| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.65 | 5.75% | 18,024,100 | 492,800 | 14.7 |
28.70
33.05
31
|
|
2 tháng
(2025-11-28) |
-0.55 | -1.78% | 24,303,200 | 406,800 | 12.1 |
28.70
33.05
31
|
|
3 tháng
(2025-10-29) |
-0.65 | -2.10% | 38,812,400 | 268,900 | 7.6 |
28.70
33.05
31
|
|
6 tháng
(2025-07-31) |
-6.20 | -16.95% | 140,606,800 | 496,820 | 18.2 |
28.70
38.63
31
|
|
12 tháng
(2025-02-03) |
-10.76 | -26.18% | 456,678,500 | 357,643 | 45.8 |
27.21
44.90
31
|
|
24 tháng
(2024-02-07) |
-9.77 | -24.35% | 844,418,200 | -934,387 | -9.1 |
27.21
44.90
31
|
|
36 tháng
(2023-02-13) |
12.79 | 72.79% | 1,169,147,900 | -1,435,739 | -22.1 |
17.18
44.90
31
|
|
60 tháng
(2021-02-22) |
5.58 | 22.55% | 1,678,969,000 | -1,414,036 | -86.1 |
14.19
53.08
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/01/2022 |
45.25
|
1,204,900 | 45.63 | 47.35 | 45.25 | 0 | 57,300 | -4.2 | |
| 20/01/2022 |
45.63
|
1,887,300 | 42.71 | 45.63 | 42.77 | 31,600 | 18,800 | 0.9 | |
| 19/01/2022 |
42.71
|
1,976,200 | 41.05 | 43.22 | 40.29 | 4,000 | 27,400 | -1.5 | |
| 18/01/2022 |
41.05
|
1,053,700 | 43.60 | 43.60 | 38.82 | 44,500 | 1,500 | 2.7 | |
| 17/01/2022 |
43.60
|
316,100 | 44.55 | 45.51 | 43.28 | 8,000 | 61,500 | -3.7 | |
| 14/01/2022 |
44.55
|
951,600 | 42.45 | 44.55 | 40.86 | 30,600 | 2,100 | 1.9 | |
| 13/01/2022 |
42.45
|
1,050,200 | 42.01 | 43.41 | 40.73 | 7,600 | 10,900 | -0.2 | |
| 12/01/2022 |
42.01
|
1,686,000 | 44.68 | 44.68 | 41.56 | 30,100 | 25,900 | 0.2 | |
| 11/01/2022 |
44.68
|
760,800 | 45.19 | 45.76 | 43.41 | 15,200 | 800 | 1.0 | |
| 10/01/2022 |
45.19
|
811,800 | 45.51 | 46.33 | 44.42 | 3,600 | 4,400 | -0.2 | |
| 07/01/2022 |
45.51
|
974,300 | 46.14 | 46.14 | 44.74 | 300 | 34,500 | -2.4 | |
| 06/01/2022 |
46.14
|
1,136,300 | 46.08 | 47.10 | 45.51 | 0 | 28,900 | -2.1 | |
| 05/01/2022 |
46.08
|
1,071,400 | 44.87 | 46.78 | 44.87 | 15,300 | 33,700 | -1.4 | |
| 04/01/2022 |
44.87
|
1,130,600 | 43.28 | 45.51 | 43.28 | 40,400 | 4,400 | 2.5 | |
| 31/12/2021 |
43.28
|
1,282,000 | 42.52 | 43.28 | 42.32 | 0 | 22,700 | -1.5 | |
| 30/12/2021 |
42.52
|
846,800 | 43.72 | 44.30 | 42.52 | 8,700 | 1,900 | 0.5 | |
| 29/12/2021 |
43.72
|
1,064,100 | 42.96 | 43.92 | 42.26 | 2,400 | 3,500 | -0.1 | |
| 28/12/2021 |
42.96
|
1,768,200 | 41.24 | 43.28 | 41.43 | 38,100 | 47,600 | -0.7 | |
| 27/12/2021 |
41.24
|
758,200 | 41.24 | 41.69 | 40.41 | 1,300 | 26,700 | -1.6 | |
| 24/12/2021 |
41.24
|
1,029,400 | 40.41 | 41.69 | 40.29 | 1,000 | 0 | 0 | |
| 23/12/2021 |
40.41
|
1,386,500 | 42.01 | 42.01 | 39.84 | 38,400 | 16,500 | 1.4 | |
| 22/12/2021 |
42.01
|
1,342,600 | 41.56 | 43.15 | 41.56 | 24,100 | 400 | 1.6 | |
| 21/12/2021 |
41.56
|
1,248,500 | 40.48 | 41.69 | 38.89 | 74,000 | 15,800 | 3.7 | |
| 20/12/2021 |
40.48
|
1,514,600 | 42.01 | 42.01 | 40.10 | 1,000 | 54,900 | -3.4 | |
| 17/12/2021 |
42.01
|
1,548,400 | 42.58 | 43.28 | 41.37 | 7,900 | 25,900 | -1.2 | |
| 16/12/2021 |
42.58
|
1,118,600 | 41.50 | 42.96 | 41.37 | 48,900 | 0 | 3.2 | |
| 15/12/2021 |
41.50
|
1,383,400 | 41.50 | 42.20 | 40.73 | 11,000 | 26,500 | -1.0 | |
| 14/12/2021 |
41.50
|
1,374,900 | 40.73 | 42.20 | 40.41 | 3,000 | 15,900 | -0.8 | |
| 13/12/2021 |
40.73
|
1,244,700 | 40.22 | 41.69 | 40.61 | 8,400 | 13,100 | -0.3 | |
| 10/12/2021 |
40.22
|
3,754,400 | 38.00 | 40.41 | 38.00 | 53,200 | 44,000 | 0.5 | |
| 09/12/2021 |
38.00
|
830,000 | 37.74 | 38.06 | 37.11 | 0 | 12,700 | -0.8 | |
| 08/12/2021 |
37.74
|
1,237,000 | 36.72 | 38.63 | 36.72 | 0 | 37,000 | -2.2 | |
| 07/12/2021 |
36.72
|
630,600 | 35.64 | 36.85 | 35.00 | 7,500 | 8,200 | -0.0 | |
| 06/12/2021 |
35.64
|
2,180,000 | 37.30 | 37.30 | 34.69 | 87,700 | 12,600 | 4.3 | |
| 03/12/2021 |
37.30
|
1,408,000 | 38.51 | 38.51 | 37.30 | 9,000 | 1,600 | 0.4 | |
| 02/12/2021 |
38.51
|
822,200 | 38.70 | 39.08 | 38.06 | 100 | 47,100 | -2.8 | |
| 01/12/2021 |
38.70
|
1,620,400 | 37.49 | 39.27 | 37.74 | 21,400 | 46,400 | -1.5 | |
| 30/11/2021 |
37.49
|
2,717,100 | 35.13 | 37.55 | 35.64 | 5,200 | 7,300 | -0.1 | |
| 29/11/2021 |
35.13
|
711,600 | 34.94 | 35.58 | 33.41 | 8,200 | 13,600 | -0.3 | |
| 26/11/2021 |
34.94
|
979,700 | 35.26 | 35.51 | 34.43 | 0 | 58,100 | -3.2 | |
| 25/11/2021 |
35.26
|
820,000 | 34.50 | 35.96 | 34.24 | 0 | 35,500 | -2.0 | |
| 24/11/2021 |
34.50
|
778,300 | 33.99 | 35.26 | 34.18 | 600 | 112,300 | -6.1 | |
| 23/11/2021 |
33.99
|
1,259,900 | 31.79 | 33.99 | 31.19 | 93,000 | 7,700 | 4.4 | |
| 22/11/2021 |
31.79
|
1,533,300 | 34.18 | 34.18 | 31.79 | 84,200 | 11,300 | 3.7 | |
| 19/11/2021 |
34.18
|
2,055,300 | 36.28 | 36.47 | 33.80 | 71,000 | 48,500 | 1.1 | |
| 18/11/2021 |
36.28
|
1,188,400 | 36.91 | 37.11 | 36.15 | 0 | 38,000 | -2.2 | |
| 17/11/2021 |
36.91
|
1,209,600 | 36.15 | 37.17 | 35.64 | 14,000 | 0 | 0.8 | |
| 16/11/2021 |
36.15
|
2,098,800 | 37.93 | 37.93 | 36.15 | 30,200 | 232,500 | -11.7 | |
| 15/11/2021 |
37.93
|
1,581,300 | 38.70 | 39.01 | 37.23 | 2,600 | 49,700 | -2.8 | |
| 12/11/2021 |
38.70
|
1,032,400 | 37.87 | 39.14 | 37.93 | 11,700 | 32,900 | -1.3 | |
| 11/11/2021 |
37.87
|
1,939,200 | 36.85 | 38.57 | 36.66 | 19,300 | 192,400 | -10.3 | |
| 10/11/2021 |
36.85
|
1,124,200 | 37.23 | 37.61 | 36.47 | 0 | 128,000 | -7.4 | |
| 09/11/2021 |
37.23
|
531,100 | 36.91 | 37.87 | 36.85 | 2,000 | 17,500 | -0.9 | |
| 08/11/2021 |
36.91
|
705,600 | 36.91 | 38.19 | 36.28 | 700 | 60,800 | -3.5 | |
| 05/11/2021 |
36.91
|
1,250,200 | 36.79 | 37.55 | 35.39 | 0 | 69,200 | -4.0 | |
| 04/11/2021 |
36.79
|
998,300 | 36.85 | 37.55 | 36.34 | 24,600 | 3,400 | 1.2 | |
| 03/11/2021 |
36.85
|
2,003,200 | 39.59 | 40.92 | 36.85 | 79,900 | 36,900 | 2.4 | |
| 02/11/2021 |
39.59
|
1,056,500 | 38.57 | 39.78 | 38.19 | 48,400 | 16,500 | 2.0 | |
| 01/11/2021 |
38.57
|
1,069,800 | 39.52 | 39.78 | 38.31 | 51,600 | 27,500 | 1.5 | |
| 29/10/2021 |
39.52
|
650,400 | 38.82 | 40.10 | 38.57 | 5,100 | 20,600 | -1.0 | |
| 28/10/2021 |
38.82
|
951,300 | 38.44 | 39.65 | 38.12 | 17,800 | 10,000 | 0.5 | |
| 27/10/2021 |
38.44
|
796,100 | 38.19 | 38.95 | 37.55 | 15,900 | 35,900 | -1.2 | |
| 26/10/2021 |
38.19
|
819,000 | 37.55 | 38.38 | 37.11 | 12,100 | 6,100 | 0.4 | |
| 25/10/2021 |
37.55
|
706,800 | 38.57 | 39.84 | 37.55 | 300 | 8,600 | -0.5 | |
| 22/10/2021 |
38.57
|
984,400 | 36.66 | 38.82 | 36.66 | 153,100 | 100 | 9.2 | |
| 21/10/2021 |
36.66
|
513,200 | 36.66 | 37.04 | 36.47 | 100 | 13,900 | -0.8 | |
| 20/10/2021 |
36.66
|
860,900 | 36.66 | 37.36 | 35.77 | 2,500 | 38,700 | -2.1 | |
| 19/10/2021 |
36.66
|
648,700 | 36.72 | 36.85 | 35.96 | 300 | 5,000 | -0.3 | |
| 18/10/2021 |
36.72
|
1,209,900 | 35.64 | 37.42 | 36.09 | 33,300 | 55,600 | -1.3 | |
| 15/10/2021 |
35.64
|
1,780,500 | 34.81 | 35.64 | 34.18 | 27,200 | 20,000 | 0.4 | |
| 14/10/2021 |
34.81
|
1,539,000 | 35.58 | 36.02 | 34.81 | 8,000 | 111,700 | -5.8 | |
| 13/10/2021 |
35.58
|
1,327,900 | 34.94 | 36.09 | 34.69 | 2,500 | 9,000 | -0.4 | |
| 12/10/2021 |
34.94
|
1,606,800 | 33.99 | 34.94 | 33.80 | 23,100 | 400 | 1.2 | |
| 11/10/2021 |
33.99
|
1,087,200 | 32.97 | 34.05 | 32.90 | 39,400 | 200 | 1.8 | |
| 08/10/2021 |
32.97
|
722,500 | 33.54 | 33.80 | 32.90 | 16,500 | 12,800 | 0.2 | |
| 07/10/2021 |
33.54
|
2,872,600 | 31.38 | 33.54 | 31.31 | 72,700 | 500 | 3.7 | |
| 06/10/2021 |
31.38
|
831,900 | 31.31 | 31.57 | 31.19 | 26,800 | 1,000 | 1.3 | |
| 05/10/2021 |
31.31
|
1,044,900 | 30.74 | 31.70 | 30.90 | 131,900 | 0 | 6.5 | |
| 04/10/2021 |
30.74
|
1,014,900 | 29.98 | 31.06 | 29.91 | 62,700 | 0 | 3.0 | |
| 01/10/2021 |
29.98
|
681,900 | 29.91 | 30.55 | 29.60 | 20,500 | 0 | 1.0 | |
| 30/09/2021 |
29.91
|
397,800 | 29.79 | 30.23 | 29.91 | 1,800 | 40,000 | -1.8 | |
| 29/09/2021 |
29.79
|
1,004,000 | 29.79 | 30.58 | 28.99 | 11,400 | 31,800 | -0.9 | |
| 28/09/2021 |
29.79
|
970,000 | 29.02 | 29.79 | 28.58 | 40,500 | 0 | 1.9 | |
| 27/09/2021 |
29.02
|
1,935,800 | 31.12 | 31.44 | 29.02 | 33,000 | 56,400 | -1.1 | |
| 24/09/2021 |
31.12
|
981,300 | 30.87 | 31.50 | 30.80 | 38,600 | 9,800 | 1.4 | |
| 23/09/2021 |
30.87
|
1,139,000 | 31.47 | 32.20 | 30.87 | 5,900 | 42,600 | -1.8 | |
| 22/09/2021 |
31.47
|
3,374,700 | 29.47 | 31.50 | 29.66 | 45,400 | 6,300 | 1.9 | |
| 21/09/2021 |
29.47
|
1,242,000 | 29.47 | 29.47 | 28.51 | 24,200 | 57,700 | -1.5 | |
| 20/09/2021 |
29.47
|
1,059,600 | 29.47 | 30.17 | 29.40 | 400 | 4,800 | -0.2 | |
| 17/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/09/2021 |
29.47
|
913,500 | 29.53 | 30.10 | 29.28 | 0 | 12,900 | -0.6 | |
| 16/09/2021 |
29.53
|
547,000 | 29.28 | 29.84 | 29.28 | 17,900 | 200 | 0.8 | |
| 15/09/2021 |
29.28
|
1,050,900 | 29.28 | 29.59 | 28.66 | 51,800 | 7,300 | 2.1 | |
| 14/09/2021 |
29.28
|
851,900 | 29.50 | 29.78 | 29.03 | 22,000 | 34,600 | -0.6 | |
| 13/09/2021 |
29.50
|
1,022,300 | 30.47 | 30.59 | 29.50 | 40,000 | 56,800 | -0.8 | |
| 10/09/2021 |
30.47
|
1,846,200 | 29.78 | 30.84 | 29.78 | 67,500 | 3,300 | 3.1 | |
| 09/09/2021 |
29.78
|
639,000 | 29.28 | 29.78 | 29.22 | 17,500 | 100,700 | -3.9 | |
| 08/09/2021 |
29.28
|
926,000 | 29.47 | 30.15 | 29.10 | 24,400 | 53,100 | -1.3 | |
| 07/09/2021 |
29.47
|
1,913,900 | 29.59 | 30.43 | 29.03 | 129,200 | 91,400 | 1.9 | |
| 06/09/2021 |
29.59
|
1,548,500 | 30.15 | 30.84 | 29.59 | 74,900 | 600 | 3.6 | |
| 01/09/2021 |
30.15
|
871,500 | 30.15 | 30.40 | 29.87 | 22,500 | 16,500 | 0.3 | |