| 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) |
15.40 | 32.77% | 4,808,400 | 252,610 | -1.4 |
46.20
62.40
55.70
|
|
2 tháng
(2026-08-10) |
12.80 | 25.81% | 7,648,000 | 281,010 | -0.1 |
46.20
62.40
55.70
|
|
3 tháng
(2026-07-10) |
10.09 | 19.29% | 11,683,700 | 231,410 | -3.0 |
45.77
62.40
55.70
|
|
6 tháng
(2026-04-13) |
8.32 | 15.38% | 25,899,000 | 266,910 | -1.9 |
45.77
66.88
55.70
|
|
12 tháng
(2025-10-13) |
21.95 | 54.28% | 56,540,700 | -740,590 | -51.4 |
38.95
71.08
55.70
|
|
24 tháng
(2024-10-18) |
27.89 | 80.82% | 239,916,300 | -1,069,590 | -120.9 |
30.46
71.08
55.70
|
|
36 tháng
(2023-10-24) |
45.42 | 267.58% | 375,479,000 | 1,441,402 | -71.9 |
15.31
71.08
55.70
|
|
60 tháng
(2021-11-03) |
39.95 | 177.97% | 554,398,400 | -209,354 | -89.7 |
10.17
71.08
55.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
44.14
|
976,000 | 44.37 | 45.07 | 43.44 | 8,700 | 104,900 | -4.5 | |
| 18/08/2025 |
44.37
|
1,962,500 | 44.84 | 46.24 | 43.90 | 243,200 | 193,000 | 2.4 | |
| 15/08/2025 |
44.09
|
1,878,600 | 42.97 | 44.84 | 42.50 | 244,400 | 92,400 | 7.1 | |
| 14/08/2025 |
42.97
|
705,800 | 43.67 | 43.67 | 42.78 | 1,700 | 53,200 | -2.4 | |
| 13/08/2025 |
43.44
|
1,091,700 | 43.44 | 43.44 | 41.75 | 76,800 | 275,200 | -9.1 | |
| 12/08/2025 |
43.53
|
1,659,800 | 42.97 | 43.86 | 42.92 | 244,100 | 600 | 11.3 | |
| 11/08/2025 |
42.97
|
1,227,200 | 43.44 | 43.44 | 42.36 | 13,800 | 37,100 | -1.1 | |
| 08/08/2025 |
42.92
|
2,325,000 | 41.85 | 42.97 | 41.33 | 455,000 | 5,600 | 20.5 | |
| 07/08/2025 |
41.47
|
462,300 | 42.03 | 42.13 | 41.19 | 0 | 5,600 | -0.3 | |
| 06/08/2025 |
41.19
|
1,285,900 | 40.87 | 41.89 | 40.49 | 36,100 | 126,700 | -4.0 | |
| 05/08/2025 |
40.49
|
1,111,200 | 40.77 | 41.10 | 40.40 | 6,600 | 215,000 | -9.1 | |
| 04/08/2025 |
40.77
|
300,600 | 40.54 | 41.10 | 40.17 | 6,000 | 23,500 | -0.8 | |
| 01/08/2025 |
40.45
|
642,400 | 40.03 | 40.54 | 39.89 | 14,000 | 98,400 | -3.6 | |
| 31/07/2025 |
39.98
|
735,800 | 40.31 | 41.10 | 39.75 | 81,000 | 188,600 | -4.7 | |
| 30/07/2025 |
40.21
|
910,900 | 40.73 | 41.33 | 40.17 | 7,400 | 227,000 | -9.6 | |
| 29/07/2025 |
40.26
|
1,429,800 | 43.53 | 44.37 | 40.26 | 78,300 | 206,300 | -5.9 | |
| 28/07/2025 |
43.06
|
1,033,400 | 43.53 | 43.72 | 42.97 | 52,200 | 81,700 | -1.4 | |
| 25/07/2025 |
43.48
|
1,754,800 | 44.60 | 44.65 | 43.44 | 131,400 | 3,200 | 6.1 | |
| 24/07/2025 |
44.28
|
1,122,600 | 44.84 | 44.84 | 44.18 | 124,100 | 40,600 | 3.9 | |
| 23/07/2025 |
44.00
|
1,980,000 | 42.17 | 44.00 | 41.66 | 508,000 | 11,200 | 22.9 | |
| 22/07/2025 |
42.13
|
507,900 | 42.13 | 42.78 | 42.03 | 65,800 | 12,200 | 2.4 | |
| 21/07/2025 |
42.13
|
364,500 | 41.52 | 42.41 | 41.52 | 49,500 | 23,700 | 1.2 | |
| 18/07/2025 |
41.80
|
1,029,900 | 42.13 | 42.45 | 41.24 | 2,800 | 104,200 | -4.5 | |
| 17/07/2025 |
42.17
|
443,300 | 42.45 | 42.59 | 42.08 | 8,300 | 86,400 | -3.5 | |
| 16/07/2025 |
42.31
|
495,600 | 42.64 | 42.78 | 42.13 | 9,300 | 61,400 | -2.4 | |
| 15/07/2025 |
42.64
|
801,800 | 42.83 | 43.34 | 42.50 | 77,800 | 13,800 | 2.9 | |
| 14/07/2025 |
42.69
|
566,900 | 42.41 | 42.73 | 41.71 | 61,700 | 83,900 | -1.0 | |
| 11/07/2025 |
42.03
|
1,328,500 | 43.81 | 43.81 | 40.63 | 26,300 | 217,600 | -8.7 | |
| 10/07/2025 |
43.62
|
830,700 | 43.72 | 44.28 | 43.53 | 2,300 | 118,300 | -5.4 | |
| 09/07/2025 |
43.81
|
1,067,100 | 44.56 | 45.30 | 43.53 | 44,400 | 245,900 | -9.6 | |
| 08/07/2025 |
44.28
|
799,100 | 44.14 | 44.32 | 43.67 | 192,500 | 52,700 | 6.6 | |
| 07/07/2025 |
43.67
|
551,300 | 43.25 | 43.72 | 43.01 | 37,500 | 39,500 | -0.1 | |
| 04/07/2025 |
43.01
|
630,100 | 43.53 | 43.67 | 42.78 | 10,200 | 66,900 | -2.6 | |
| 03/07/2025 |
43.53
|
959,000 | 44.37 | 44.37 | 43.44 | 27,100 | 200,300 | -8.2 | |
| 02/07/2025 |
44.37
|
1,254,000 | 43.44 | 44.74 | 43.34 | 278,000 | 83,800 | 9.2 | |
| 01/07/2025 |
43.44
|
498,200 | 43.62 | 43.62 | 42.87 | 41,400 | 69,300 | -1.3 | |
| 30/06/2025 |
43.58
|
943,000 | 42.92 | 43.76 | 42.78 | 189,900 | 17,200 | 8.0 | |
| 27/06/2025 |
42.69
|
533,700 | 42.59 | 42.97 | 42.36 | 24,700 | 67,800 | -2.0 | |
| 26/06/2025 |
42.59
|
1,173,500 | 42.59 | 43.25 | 42.59 | 139,400 | 20,700 | 5.5 | |
| 25/06/2025 |
42.50
|
859,900 | 43.39 | 43.39 | 42.50 | 28,300 | 27,900 | 0.0 | |
| 24/06/2025 |
43.11
|
2,085,900 | 43.90 | 43.90 | 42.03 | 15,200 | 377,300 | -16.6 | |
| 23/06/2025 |
44.37
|
1,117,400 | 44.37 | 45.77 | 44.23 | 122,100 | 38,900 | 4.0 | |
| 20/06/2025 |
44.46
|
1,010,400 | 44.84 | 45.68 | 44.23 | 48,400 | 150,000 | -4.9 | |
| 19/06/2025 |
44.56
|
2,887,600 | 42.69 | 44.84 | 42.17 | 329,500 | 47,600 | 13.1 | |
| 18/06/2025 |
42.69
|
1,404,000 | 42.97 | 43.44 | 42.64 | 178,200 | 100,700 | 3.6 | |
| 17/06/2025 |
42.50
|
1,070,800 | 41.85 | 42.50 | 41.57 | 162,700 | 57,600 | 4.7 | |
| 16/06/2025 |
41.85
|
1,201,000 | 41.57 | 42.97 | 41.57 | 107,000 | 178,300 | -3.2 | |
| 13/06/2025 |
41.01
|
998,600 | 39.79 | 41.24 | 39.70 | 144,300 | 21,500 | 5.4 | |
| 12/06/2025 |
40.49
|
544,400 | 40.45 | 40.87 | 40.45 | 27,400 | 3,800 | 1.0 | |
| 11/06/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 11/06/2025 |
40.45
|
502,500 | 40.35 | 40.87 | 40.31 | 21,800 | 24,400 | -0.1 | |
| 10/06/2025 |
40.35
|
1,014,900 | 39.73 | 40.66 | 39.73 | 102,500 | 0 | 1.6 | |
| 09/06/2025 |
39.87
|
1,300,000 | 41.50 | 41.59 | 39.38 | 122,100 | 0 | -1.7 | |
| 06/06/2025 |
41.46
|
679,800 | 41.32 | 41.94 | 41.32 | 31,100 | 0 | -1.4 | |
| 05/06/2025 |
41.54
|
851,300 | 41.72 | 41.94 | 41.32 | 40,600 | 0 | -2.5 | |
| 04/06/2025 |
41.59
|
1,681,300 | 42.87 | 43.27 | 41.32 | 81,300 | 0 | -0.5 | |
| 03/06/2025 |
42.82
|
1,062,500 | 43.88 | 43.88 | 42.82 | 30,400 | 0 | -3.3 | |
| 02/06/2025 |
43.31
|
2,099,400 | 41.06 | 43.71 | 40.71 | 313,900 | 0 | 11.5 | |
| 30/05/2025 |
41.24
|
1,039,600 | 42.03 | 42.16 | 41.24 | 118,600 | 0 | 5.0 | |
| 29/05/2025 |
42.03
|
712,600 | 42.03 | 42.38 | 41.68 | 4,400 | 0 | -3.6 | |
| 28/05/2025 |
42.21
|
1,138,000 | 42.12 | 42.34 | 41.50 | 239,600 | 0 | 10.9 | |
| 27/05/2025 |
41.46
|
1,411,200 | 42.87 | 42.87 | 41.19 | 5,500 | 166,700 | -7.7 | |
| 26/05/2025 |
42.43
|
1,688,600 | 41.50 | 43.18 | 40.62 | 52,600 | 0 | -2.1 | |
| 23/05/2025 |
41.50
|
755,000 | 41.19 | 41.94 | 40.71 | 3,000 | 44,500 | -1.9 | |
| 22/05/2025 |
41.15
|
3,405,200 | 40.04 | 42.30 | 39.87 | 206,200 | 0 | -2.3 | |
| 21/05/2025 |
39.69
|
739,300 | 39.29 | 39.73 | 39.07 | 96,300 | 0 | 3.3 | |
| 20/05/2025 |
39.07
|
540,300 | 38.90 | 39.43 | 38.90 | 17,800 | 0 | 0.7 | |
| 19/05/2025 |
39.07
|
1,324,500 | 39.34 | 40.79 | 38.85 | 20,000 | 0 | -12.9 | |
| 16/05/2025 |
39.47
|
718,500 | 39.34 | 40.09 | 39.29 | 146,600 | 0 | 4.5 | |
| 15/05/2025 |
39.29
|
724,100 | 39.16 | 40.04 | 38.94 | 82,400 | 0 | 2.0 | |
| 14/05/2025 |
39.16
|
1,213,200 | 40.44 | 40.44 | 38.94 | 1,200 | 151,600 | -6.7 | |
| 13/05/2025 |
40.18
|
1,870,000 | 39.87 | 40.97 | 38.85 | 98,300 | 224,900 | -5.8 | |
| 12/05/2025 |
39.47
|
817,900 | 39.91 | 39.91 | 38.85 | 0 | 6,400 | -0.3 | |
| 09/05/2025 |
39.65
|
699,300 | 39.73 | 40.26 | 39.38 | 89,200 | 33,800 | 2.5 | |
| 08/05/2025 |
39.73
|
719,600 | 40.31 | 40.88 | 39.73 | 63,000 | 81,200 | -0.8 | |
| 07/05/2025 |
40.31
|
1,137,000 | 40.13 | 40.62 | 39.38 | 89,800 | 25,400 | 2.9 | |
| 06/05/2025 |
39.56
|
1,354,700 | 39.29 | 41.15 | 38.85 | 126,200 | 66,600 | 2.8 | |
| 05/05/2025 |
38.59
|
3,200,400 | 36.25 | 38.59 | 36.11 | 305,600 | 0 | 13.0 | |
| 29/04/2025 |
36.07
|
481,900 | 36.20 | 37.00 | 36.03 | 9,800 | 29,800 | -0.8 | |
| 28/04/2025 |
36.03
|
154,500 | 36.25 | 36.60 | 35.94 | 18,800 | 24,200 | -0.2 | |
| 25/04/2025 |
36.25
|
229,200 | 37.44 | 37.44 | 36.25 | 14,400 | 37,900 | -1.0 | |
| 24/04/2025 |
37.13
|
518,800 | 37.09 | 37.53 | 36.73 | 46,800 | 39,600 | 0.3 | |
| 23/04/2025 |
36.73
|
544,900 | 36.47 | 36.91 | 36.29 | 25,700 | 21,800 | 0.2 | |
| 22/04/2025 |
36.03
|
933,800 | 36.47 | 36.47 | 34.61 | 175,800 | 100,300 | 3.0 | |
| 21/04/2025 |
36.03
|
313,800 | 35.94 | 36.20 | 35.50 | 61,200 | 10,600 | 2.0 | |
| 18/04/2025 |
35.28
|
326,000 | 35.41 | 35.98 | 35.19 | 11,800 | 53,800 | -1.7 | |
| 17/04/2025 |
35.41
|
249,900 | 34.61 | 35.67 | 34.61 | 900 | 28,300 | -1.1 | |
| 16/04/2025 |
35.32
|
261,600 | 35.58 | 36.20 | 35.10 | 37,000 | 25,800 | 0.4 | |
| 15/04/2025 |
35.58
|
624,000 | 35.01 | 35.72 | 34.66 | 121,000 | 18,000 | 4.1 | |
| 14/04/2025 |
35.05
|
716,300 | 33.73 | 35.23 | 33.73 | 162,400 | 14,300 | 5.8 | |
| 11/04/2025 |
33.55
|
526,500 | 34.13 | 34.17 | 32.80 | 23,200 | 43,600 | -0.8 | |
| 10/04/2025 |
32.58
|
192,200 | 32.58 | 32.58 | 32.54 | 0 | 6,200 | -0.2 | |
| 09/04/2025 |
30.46
|
485,100 | 28.83 | 31.17 | 28.83 | 25,800 | 25,200 | 0.0 | |
| 08/04/2025 |
30.99
|
237,900 | 30.99 | 32.85 | 30.99 | 16,600 | 11,900 | 0.2 | |
| 04/04/2025 |
33.29
|
753,400 | 31.52 | 33.29 | 31.52 | 41,400 | 84,700 | -1.6 | |
| 03/04/2025 |
33.86
|
550,200 | 33.86 | 34.83 | 33.86 | 13,300 | 84,000 | -2.7 | |
| 02/04/2025 |
36.38
|
150,300 | 36.56 | 36.64 | 36.29 | 1,700 | 21,000 | -0.8 | |
| 01/04/2025 |
36.56
|
332,200 | 35.72 | 36.56 | 35.72 | 177,100 | 26,600 | 6.2 | |
| 31/03/2025 |
35.72
|
286,000 | 36.07 | 36.07 | 35.58 | 9,400 | 22,900 | -0.5 | |
| 28/03/2025 |
36.16
|
275,400 | 36.42 | 36.64 | 36.07 | 42,800 | 18,700 | 1.0 | |
| 27/03/2025 |
36.07
|
299,600 | 35.58 | 36.47 | 35.58 | 53,000 | 3,900 | 2.0 | |