 | 3,000 | 23,923 | 0 | |
| 08/05/2026 |
50.70
|
111,300 | 51.10 | 51.40 | 50.60 | 5,300 | 15,000 | 0 | |
| 07/05/2026 |
51.40
|
115,100 | 50.50 | 51.60 | 50.50 | 23,100 | 16,215 | 0 | |
| 06/05/2026 |
50.50
|
205,200 | 50 | 50.90 | 49.85 | 11,666 | 94,893 | 0 | |
| 05/05/2026 |
49.95
|
52,400 | 50 | 50.20 | 49.90 | 4,200 | 15,800 | 0 | |
| 04/05/2026 |
50.10
|
72,200 | 50 | 50.40 | 49.95 | 10,700 | 15,820 | 0 | |
| 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 | |
| 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 | |