| 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) |
3.50 | 8.20% | 5,703,500 | -369,300 | -16.2 |
42.50
50.10
46
|
|
2 tháng
(2025-11-28) |
3 | 6.94% | 7,160,100 | -639,200 | -27.8 |
42.40
50.10
46
|
|
3 tháng
(2025-10-29) |
1.75 | 3.94% | 14,016,900 | -639,900 | -27.8 |
42.40
50.10
46
|
|
6 tháng
(2025-07-31) |
3.40 | 7.94% | 49,780,400 | -1,618,100 | -66.2 |
41
50.80
46
|
|
12 tháng
(2025-02-03) |
8.01 | 20.97% | 151,692,300 | -813,249 | -1.5 |
32.61
50.80
46
|
|
24 tháng
(2024-02-07) |
23.45 | 103.10% | 308,862,800 | -3,319,557 | -101.2 |
22.75
50.80
46
|
|
36 tháng
(2023-02-13) |
33.20 | 255.43% | 379,755,700 | -2,367,087 | -61.8 |
12.84
50.80
46
|
|
60 tháng
(2021-02-22) |
34.04 | 279.84% | 600,318,800 | -2,362,913 | -58.4 |
10.89
50.80
46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
43.95
|
555,400 | 44.45 | 45 | 43.85 | 9,700 | 39,900 | -1.3 | |
| 04/09/2025 |
43.85
|
243,900 | 43.90 | 44.35 | 43.70 | 5,200 | 41,600 | -1.6 | |
| 03/09/2025 |
43.55
|
223,700 | 44.05 | 44.10 | 43.55 | 3,100 | 18,000 | -0.7 | |
| 29/08/2025 |
44.05
|
484,900 | 43.85 | 44.45 | 43.80 | 15,100 | 39,400 | -1.1 | |
| 28/08/2025 |
44
|
220,500 | 44.30 | 44.45 | 43.75 | 1,700 | 48,200 | 0 | |
| 27/08/2025 |
44
|
1,095,800 | 45 | 45.45 | 44 | 14,600 | 261,700 | -11.0 | |
| 26/08/2025 |
45.45
|
1,045,800 | 42.50 | 45.45 | 42.45 | 74,300 | 213,000 | -6.0 | |
| 25/08/2025 |
43.95
|
1,923,900 | 46 | 46.10 | 43.95 | 93,500 | 421,000 | -14.6 | |
| 22/08/2025 |
47.25
|
1,568,300 | 49.80 | 50.20 | 47.25 | 94,700 | 112,500 | -0.8 | |
| 21/08/2025 |
50.80
|
3,301,000 | 48.30 | 51.10 | 48.30 | 145,200 | 140,200 | 0.2 | |
| 20/08/2025 |
47.80
|
1,564,500 | 47.05 | 48.50 | 46.80 | 325,000 | 44,000 | 13.4 | |
| 19/08/2025 |
47.25
|
976,000 | 47.50 | 48.25 | 46.50 | 8,700 | 104,900 | -4.5 | |
| 18/08/2025 |
47.50
|
1,962,500 | 48 | 49.50 | 47 | 243,200 | 193,000 | 2.4 | |
| 15/08/2025 |
47.20
|
1,878,600 | 46 | 48 | 45.50 | 244,400 | 92,400 | 7.1 | |
| 14/08/2025 |
46
|
705,800 | 46.75 | 46.75 | 45.80 | 1,700 | 53,200 | -2.4 | |
| 13/08/2025 |
46.50
|
1,091,700 | 46.50 | 46.50 | 44.70 | 76,800 | 275,200 | -9.1 | |
| 12/08/2025 |
46.60
|
1,659,800 | 46 | 46.95 | 45.95 | 244,100 | 600 | 11.3 | |
| 11/08/2025 |
46
|
1,227,200 | 46.50 | 46.50 | 45.35 | 13,800 | 37,100 | -1.1 | |
| 08/08/2025 |
45.95
|
2,325,000 | 44.80 | 46 | 44.25 | 455,000 | 5,600 | 20.5 | |
| 07/08/2025 |
44.40
|
462,300 | 45 | 45.10 | 44.10 | 0 | 5,600 | -0.3 | |
| 06/08/2025 |
44.10
|
1,285,900 | 43.75 | 44.85 | 43.35 | 36,100 | 126,700 | -4.0 | |
| 05/08/2025 |
43.35
|
1,111,200 | 43.65 | 44 | 43.25 | 6,600 | 215,000 | -9.1 | |
| 04/08/2025 |
43.65
|
300,600 | 43.40 | 44 | 43 | 6,000 | 23,500 | -0.8 | |
| 01/08/2025 |
43.30
|
642,400 | 42.85 | 43.40 | 42.70 | 14,000 | 98,400 | -3.6 | |
| 31/07/2025 |
42.80
|
735,800 | 43.15 | 44 | 42.55 | 81,000 | 188,600 | -4.7 | |
| 30/07/2025 |
43.05
|
910,900 | 43.60 | 44.25 | 43 | 7,400 | 227,000 | -9.6 | |
| 29/07/2025 |
43.10
|
1,429,800 | 46.60 | 47.50 | 43.10 | 78,300 | 206,300 | -5.9 | |
| 28/07/2025 |
46.10
|
1,033,400 | 46.60 | 46.80 | 46 | 52,200 | 81,700 | -1.4 | |
| 25/07/2025 |
46.55
|
1,754,800 | 47.75 | 47.80 | 46.50 | 131,400 | 3,200 | 6.1 | |
| 24/07/2025 |
47.40
|
1,122,600 | 48 | 48 | 47.30 | 124,100 | 40,600 | 3.9 | |
| 23/07/2025 |
47.10
|
1,980,000 | 45.15 | 47.10 | 44.60 | 508,000 | 11,200 | 22.9 | |
| 22/07/2025 |
45.10
|
507,900 | 45.10 | 45.80 | 45 | 65,800 | 12,200 | 2.4 | |
| 21/07/2025 |
45.10
|
364,500 | 44.45 | 45.40 | 44.45 | 49,500 | 23,700 | 1.2 | |
| 18/07/2025 |
44.75
|
1,029,900 | 45.10 | 45.45 | 44.15 | 2,800 | 104,200 | -4.5 | |
| 17/07/2025 |
45.15
|
443,300 | 45.45 | 45.60 | 45.05 | 8,300 | 86,400 | -3.5 | |
| 16/07/2025 |
45.30
|
495,600 | 45.65 | 45.80 | 45.10 | 9,300 | 61,400 | -2.4 | |
| 15/07/2025 |
45.65
|
801,800 | 45.85 | 46.40 | 45.50 | 77,800 | 13,800 | 2.9 | |
| 14/07/2025 |
45.70
|
566,900 | 45.40 | 45.75 | 44.65 | 61,700 | 83,900 | -1.0 | |
| 11/07/2025 |
45
|
1,328,500 | 46.90 | 46.90 | 43.50 | 26,300 | 217,600 | 0 | |
| 10/07/2025 |
46.70
|
830,700 | 46.80 | 47.40 | 46.60 | 2,300 | 118,300 | 0 | |
| 09/07/2025 |
46.90
|
1,067,100 | 47.70 | 48.50 | 46.60 | 44,400 | 245,900 | 0 | |
| 08/07/2025 |
47.40
|
799,100 | 47.25 | 47.45 | 46.75 | 192,500 | 52,700 | 6.6 | |
| 07/07/2025 |
46.75
|
551,300 | 46.30 | 46.80 | 46.05 | 37,500 | 39,500 | -0.1 | |
| 04/07/2025 |
46.05
|
630,100 | 46.60 | 46.75 | 45.80 | 10,200 | 66,900 | -2.6 | |
| 03/07/2025 |
46.60
|
959,000 | 47.50 | 47.50 | 46.50 | 27,100 | 200,300 | -8.2 | |
| 02/07/2025 |
47.50
|
1,254,000 | 46.50 | 47.90 | 46.40 | 278,000 | 83,800 | 9.2 | |
| 01/07/2025 |
46.50
|
498,200 | 46.70 | 46.70 | 45.90 | 41,400 | 69,300 | -1.3 | |
| 30/06/2025 |
46.65
|
943,000 | 45.95 | 46.85 | 45.80 | 189,900 | 17,200 | 8.0 | |
| 27/06/2025 |
45.70
|
533,700 | 45.60 | 46 | 45.35 | 24,700 | 67,800 | -2.0 | |
| 26/06/2025 |
45.60
|
1,173,500 | 45.60 | 46.30 | 45.60 | 139,400 | 20,700 | 5.5 | |
| 25/06/2025 |
45.50
|
859,900 | 46.45 | 46.45 | 45.50 | 28,300 | 27,900 | 0.0 | |
| 24/06/2025 |
46.15
|
2,085,900 | 47 | 47 | 45 | 15,200 | 377,300 | -16.6 | |
| 23/06/2025 |
47.50
|
1,117,400 | 47.50 | 49 | 47.35 | 122,100 | 38,900 | 4.0 | |
| 20/06/2025 |
47.60
|
1,010,400 | 48 | 48.90 | 47.35 | 48,400 | 150,000 | -4.9 | |
| 19/06/2025 |
47.70
|
2,887,600 | 45.70 | 48 | 45.15 | 329,500 | 47,600 | 13.1 | |
| 18/06/2025 |
45.70
|
1,404,000 | 46 | 46.50 | 45.65 | 178,200 | 100,700 | 3.6 | |
| 17/06/2025 |
45.50
|
1,070,800 | 44.80 | 45.50 | 44.50 | 162,700 | 57,600 | 4.7 | |
| 16/06/2025 |
44.80
|
1,201,000 | 44.50 | 46 | 44.50 | 107,000 | 178,300 | -3.2 | |
| 13/06/2025 |
43.90
|
998,600 | 42.60 | 44.15 | 42.50 | 144,300 | 21,500 | 5.4 | |
| 12/06/2025 |
43.35
|
544,100 | 43.30 | 43.75 | 43.30 | 27,400 | 3,800 | 1.0 | |
| 11/06/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 11/06/2025 |
43.30
|
502,500 | 43.20 | 43.75 | 43.15 | 21,800 | 24,400 | -0.1 | |
| 10/06/2025 |
43.20
|
1,014,900 | 42.54 | 43.53 | 42.54 | 102,500 | 67,600 | 1.6 | |
| 09/06/2025 |
42.68
|
1,300,000 | 44.43 | 44.52 | 42.16 | 0 | 155,800 | -1.7 | |
| 06/06/2025 |
44.38
|
679,800 | 44.24 | 44.90 | 44.24 | 31,100 | 59,900 | -1.4 | |
| 05/06/2025 |
44.48
|
851,300 | 44.67 | 44.90 | 44.24 | 40,600 | 93,900 | -2.5 | |
| 04/06/2025 |
44.52
|
1,681,300 | 45.89 | 46.32 | 44.24 | 81,300 | 91,200 | -0.5 | |
| 03/06/2025 |
45.85
|
1,062,500 | 46.98 | 46.98 | 45.85 | 30,400 | 98,000 | -3.3 | |
| 02/06/2025 |
46.37
|
2,099,400 | 43.96 | 46.79 | 43.58 | 313,900 | 74,900 | 11.5 | |
| 30/05/2025 |
44.15
|
1,039,600 | 45.00 | 45.14 | 44.15 | 118,600 | 12,200 | 5.0 | |
| 29/05/2025 |
45.00
|
712,600 | 45.00 | 45.37 | 44.62 | 4,400 | 80,900 | -3.6 | |
| 28/05/2025 |
45.19
|
1,138,000 | 45.09 | 45.33 | 44.43 | 239,600 | 8,300 | 10.9 | |
| 27/05/2025 |
44.38
|
1,411,200 | 45.89 | 45.89 | 44.10 | 5,500 | 166,700 | -7.7 | |
| 26/05/2025 |
45.42
|
1,688,600 | 44.43 | 46.22 | 43.48 | 52,600 | 95,800 | -2.1 | |
| 23/05/2025 |
44.43
|
755,000 | 44.10 | 44.90 | 43.58 | 3,000 | 44,500 | -1.9 | |
| 22/05/2025 |
44.05
|
3,405,200 | 42.87 | 45.28 | 42.68 | 206,200 | 252,300 | 0 | |
| 21/05/2025 |
42.49
|
739,300 | 42.07 | 42.54 | 41.83 | 96,300 | 22,800 | 3.3 | |
| 20/05/2025 |
41.83
|
540,300 | 41.64 | 42.21 | 41.64 | 17,800 | 2,800 | 0.7 | |
| 19/05/2025 |
41.83
|
1,324,500 | 42.11 | 43.67 | 41.59 | 20,000 | 306,300 | 0 | |
| 16/05/2025 |
42.25
|
718,500 | 42.11 | 42.92 | 42.07 | 146,600 | 46,400 | 0 | |
| 15/05/2025 |
42.07
|
724,100 | 41.92 | 42.87 | 41.69 | 82,400 | 38,000 | 0 | |
| 14/05/2025 |
41.92
|
1,213,200 | 43.29 | 43.29 | 41.69 | 1,200 | 151,600 | 0 | |
| 13/05/2025 |
43.01
|
1,870,000 | 42.68 | 43.86 | 41.59 | 98,300 | 224,900 | 0 | |
| 12/05/2025 |
42.25
|
817,900 | 42.73 | 42.73 | 41.59 | 0 | 6,400 | 0 | |
| 09/05/2025 |
42.44
|
699,300 | 42.54 | 43.11 | 42.16 | 89,200 | 33,800 | 0 | |
| 08/05/2025 |
42.54
|
719,600 | 43.15 | 43.77 | 42.54 | 63,000 | 81,200 | 0 | |
| 07/05/2025 |
42.77
|
1,067,800 | 42.96 | 43.48 | 42.16 | 88,900 | 25,200 | 0 | |
| 06/05/2025 |
42.35
|
1,354,700 | 42.07 | 44.05 | 41.59 | 126,200 | 66,600 | 0 | |
| 05/05/2025 |
41.31
|
3,200,400 | 39.23 | 41.31 | 38.66 | 305,600 | 1,000 | 0 | |
| 29/04/2025 |
38.62
|
481,900 | 38.76 | 39.61 | 38.57 | 9,800 | 29,800 | -0.8 | |
| 28/04/2025 |
38.57
|
154,500 | 38.80 | 39.18 | 38.47 | 18,800 | 24,200 | -0.2 | |
| 25/04/2025 |
38.80
|
229,200 | 40.08 | 40.08 | 38.80 | 14,400 | 37,900 | -1.0 | |
| 24/04/2025 |
39.75
|
518,800 | 39.70 | 40.18 | 39.32 | 46,800 | 39,600 | 0.3 | |
| 23/04/2025 |
39.32
|
544,900 | 39.04 | 39.51 | 38.85 | 25,700 | 21,800 | 0.2 | |
| 22/04/2025 |
38.57
|
933,800 | 39.04 | 39.04 | 37.06 | 175,800 | 100,300 | 3.0 | |
| 21/04/2025 |
38.57
|
313,800 | 38.47 | 38.76 | 38.00 | 61,200 | 10,600 | 2.0 | |
| 18/04/2025 |
37.76
|
326,000 | 37.91 | 38.52 | 37.67 | 11,800 | 53,800 | -1.7 | |
| 17/04/2025 |
37.91
|
249,900 | 37.06 | 38.19 | 37.06 | 900 | 28,300 | -1.1 | |
| 16/04/2025 |
37.81
|
261,600 | 38.10 | 38.76 | 37.58 | 37,051 | 25,800 | 0.4 | |
| 15/04/2025 |
38.10
|
624,000 | 37.48 | 38.24 | 37.10 | 121,000 | 18,000 | 4.1 | |
| 14/04/2025 |
37.53
|
716,300 | 36.11 | 37.72 | 36.11 | 162,400 | 14,300 | 5.8 | |