| 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) |
-0.90 | -1.74% | 2,200,400 | -115,189 | -3.5 |
50.20
51.70
50.20
|
|
2 tháng
(2026-08-10) |
-1.10 | -2.12% | 4,256,600 | -251,189 | -10.6 |
50.20
52.40
50.20
|
|
3 tháng
(2026-07-10) |
0.90 | 1.80% | 6,572,800 | -393,789 | -17.6 |
48.70
52.40
50.20
|
|
6 tháng
(2026-04-13) |
2.10 | 4.31% | 46,503,600 | -5,000,689 | -244.5 |
41.60
52.40
50.20
|
|
12 tháng
(2025-10-13) |
0.02 | 0.03% | 76,548,800 | -5,543,889 | -271.4 |
41.60
53.23
50.20
|
|
24 tháng
(2024-10-18) |
1.68 | 3.41% | 190,138,100 | -11,988,585 | -629.8 |
41.60
58.21
50.20
|
|
36 tháng
(2023-10-24) |
-5.27 | -9.39% | 381,802,400 | -19,400,646 | -1,051.3 |
41.60
60.03
50.20
|
|
60 tháng
(2021-11-03) |
4.13 | 8.85% | 1,039,682,000 | -19,524,816 | -969.8 |
41.60
61.22
50.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
49.65
|
1,380,200 | 49.40 | 50 | 49.25 | 0 | 29,000 | -1.4 | |
| 09/06/2026 |
49.90
|
470,700 | 49.80 | 50.20 | 49.50 | 1,900 | 14,400 | -0.6 | |
| 08/06/2026 |
50.30
|
1,094,200 | 51 | 51 | 49.95 | 29,600 | 1,100 | 1.4 | |
| 05/06/2026 |
51
|
1,136,000 | 51.30 | 51.30 | 50 | 29,000 | 34,500 | -0.3 | |
| 04/06/2026 |
51.20
|
622,800 | 51.20 | 51.30 | 50.20 | 10,800 | 24,900 | -0.7 | |
| 03/06/2026 |
51.10
|
1,203,600 | 51.50 | 51.50 | 49.70 | 1,600 | 201,000 | -10.1 | |
| 02/06/2026 |
51.10
|
244,000 | 51.20 | 51.40 | 50 | 16,100 | 48,600 | -1.6 | |
| 01/06/2026 |
51.20
|
506,300 | 50.70 | 51.40 | 49.55 | 59,200 | 15,500 | 2.2 | |
| 29/05/2026 |
50
|
672,600 | 50.20 | 50.90 | 48.15 | 125,000 | 395,500 | -13.4 | |
| 28/05/2026 |
50.40
|
893,300 | 48.55 | 51 | 48.30 | 250,000 | 12,600 | 11.8 | |
| 27/05/2026 |
48.30
|
220,500 | 48.10 | 48.50 | 48.05 | 33,300 | 2,500 | 1.5 | |
| 26/05/2026 |
48.05
|
366,000 | 48.50 | 48.60 | 48.05 | 21,500 | 4,400 | 0.8 | |
| 25/05/2026 |
48.40
|
784,500 | 48.60 | 48.75 | 47.95 | 53,300 | 441,900 | -18.9 | |
| 22/05/2026 |
48.40
|
237,500 | 48.50 | 48.50 | 47.65 | 24,400 | 9,900 | 0.7 | |
| 21/05/2026 |
48.50
|
549,700 | 48.60 | 48.70 | 47.95 | 19,300 | 278,300 | -12.6 | |
| 20/05/2026 |
48.30
|
456,100 | 48.60 | 48.80 | 47.50 | 8,000 | 249,500 | -11.8 | |
| 19/05/2026 |
48.50
|
913,400 | 48.70 | 49.10 | 48.30 | 1,000 | 703,900 | -34.3 | |
| 18/05/2026 |
48.40
|
384,600 | 48.60 | 48.60 | 47.65 | 16,700 | 38,400 | -1.1 | |
| 15/05/2026 |
48.60
|
1,313,400 | 48.70 | 49 | 48.05 | 41,300 | 1,038,500 | -48.7 | |
| 14/05/2026 |
48.50
|
1,511,300 | 47.90 | 48.90 | 47.80 | 233,800 | 683,300 | -21.8 | |
| 13/05/2026 |
47.80
|
175,700 | 47.90 | 47.90 | 47.20 | 23,600 | 32,700 | -0.4 | |
| 12/05/2026 |
47.90
|
470,800 | 47.65 | 47.90 | 46.90 | 9,900 | 11,500 | -0.1 | |
| 11/05/2026 |
47.70
|
1,202,700 | 47.50 | 47.90 | 47.45 | 70,600 | 31,600 | 1.9 | |
| 08/05/2026 |
47.90
|
989,800 | 47.70 | 47.90 | 47 | 0 | 47,500 | -2.3 | |
| 07/05/2026 |
47.90
|
1,386,200 | 48.15 | 48.30 | 46.60 | 49,100 | 36,600 | 0.6 | |
| 06/05/2026 |
47.50
|
753,600 | 45.50 | 47.50 | 44.55 | 27,200 | 70,600 | -2.0 | |
| 05/05/2026 |
45.50
|
805,100 | 46.10 | 46.30 | 43 | 83,900 | 81,900 | 0.1 | |
| 04/05/2026 |
45.95
|
533,200 | 43.90 | 46 | 43 | 66,200 | 54,000 | 0.5 | |
| 29/04/2026 |
43.80
|
2,645,900 | 38.70 | 43.80 | 38.70 | 79,600 | 68,800 | 0.3 | |
| 28/04/2026 |
41.60
|
762,900 | 41.60 | 41.60 | 41.60 | 20,400 | 0 | 0.8 | |
| 24/04/2026 |
44.70
|
1,150,900 | 47 | 47 | 43.55 | 117,000 | 77,400 | 1.7 | |
| 23/04/2026 |
46.80
|
472,200 | 47.45 | 47.45 | 46.20 | 25,300 | 37,500 | -0.6 | |
| 22/04/2026 |
47.50
|
464,000 | 47.90 | 47.90 | 45.30 | 28,700 | 64,700 | -1.7 | |
| 21/04/2026 |
47.50
|
513,700 | 44.75 | 48.60 | 44.75 | 11,700 | 18,000 | -0.3 | |
| 20/04/2026 |
48.10
|
293,300 | 47.85 | 48.10 | 47.30 | 13,500 | 27,000 | -0.6 | |
| 17/04/2026 |
48
|
229,200 | 48.40 | 48.40 | 47.45 | 1,500 | 21,400 | -1.0 | |
| 16/04/2026 |
47.90
|
165,200 | 48.55 | 48.55 | 47.90 | 11,400 | 6,500 | 0.2 | |
| 15/04/2026 |
48.45
|
392,300 | 48.85 | 49 | 47.05 | 31,900 | 2,500 | 1.4 | |
| 14/04/2026 |
48.85
|
210,300 | 48.60 | 49.20 | 48.50 | 11,700 | 3,400 | 0.4 | |
| 13/04/2026 |
48.70
|
275,800 | 48.50 | 48.80 | 48.25 | 8,000 | 18,100 | -0.5 | |
| 10/04/2026 |
48.80
|
199,600 | 49 | 49.10 | 48.60 | 9,000 | 1,300 | 0.4 | |
| 09/04/2026 |
48.80
|
102,200 | 48.80 | 49 | 48.35 | 18,500 | 1,300 | 0.8 | |
| 08/04/2026 |
48.80
|
336,200 | 48.90 | 48.90 | 47.80 | 10,300 | 63,800 | -2.6 | |
| 07/04/2026 |
47.80
|
93,800 | 48.90 | 48.90 | 47.60 | 1,600 | 22,500 | -1.0 | |
| 06/04/2026 |
48.40
|
251,500 | 48.95 | 49.05 | 46 | 6,600 | 17,100 | -0.5 | |
| 03/04/2026 |
48.95
|
145,000 | 48.90 | 49.40 | 48.70 | 6,200 | 6,200 | 0.0 | |
| 02/04/2026 |
48.80
|
110,900 | 49 | 49.20 | 48.80 | 400 | 13,000 | -0.6 | |
| 01/04/2026 |
49.20
|
109,900 | 48.55 | 49.95 | 48.55 | 14,800 | 6,300 | 0.4 | |
| 31/03/2026 |
48.80
|
163,000 | 48.30 | 49 | 48.10 | 7,400 | 9,700 | -0.1 | |
| 30/03/2026 |
49
|
153,600 | 49 | 49.30 | 48.55 | 400 | 43,700 | -2.1 | |
| 27/03/2026 |
49.35
|
130,600 | 49.40 | 49.40 | 48.90 | 500 | 34,200 | -1.7 | |
| 26/03/2026 |
49.40
|
87,900 | 49.90 | 49.90 | 49 | 400 | 3,900 | -0.2 | |
| 25/03/2026 |
49.60
|
386,500 | 48.10 | 49.60 | 48.05 | 26,800 | 25,400 | 0.1 | |
| 24/03/2026 |
48.05
|
109,700 | 49.50 | 50.10 | 48.05 | 15,200 | 5,900 | 0.4 | |
| 23/03/2026 |
49.50
|
170,800 | 49.95 | 49.95 | 48.65 | 1,600 | 32,900 | -1.5 | |
| 20/03/2026 |
49.95
|
477,800 | 49.90 | 49.95 | 49 | 6,800 | 315,900 | -15.4 | |
| 19/03/2026 |
50
|
209,000 | 50.50 | 50.50 | 50 | 4,800 | 13,600 | -0.4 | |
| 18/03/2026 |
50.50
|
228,100 | 50.60 | 50.60 | 50.10 | 9,900 | 7,400 | 0.1 | |
| 17/03/2026 |
50.60
|
237,900 | 50.20 | 50.80 | 50.20 | 11,600 | 44,300 | -1.6 | |
| 16/03/2026 |
50.80
|
259,200 | 51.20 | 51.20 | 50.40 | 10,400 | 52,100 | -2.1 | |
| 13/03/2026 |
51.20
|
156,400 | 51.10 | 51.20 | 50.50 | 8,800 | 12,100 | -0.2 | |
| 12/03/2026 |
51.30
|
177,500 | 51.30 | 51.30 | 50.30 | 3,300 | 5,300 | -0.1 | |
| 11/03/2026 |
51.30
|
197,200 | 50 | 51.40 | 50 | 42,500 | 3,800 | 2.0 | |
| 10/03/2026 |
50.80
|
223,500 | 49.50 | 50.80 | 48.60 | 67,200 | 20,300 | 2.3 | |
| 09/03/2026 |
49.70
|
191,000 | 49.80 | 49.90 | 47.20 | 9,800 | 52,000 | -2.1 | |
| 06/03/2026 |
50.30
|
224,500 | 49.95 | 50.80 | 49.95 | 17,000 | 18,700 | -0.1 | |
| 05/03/2026 |
50.40
|
262,400 | 50.80 | 50.80 | 50 | 4,700 | 66,600 | -3.1 | |
| 04/03/2026 |
50.60
|
314,200 | 50.30 | 50.60 | 49.70 | 1,500 | 49,500 | -2.4 | |
| 03/03/2026 |
50.50
|
325,500 | 51 | 51 | 50.30 | 4,600 | 33,800 | -1.5 | |
| 02/03/2026 |
50.90
|
357,800 | 51.20 | 51.20 | 50.70 | 500 | 20,100 | -1.0 | |
| 27/02/2026 |
51.30
|
367,500 | 52 | 52 | 51.30 | 500 | 113,100 | -5.8 | |
| 26/02/2026 |
52
|
279,800 | 52.20 | 52.20 | 51.60 | 1,900 | 11,300 | -0.5 | |
| 25/02/2026 |
52.20
|
314,700 | 52.10 | 52.20 | 51.70 | 2,100 | 21,600 | -1.0 | |
| 24/02/2026 |
52.20
|
324,900 | 52.30 | 52.60 | 51.90 | 25,900 | 7,500 | 1.0 | |
| 23/02/2026 |
52.20
|
320,000 | 52 | 52.20 | 51.70 | 20,500 | 13,600 | 0.4 | |
| 13/02/2026 |
52.10
|
350,300 | 51.60 | 52.20 | 51.60 | 23,000 | 0 | 1.2 | |
| 12/02/2026 |
52
|
313,400 | 51.90 | 52 | 51.40 | 18,800 | 2,100 | 0.9 | |
| 11/02/2026 |
51.90
|
400,200 | 51.90 | 51.90 | 51.30 | 1,700 | 44,800 | -2.2 | |
| 10/02/2026 |
51.90
|
239,700 | 51.90 | 51.90 | 51.50 | 8,700 | 300 | 0.4 | |
| 09/02/2026 |
51.90
|
290,500 | 52 | 52.10 | 51.50 | 6,000 | 5,200 | 0.0 | |
| 06/02/2026 |
52.10
|
256,700 | 52.50 | 52.80 | 51.60 | 6,900 | 15,400 | -0.4 | |
| 05/02/2026 |
52.50
|
327,700 | 52.30 | 52.60 | 52 | 38,600 | 13,500 | 1.3 | |
| 04/02/2026 |
52.70
|
316,300 | 52.80 | 53.20 | 52.20 | 32,800 | 6,300 | 1.4 | |
| 03/02/2026 |
52.80
|
276,600 | 51.90 | 53 | 51.70 | 72,700 | 0 | 3.8 | |
| 02/02/2026 |
52
|
296,000 | 49.90 | 52 | 49.90 | 67,600 | 2,100 | 3.3 | |
| 30/01/2026 |
50
|
188,600 | 49.95 | 50 | 49.65 | 11,200 | 2,500 | 0.4 | |
| 29/01/2026 |
50
|
193,600 | 49.95 | 50 | 49.60 | 21,100 | 100 | 1.0 | |
| 28/01/2026 |
50
|
221,600 | 49.90 | 50 | 49.50 | 21,100 | 6,700 | 0.7 | |
| 27/01/2026 |
50
|
161,700 | 50 | 50 | 49.50 | 1,500 | 7,000 | -0.3 | |
| 26/01/2026 |
50
|
185,100 | 49.95 | 50 | 49.50 | 10,400 | 2,800 | 0.4 | |
| 23/01/2026 |
50.10
|
197,400 | 50.20 | 50.20 | 49.80 | 3,500 | 4,700 | -0.1 | |
| 22/01/2026 |
50.20
|
200,200 | 49.80 | 50.20 | 49.80 | 9,000 | 2,700 | 0.3 | |
| 21/01/2026 |
50.40
|
214,700 | 49.65 | 50.40 | 49.55 | 1,000 | 5,800 | -0.2 | |
| 20/01/2026 |
50.20
|
279,400 | 49.50 | 50.20 | 49.50 | 21,100 | 2,800 | 0.9 | |
| 19/01/2026 |
50
|
203,800 | 50.20 | 50.20 | 49.75 | 5,200 | 10,100 | -0.2 | |
| 16/01/2026 |
50.30
|
210,500 | 50.10 | 50.30 | 49.70 | 4,600 | 10,400 | -0.3 | |
| 15/01/2026 |
50.30
|
278,900 | 50.30 | 50.30 | 49.70 | 1,600 | 2,800 | -0.1 | |
| 14/01/2026 |
50.40
|
261,000 | 49.80 | 50.40 | 49.60 | 29,600 | 300 | 1.5 | |
| 13/01/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 13/01/2026 |
50
|
347,100 | 50.20 | 50.40 | 49.65 | 10,000 | 82,500 | -3.6 | |
| 12/01/2026 |
50.10
|
283,800 | 50.30 | 50.59 | 49.61 | 28,800 | 1,200 | 1.4 | |