| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
4.20 | 8.40% | 22,032,800 | -193,400 | -75.4 |
49.70
54.20
49.70
|
|
2 tháng
(2026-08-10) |
2.07 | 3.96% | 46,783,200 | -3,799,600 | -358.4 |
49.70
54.20
49.70
|
|
3 tháng
(2026-07-10) |
4 | 7.97% | 76,787,700 | -2,614,300 | -261.8 |
48
54.20
49.70
|
|
6 tháng
(2026-04-13) |
6.71 | 14.14% | 148,365,200 | -8,423,300 | -697.4 |
47.49
54.20
49.70
|
|
12 tháng
(2025-10-13) |
10.67 | 24.50% | 396,988,100 | 18,400,700 | 1,255.2 |
37.19
54.68
49.70
|
|
24 tháng
(2024-10-18) |
15.86 | 41.37% | 924,407,800 | 14,196,060 | 673.1 |
26.46
54.68
49.70
|
|
36 tháng
(2023-10-24) |
22.27 | 69.76% | 1,225,718,600 | 14,946,135 | 697.4 |
26.46
54.68
49.70
|
|
60 tháng
(2021-11-03) |
29.31 | 117.75% | 1,985,987,100 | 46,423,012 | 2,255.9 |
19.72
54.68
49.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
50.40
|
167,200 | 50.07 | 50.53 | 50.07 | 89,400 | 49,600 | 3.0 | |
| 10/06/2026 |
50.40
|
919,600 | 50.47 | 51 | 49.73 | 288,300 | 451,200 | -12.2 | |
| 09/06/2026 |
50.67
|
836,500 | 50.67 | 51.33 | 50.47 | 447,200 | 330,700 | 8.9 | |
| 08/06/2026 |
50.67
|
996,500 | 50.87 | 51.40 | 50 | 256,100 | 67,000 | 14.4 | |
| 05/06/2026 |
50.80
|
509,700 | 50.73 | 51.47 | 50.67 | 109,600 | 69,800 | 3.1 | |
| 04/06/2026 |
50.73
|
1,816,600 | 48.33 | 51.40 | 48.33 | 309,000 | 710,700 | -29.9 | |
| 03/06/2026 |
48.87
|
933,600 | 48.67 | 49.20 | 48.13 | 136,000 | 717,900 | -42.3 | |
| 02/06/2026 |
48.87
|
657,500 | 48.87 | 48.87 | 48.13 | 203,600 | 441,100 | -17.3 | |
| 01/06/2026 |
48.87
|
360,700 | 48.20 | 48.87 | 47.93 | 95,400 | 57,700 | 2.7 | |
| 29/05/2026 |
48.20
|
320,000 | 48.33 | 48.67 | 48 | 44,600 | 60,300 | -1.1 | |
| 28/05/2026 |
48.33
|
1,055,100 | 49.47 | 49.87 | 48.33 | 178,500 | 615,700 | -32.1 | |
| 27/05/2026 |
49.93
|
1,162,200 | 51 | 51 | 49.07 | 303,100 | 779,700 | -35.4 | |
| 26/05/2026 |
50.33
|
834,900 | 50.07 | 50.67 | 49.33 | 17,600 | 399,700 | -28.6 | |
| 25/05/2026 |
49.73
|
537,700 | 49 | 50.20 | 48.67 | 316,100 | 222,000 | 7.1 | |
| 22/05/2026 |
49.07
|
849,500 | 49.60 | 49.73 | 48.60 | 252,600 | 94,900 | 11.6 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 21/05/2026 |
49.67
|
661,100 | 50.73 | 50.87 | 49.13 | 58,600 | 156,500 | -7.3 | |
| 20/05/2026 |
50.47
|
1,354,500 | 51.57 | 51.57 | 48.65 | 334,200 | 506,400 | -13.3 | |
| 19/05/2026 |
51.11
|
1,394,700 | 51.57 | 51.96 | 50.86 | 262,400 | 455,700 | -15.3 | |
| 18/05/2026 |
51.63
|
892,700 | 51.76 | 52.35 | 51.57 | 166,600 | 321,700 | -12.4 | |
| 15/05/2026 |
51.76
|
1,161,500 | 52.80 | 52.80 | 51.50 | 253,200 | 624,200 | -29.8 | |
| 14/05/2026 |
52.67
|
1,052,000 | 52.80 | 52.99 | 52.41 | 311,400 | 536,200 | -18.3 | |
| 13/05/2026 |
52.86
|
1,525,700 | 52.86 | 53.45 | 52.48 | 94,600 | 922,500 | -67.6 | |
| 12/05/2026 |
52.86
|
1,792,800 | 51.57 | 53.12 | 51.31 | 349,200 | 683,500 | -27.3 | |
| 11/05/2026 |
51.63
|
1,714,800 | 52.48 | 52.48 | 51.57 | 289,500 | 311,700 | -1.8 | |
| 08/05/2026 |
52.28
|
1,915,800 | 51.63 | 52.48 | 50.92 | 411,800 | 403,300 | 0.7 | |
| 07/05/2026 |
51.50
|
2,649,000 | 51.37 | 52.22 | 50.86 | 1,241,500 | 678,400 | 45.0 | |
| 06/05/2026 |
50.79
|
1,059,400 | 50.34 | 50.86 | 50.14 | 144,200 | 171,600 | -2.1 | |
| 05/05/2026 |
50.27
|
2,691,200 | 48.78 | 50.40 | 48.65 | 662,200 | 296,400 | 28.0 | |
| 04/05/2026 |
48.65
|
708,200 | 49.11 | 49.11 | 48.26 | 60,900 | 205,400 | -10.9 | |
| 29/04/2026 |
48.78
|
821,700 | 48.52 | 49.11 | 48.26 | 407,100 | 33,400 | 28.1 | |
| 28/04/2026 |
48.59
|
794,200 | 48.98 | 48.98 | 48.20 | 144,200 | 257,900 | -8.5 | |
| 24/04/2026 |
48.59
|
2,246,700 | 48.07 | 48.98 | 48.07 | 600,200 | 876,900 | -20.8 | |
| 23/04/2026 |
48.07
|
1,368,000 | 47.75 | 48.91 | 47.62 | 334,300 | 252,200 | 6.2 | |
| 22/04/2026 |
47.62
|
890,600 | 48.00 | 48.13 | 47.42 | 213,400 | 477,400 | -19.4 | |
| 21/04/2026 |
47.94
|
769,900 | 48.46 | 48.78 | 47.88 | 87,300 | 94,700 | -0.5 | |
| 20/04/2026 |
48.07
|
692,900 | 48.59 | 49.04 | 47.94 | 26,900 | 358,300 | -24.8 | |
| 17/04/2026 |
48.33
|
1,521,300 | 48.33 | 49.24 | 48.07 | 345,900 | 225,700 | 9.0 | |
| 16/04/2026 |
47.68
|
1,374,800 | 48.07 | 48.65 | 47.62 | 236,500 | 322,700 | -6.4 | |
| 15/04/2026 |
48.13
|
1,076,100 | 48.59 | 48.72 | 47.81 | 447,600 | 212,500 | 17.5 | |
| 14/04/2026 |
48.20
|
1,978,000 | 47.55 | 48.85 | 47.55 | 1,134,800 | 427,900 | 52.6 | |
| 13/04/2026 |
47.49
|
1,237,600 | 46.32 | 47.81 | 46.00 | 226,200 | 148,000 | 5.7 | |
| 10/04/2026 |
47.03
|
854,000 | 47.75 | 48.13 | 47.03 | 358,700 | 131,500 | 16.7 | |
| 09/04/2026 |
47.68
|
691,100 | 48.13 | 48.20 | 47.42 | 391,900 | 75,100 | 23.3 | |
| 08/04/2026 |
48.26
|
2,957,300 | 47.49 | 48.65 | 47.10 | 1,825,900 | 713,800 | 82.4 | |
| 07/04/2026 |
46.58
|
1,308,700 | 46.32 | 46.97 | 45.48 | 515,600 | 515,100 | 0.3 | |
| 06/04/2026 |
46.13
|
1,230,800 | 45.93 | 46.58 | 45.61 | 318,900 | 301,400 | 1.3 | |
| 03/04/2026 |
45.80
|
3,641,400 | 47.94 | 47.94 | 45.28 | 705,400 | 1,014,200 | -22.0 | |
| 02/04/2026 |
47.94
|
4,951,700 | 49.30 | 49.75 | 46.64 | 376,000 | 1,021,400 | -47.2 | |
| 01/04/2026 |
50.14
|
2,333,600 | 52.41 | 52.41 | 49.69 | 476,400 | 443,500 | 2.4 | |
| 31/03/2026 |
51.50
|
1,966,400 | 51.05 | 52.35 | 50.47 | 847,600 | 381,400 | 36.9 | |
| 30/03/2026 |
50.86
|
1,378,300 | 50.08 | 51.70 | 49.69 | 226,400 | 464,100 | -18.5 | |
| 27/03/2026 |
50.86
|
2,122,600 | 50.40 | 51.05 | 49.62 | 277,000 | 574,400 | -23.0 | |
| 26/03/2026 |
50.40
|
2,235,400 | 50.08 | 50.40 | 47.94 | 310,200 | 444,700 | -10.4 | |
| 25/03/2026 |
50.01
|
1,417,700 | 48.20 | 50.14 | 48.20 | 570,000 | 193,600 | 28.7 | |
| 24/03/2026 |
47.88
|
614,000 | 47.94 | 48.39 | 47.42 | 276,800 | 154,400 | 9.0 | |
| 23/03/2026 |
46.64
|
2,389,200 | 48.26 | 49.17 | 46.58 | 314,500 | 465,200 | -11.4 | |
| 20/03/2026 |
50.01
|
1,566,000 | 49.56 | 50.53 | 48.65 | 955,300 | 268,500 | 52.7 | |
| 19/03/2026 |
49.56
|
1,474,400 | 50.86 | 50.86 | 49.30 | 162,200 | 910,700 | -57.6 | |
| 18/03/2026 |
51.44
|
2,269,800 | 50.34 | 51.76 | 49.43 | 1,106,200 | 572,100 | 41.8 | |
| 17/03/2026 |
49.24
|
1,640,500 | 48.52 | 49.43 | 47.68 | 754,800 | 264,200 | 37.0 | |
| 16/03/2026 |
47.94
|
1,408,100 | 49.24 | 49.37 | 47.10 | 321,400 | 229,100 | 6.7 | |
| 13/03/2026 |
49.17
|
1,667,700 | 49.43 | 50.27 | 48.65 | 516,000 | 623,100 | -8.2 | |
| 12/03/2026 |
49.75
|
1,764,300 | 49.43 | 50.60 | 48.78 | 955,600 | 787,800 | 12.8 | |
| 11/03/2026 |
49.56
|
4,175,300 | 45.80 | 49.56 | 45.80 | 2,412,300 | 1,230,200 | 88.8 | |
| 10/03/2026 |
46.32
|
3,030,800 | 47.62 | 47.81 | 45.48 | 1,413,500 | 1,114,400 | 21.3 | |
| 09/03/2026 |
47.03
|
1,543,700 | 47.29 | 47.94 | 47.03 | 471,900 | 110,000 | 26.3 | |
| 06/03/2026 |
50.53
|
2,309,900 | 49.88 | 51.18 | 49.17 | 838,600 | 304,900 | 41.3 | |
| 05/03/2026 |
50.08
|
2,754,000 | 51.37 | 52.02 | 49.95 | 1,244,000 | 1,076,200 | 13.2 | |
| 04/03/2026 |
51.18
|
3,968,900 | 53.12 | 53.12 | 49.30 | 1,025,500 | 1,595,000 | -44.9 | |
| 03/03/2026 |
52.80
|
4,680,800 | 52.48 | 53.64 | 51.83 | 2,475,900 | 2,496,000 | -1.8 | |
| 02/03/2026 |
52.48
|
4,966,700 | 54.81 | 57.98 | 52.48 | 1,326,300 | 1,159,000 | 14.6 | |
| 27/02/2026 |
54.68
|
4,404,500 | 53.51 | 55.13 | 52.35 | 3,311,200 | 842,300 | 205.9 | |
| 26/02/2026 |
52.73
|
3,045,200 | 51.96 | 54.35 | 51.50 | 1,771,200 | 483,800 | 103.8 | |
| 25/02/2026 |
51.83
|
2,200,800 | 51.83 | 52.09 | 51.24 | 1,587,400 | 711,600 | 70.0 | |
| 24/02/2026 |
51.70
|
5,158,600 | 49.04 | 52.09 | 48.78 | 2,233,000 | 513,000 | 135.8 | |
| 23/02/2026 |
48.91
|
1,301,200 | 48.91 | 48.91 | 47.94 | 475,100 | 137,100 | 25.4 | |
| 13/02/2026 |
48.59
|
1,367,700 | 47.62 | 48.59 | 47.62 | 716,900 | 415,500 | 22.7 | |
| 12/02/2026 |
48.26
|
4,712,200 | 46.26 | 48.46 | 46.26 | 2,299,600 | 737,400 | 115.1 | |
| 11/02/2026 |
46.19
|
1,317,000 | 46.06 | 46.19 | 45.28 | 406,400 | 612,900 | -14.6 | |
| 10/02/2026 |
46.00
|
2,071,700 | 45.67 | 46.32 | 44.51 | 1,002,900 | 312,900 | 48.5 | |
| 09/02/2026 |
46.19
|
1,312,200 | 46.97 | 47.16 | 44.96 | 358,400 | 370,100 | -0.7 | |
| 06/02/2026 |
46.32
|
2,870,600 | 45.80 | 47.29 | 45.48 | 1,565,000 | 597,800 | 69.5 | |
| 05/02/2026 |
46.06
|
1,906,200 | 47.29 | 48.13 | 46.06 | 729,200 | 325,300 | 29.0 | |
| 04/02/2026 |
47.49
|
2,081,200 | 47.10 | 48.59 | 47.10 | 538,700 | 362,400 | 12.9 | |
| 03/02/2026 |
47.23
|
7,662,200 | 44.83 | 47.23 | 44.83 | 807,000 | 667,500 | 10.3 | |
| 02/02/2026 |
44.18
|
1,992,700 | 44.44 | 44.70 | 43.15 | 500,500 | 410,000 | 6.2 | |
| 30/01/2026 |
44.38
|
1,901,300 | 44.05 | 45.35 | 43.41 | 314,100 | 522,500 | -14.0 | |
| 29/01/2026 |
43.99
|
995,300 | 42.24 | 43.99 | 42.24 | 334,800 | 172,200 | 11.2 | |
| 28/01/2026 |
42.63
|
825,100 | 42.50 | 42.82 | 42.04 | 262,800 | 169,300 | 6.1 | |
| 27/01/2026 |
42.63
|
1,214,600 | 41.01 | 42.63 | 41.01 | 604,000 | 281,000 | 21.2 | |
| 26/01/2026 |
41.46
|
3,116,600 | 43.92 | 44.18 | 41.46 | 444,400 | 578,700 | -9.4 | |
| 23/01/2026 |
44.38
|
2,548,100 | 45.41 | 45.41 | 43.15 | 1,574,900 | 331,000 | 85.3 | |
| 22/01/2026 |
45.35
|
2,686,400 | 45.74 | 45.74 | 44.51 | 1,317,000 | 470,700 | 59.1 | |
| 21/01/2026 |
45.67
|
5,343,400 | 44.38 | 46.13 | 44.38 | 2,264,000 | 413,200 | 130.0 | |
| 20/01/2026 |
44.18
|
4,470,900 | 41.46 | 44.18 | 41.27 | 551,900 | 166,100 | 25.7 | |
| 19/01/2026 |
41.33
|
966,900 | 41.72 | 41.72 | 41.20 | 6,700 | 284,800 | -17.8 | |
| 16/01/2026 |
41.40
|
1,894,500 | 41.14 | 42.76 | 40.88 | 394,300 | 361,100 | 2.1 | |
| 15/01/2026 |
41.14
|
933,500 | 40.94 | 41.40 | 40.81 | 42,800 | 213,000 | -10.8 | |
| 14/01/2026 |
40.81
|
1,537,600 | 40.94 | 41.33 | 40.55 | 319,200 | 451,400 | -8.3 | |
| 13/01/2026 |
40.75
|
1,020,900 | 40.68 | 41.46 | 40.55 | 133,400 | 171,200 | -2.4 | |