| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
4.20 | 10.55% | 47,967,600 | 6,190,500 | 276.4 |
38.50
44.90
43.55
|
|
2 tháng
(2025-10-06) |
2.25 | 5.39% | 82,187,900 | 3,512,200 | 165.9 |
37.40
44.90
43.55
|
|
3 tháng
(2025-09-08) |
2.70 | 6.54% | 118,991,400 | 3,179,700 | 156.0 |
37.40
45.50
43.55
|
|
6 tháng
(2025-06-09) |
9.30 | 26.80% | 344,715,500 | 9,468,503 | 448.3 |
34.70
48.15
43.55
|
|
12 tháng
(2024-12-10) |
1.85 | 4.38% | 495,391,300 | 4,700,604 | 256.7 |
28.32
48.15
43.55
|
|
24 tháng
(2023-12-18) |
6.81 | 18.30% | 933,864,200 | -940,902 | 70.3 |
28.32
51.85
43.55
|
|
36 tháng
(2022-12-21) |
14.74 | 50.35% | 1,354,436,900 | -4,557,896 | -22.4 |
21.21
51.85
43.55
|
|
60 tháng
(2020-12-31) |
26.66 | 153.79% | 1,678,742,940 | -5,807,108 | -86.6 |
13.17
64.31
43.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/12/2021 |
52.10
|
255,400 | 52.91 | 54.34 | 52.02 | 70,000 | 54,800 | 2.0 | |
| 01/12/2021 |
52.91
|
661,200 | 52.50 | 52.91 | 50.84 | 31,300 | 33,200 | -0.2 | |
| 30/11/2021 |
52.50
|
675,100 | 55.31 | 56.17 | 52.50 | 22,500 | 23,500 | -0.1 | |
| 29/11/2021 |
55.31
|
547,900 | 54.74 | 55.56 | 53.52 | 208,100 | 6,000 | 25.3 | |
| 26/11/2021 |
54.74
|
600,400 | 55.52 | 56.58 | 54.66 | 106,100 | 92,200 | 1.8 | |
| 25/11/2021 |
55.52
|
486,700 | 55.88 | 56.17 | 54.66 | 109,100 | 6,700 | 13.8 | |
| 24/11/2021 |
55.88
|
607,600 | 54.74 | 56.98 | 52.91 | 151,600 | 68,200 | 11.3 | |
| 23/11/2021 |
54.74
|
692,600 | 56.98 | 56.98 | 54.54 | 166,800 | 75,600 | 12.3 | |
| 22/11/2021 |
56.98
|
870,100 | 55.35 | 57.39 | 55.35 | 227,400 | 24,800 | 28.0 | |
| 19/11/2021 |
55.35
|
1,209,300 | 53.32 | 55.35 | 52.50 | 451,600 | 21,200 | 57.4 | |
| 18/11/2021 |
53.32
|
1,095,400 | 50.84 | 53.32 | 50.96 | 361,400 | 18,700 | 43.8 | |
| 17/11/2021 |
50.84
|
688,200 | 51.08 | 51.69 | 49.25 | 323,500 | 122,600 | 25.1 | |
| 16/11/2021 |
51.08
|
1,236,300 | 48.64 | 51.49 | 49.29 | 380,800 | 25,700 | 44.3 | |
| 15/11/2021 |
48.64
|
2,537,000 | 45.46 | 48.64 | 45.30 | 588,600 | 22,900 | 66.0 | |
| 12/11/2021 |
45.46
|
497,500 | 44.61 | 45.79 | 44.45 | 340,200 | 116,700 | 24.9 | |
| 11/11/2021 |
44.61
|
729,600 | 44.93 | 45.38 | 43.96 | 226,600 | 298,780 | -7.9 | |
| 10/11/2021 |
44.93
|
655,100 | 45.59 | 45.79 | 44.85 | 20,300 | 52,200 | -3.5 | |
| 09/11/2021 |
45.59
|
320,900 | 45.59 | 46.77 | 45.18 | 65,300 | 33,800 | 3.6 | |
| 08/11/2021 |
45.59
|
461,300 | 46.32 | 46.32 | 45.46 | 6,200 | 117,800 | -12.5 | |
| 05/11/2021 |
46.32
|
709,500 | 45.18 | 47.01 | 44.77 | 106,000 | 30,000 | 8.6 | |
| 04/11/2021 |
45.18
|
429,600 | 44.77 | 45.59 | 44.32 | 30,500 | 143,700 | -12.8 | |
| 03/11/2021 |
44.77
|
784,000 | 45.67 | 45.99 | 44.77 | 8,000 | 59,000 | -5.7 | |
| 02/11/2021 |
45.67
|
672,600 | 46.20 | 46.40 | 45.55 | 43,100 | 41,100 | 0.2 | |
| 01/11/2021 |
46.20
|
937,500 | 46.20 | 46.81 | 45.55 | 52,100 | 7,000 | 5.1 | |
| 29/10/2021 |
46.20
|
438,100 | 46.81 | 47.42 | 45.99 | 4,200 | 21,600 | -2.0 | |
| 28/10/2021 |
46.81
|
567,200 | 47.38 | 48.27 | 46.77 | 200 | 5,800 | -0.7 | |
| 27/10/2021 |
47.38
|
1,408,100 | 45.71 | 48.03 | 45.22 | 86,200 | 19,200 | 7.7 | |
| 26/10/2021 |
45.71
|
208,500 | 45.55 | 45.99 | 45.26 | 500 | 2,900 | -0.3 | |
| 25/10/2021 |
45.55
|
1,207,900 | 45.42 | 47.13 | 44.04 | 80,500 | 221,500 | -15.6 | |
| 22/10/2021 |
45.42
|
508,900 | 45.95 | 45.99 | 45.10 | 8,400 | 800 | 0.8 | |
| 21/10/2021 |
45.95
|
347,700 | 45.91 | 46.40 | 45.59 | 19,700 | 10,900 | 1.0 | |
| 20/10/2021 |
45.91
|
315,000 | 46.56 | 46.81 | 45.63 | 7,400 | 2,900 | 0.5 | |
| 19/10/2021 |
46.56
|
1,164,400 | 45.71 | 46.81 | 44.77 | 223,700 | 257,900 | -3.4 | |
| 18/10/2021 |
45.71
|
651,500 | 46.52 | 46.93 | 45.67 | 8,100 | 17,700 | -1.1 | |
| 15/10/2021 |
46.52
|
755,300 | 45.91 | 47.62 | 45.79 | 37,200 | 6,400 | 3.6 | |
| 14/10/2021 |
45.91
|
856,300 | 46.36 | 47.01 | 45.79 | 30,100 | 176,300 | -16.6 | |
| 13/10/2021 |
46.36
|
660,400 | 47.09 | 47.58 | 46.32 | 1,100 | 147,600 | -16.7 | |
| 12/10/2021 |
47.09
|
1,350,800 | 47.09 | 48.43 | 45.71 | 57,300 | 342,300 | -32.7 | |
| 11/10/2021 |
47.09
|
364,800 | 47.17 | 48.03 | 46.81 | 900 | 11,400 | -1.1 | |
| 08/10/2021 |
47.17
|
473,900 | 47.62 | 48.03 | 47.17 | 55,900 | 51,700 | 0.5 | |
| 07/10/2021 |
47.62
|
275,000 | 47.99 | 48.03 | 47.34 | 13,000 | 4,000 | 1.1 | |
| 06/10/2021 |
47.99
|
322,500 | 47.42 | 48.23 | 47.42 | 100 | 2,500 | -0.3 | |
| 05/10/2021 |
47.42
|
457,700 | 47.62 | 48.43 | 47.42 | 200 | 5,900 | -0.7 | |
| 04/10/2021 |
47.62
|
333,300 | 48.80 | 49.45 | 47.42 | 5,700 | 4,600 | 0.1 | |
| 01/10/2021 |
48.80
|
586,900 | 48.31 | 50.47 | 48.27 | 1,800 | 53,200 | -6.2 | |
| 30/09/2021 |
48.31
|
992,300 | 46.07 | 49.17 | 46.07 | 211,900 | 4,300 | 24.5 | |
| 29/09/2021 |
46.07
|
269,700 | 47.21 | 47.21 | 45.99 | 2,600 | 10,300 | -0.9 | |
| 28/09/2021 |
47.21
|
516,600 | 45.59 | 47.21 | 43.79 | 23,500 | 10,600 | 1.4 | |
| 27/09/2021 |
45.59
|
477,500 | 47.30 | 47.50 | 45.26 | 1,400 | 1,800 | -0.0 | |
| 24/09/2021 |
47.30
|
366,500 | 47.42 | 48.03 | 46.81 | 6,200 | 800 | 0.6 | |
| 23/09/2021 |
47.42
|
512,900 | 48.03 | 48.84 | 47.21 | 1,000 | 200 | 0.1 | |
| 22/09/2021 |
48.03
|
472,500 | 47.70 | 48.64 | 47.46 | 3,400 | 8,600 | -0.6 | |
| 21/09/2021 |
47.70
|
580,500 | 47.62 | 48.03 | 45.99 | 3,700 | 39,600 | -4.2 | |
| 20/09/2021 |
47.62
|
338,500 | 46.81 | 49.05 | 46.40 | 200 | 4,500 | -0.5 | |
| 17/09/2021 |
46.81
|
792,300 | 44.65 | 46.81 | 43.55 | 2,900 | 419,700 | -46.2 | |
| 16/09/2021 |
44.65
|
1,596,800 | 47.82 | 47.82 | 44.49 | 27,300 | 770,900 | -82.9 | |
| 15/09/2021 |
47.82
|
889,900 | 47.50 | 50.75 | 47.21 | 116,500 | 143,700 | -3.4 | |
| 14/09/2021 |
47.50
|
1,013,400 | 44.41 | 47.50 | 45.55 | 84,800 | 90,400 | -0.6 | |
| 13/09/2021 |
44.41
|
527,800 | 41.52 | 44.41 | 41.64 | 22,200 | 4,100 | 2.0 | |
| 10/09/2021 |
41.52
|
1,115,300 | 38.95 | 41.52 | 38.87 | 53,700 | 270,400 | -21.4 | |
| 09/09/2021 |
38.95
|
362,600 | 37.85 | 39.48 | 37.40 | 66,400 | 21,900 | 4.2 | |
| 08/09/2021 |
37.85
|
305,900 | 37.77 | 38.67 | 37.69 | 1,000 | 25,300 | -2.3 | |
| 07/09/2021 |
37.77
|
529,800 | 37.12 | 39.60 | 37.53 | 32,400 | 125,600 | -8.8 | |
| 06/09/2021 |
37.12
|
688,300 | 34.72 | 37.12 | 34.60 | 41,400 | 30,300 | 0.9 | |
| 01/09/2021 |
34.72
|
291,200 | 35.29 | 35.74 | 34.68 | 126,000 | 179,300 | -4.6 | |
| 31/08/2021 |
35.29
|
661,000 | 34.72 | 35.41 | 34.23 | 155,600 | 85,400 | 6.2 | |
| 30/08/2021 |
34.72
|
677,000 | 34.72 | 35.82 | 34.31 | 114,400 | 327,700 | -18.2 | |
| 27/08/2021 |
34.72
|
407,800 | 35.00 | 35.00 | 34.27 | 23,400 | 178,900 | -13.2 | |
| 26/08/2021 |
35.00
|
490,400 | 34.60 | 35.90 | 34.60 | 48,400 | 157,800 | -9.4 | |
| 25/08/2021 |
34.60
|
535,400 | 35.33 | 35.33 | 33.90 | 180,200 | 136,600 | 3.7 | |
| 24/08/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 24/08/2021 |
35.33
|
889,200 | 34.19 | 36.55 | 35.17 | 31,100 | 150,700 | -10.5 | |
| 23/08/2021 |
34.19
|
422,500 | 33.91 | 34.43 | 33.99 | 12,200 | 5,500 | 1.1 | |
| 20/08/2021 |
33.91
|
490,800 | 33.18 | 34.59 | 32.98 | 45,900 | 27,300 | 3.1 | |
| 19/08/2021 |
33.18
|
248,300 | 33.18 | 33.38 | 32.98 | 10,700 | 0 | 1.8 | |
| 18/08/2021 |
33.18
|
268,800 | 33.26 | 33.38 | 32.89 | 35,500 | 5,800 | 4.9 | |
| 17/08/2021 |
33.26
|
326,100 | 32.98 | 33.38 | 32.87 | 100,100 | 2,300 | 16.0 | |
| 16/08/2021 |
32.98
|
251,700 | 32.31 | 32.98 | 32.37 | 72,100 | 3,500 | 11.1 | |
| 13/08/2021 |
32.31
|
437,000 | 32.29 | 32.57 | 31.70 | 59,200 | 100,000 | -6.6 | |
| 12/08/2021 |
32.29
|
393,700 | 33.18 | 33.38 | 32.29 | 20,600 | 37,300 | -2.7 | |
| 11/08/2021 |
33.18
|
321,300 | 32.96 | 33.58 | 32.98 | 117,800 | 1,200 | 19.1 | |
| 10/08/2021 |
32.96
|
429,900 | 32.29 | 33.99 | 32.75 | 18,000 | 38,700 | -3.4 | |
| 09/08/2021 |
32.29
|
304,300 | 31.36 | 32.77 | 31.15 | 7,800 | 6,400 | 0.2 | |
| 06/08/2021 |
31.36
|
282,800 | 31.36 | 32.37 | 31.36 | 82,000 | 7,900 | 11.6 | |
| 05/08/2021 |
31.36
|
422,800 | 31.88 | 32.17 | 31.11 | 55,100 | 11,000 | 6.9 | |
| 04/08/2021 |
31.88
|
272,000 | 31.76 | 32.98 | 31.56 | 52,000 | 24,500 | 4.5 | |
| 03/08/2021 |
31.76
|
474,100 | 30.24 | 31.76 | 30.35 | 143,500 | 85,400 | 9.0 | |
| 02/08/2021 |
30.24
|
725,500 | 30.10 | 30.95 | 29.33 | 12,300 | 243,700 | -34.8 | |
| 30/07/2021 |
30.10
|
347,600 | 29.78 | 30.35 | 29.72 | 9,500 | 33,700 | -3.6 | |
| 29/07/2021 |
29.78
|
365,900 | 28.42 | 29.78 | 28.34 | 108,600 | 4,700 | 15.0 | |
| 28/07/2021 |
28.42
|
323,300 | 29.54 | 29.54 | 28.36 | 5,200 | 67,900 | -9.0 | |
| 27/07/2021 |
29.54
|
258,900 | 29.60 | 29.90 | 29.37 | 28,900 | 25,300 | 0.5 | |
| 26/07/2021 |
29.60
|
515,000 | 27.92 | 29.84 | 27.72 | 121,400 | 6,600 | 16.5 | |
| 23/07/2021 |
27.92
|
305,700 | 28.61 | 28.99 | 27.92 | 8,900 | 5,400 | 0.5 | |
| 22/07/2021 |
28.61
|
467,400 | 27.23 | 28.89 | 28.02 | 170,000 | 39,200 | 18.5 | |
| 21/07/2021 |
27.23
|
275,900 | 25.45 | 27.23 | 25.69 | 68,900 | 2,400 | 8.8 | |
| 20/07/2021 |
25.45
|
380,300 | 25.09 | 25.69 | 24.94 | 16,900 | 181,600 | -20.6 | |
| 19/07/2021 |
25.09
|
497,200 | 26.34 | 26.34 | 24.94 | 88,200 | 66,600 | 2.8 | |
| 16/07/2021 |
26.34
|
219,600 | 26.81 | 27.01 | 25.89 | 5,000 | 50,900 | -6.0 | |
| 15/07/2021 |
26.81
|
198,900 | 26.20 | 26.91 | 25.69 | 21,100 | 3,300 | 2.3 | |
| 14/07/2021 |
26.20
|
513,400 | 27.25 | 27.31 | 25.45 | 85,200 | 19,700 | 8.5 | |