| 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) |
5.65 | 14.58% | 16,905,900 | 3,644,600 | 155.5 |
36
44.95
44.20
|
|
2 tháng
(2025-11-28) |
0.80 | 1.83% | 27,871,400 | 3,583,000 | 152.7 |
36
44.95
44.20
|
|
3 tháng
(2025-10-29) |
0.35 | 0.79% | 41,289,500 | 3,945,200 | 168.9 |
36
45.65
44.20
|
|
6 tháng
(2025-07-31) |
0.85 | 1.95% | 196,413,500 | 5,038,400 | 242.8 |
36
51.50
44.20
|
|
12 tháng
(2025-02-03) |
16.82 | 60.97% | 348,111,000 | 2,174,244 | 133.3 |
25.98
51.50
44.20
|
|
24 tháng
(2024-02-07) |
19.17 | 75.95% | 574,939,000 | 4,680,039 | 249.5 |
23.72
51.50
44.20
|
|
36 tháng
(2023-02-13) |
27.95 | 169.84% | 804,156,500 | 5,034,649 | 264.3 |
15.46
51.50
44.20
|
|
60 tháng
(2021-02-22) |
32.99 | 289.04% | 1,229,907,800 | 5,808,077 | 271.7 |
10.87
55.35
44.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
44
|
2,940,300 | 45.20 | 45.35 | 44 | 257,600 | 221,000 | 1.6 | |
| 04/09/2025 |
44.95
|
1,812,900 | 45.40 | 46 | 44.80 | 127,400 | 408,900 | -12.7 | |
| 03/09/2025 |
45
|
1,393,900 | 44.10 | 45.70 | 44.10 | 22,600 | 0 | 1.0 | |
| 29/08/2025 |
44.05
|
2,419,700 | 44 | 45.60 | 43.65 | 117,900 | 327,900 | -9.3 | |
| 28/08/2025 |
43.35
|
1,403,400 | 43.50 | 44 | 43.15 | 0 | 609,700 | 0 | |
| 27/08/2025 |
43.50
|
2,409,100 | 44.45 | 45.20 | 43.50 | 25,500 | 634,500 | -26.9 | |
| 26/08/2025 |
44
|
1,379,800 | 42.25 | 44 | 41.90 | 180,900 | 80,900 | 4.3 | |
| 25/08/2025 |
42.25
|
2,464,600 | 43.60 | 43.85 | 42.25 | 6,600 | 179,700 | -7.4 | |
| 22/08/2025 |
42.35
|
6,028,500 | 44 | 45 | 42.35 | 308,200 | 1,138,300 | -36.4 | |
| 21/08/2025 |
45.50
|
5,503,800 | 48.50 | 48.90 | 45.50 | 65,200 | 908,500 | -39.9 | |
| 20/08/2025 |
48.50
|
4,296,100 | 51.20 | 51.50 | 47.90 | 157,300 | 138,800 | 0.6 | |
| 19/08/2025 |
51.50
|
7,663,500 | 48.60 | 51.50 | 47.80 | 709,700 | 182,500 | 26.0 | |
| 18/08/2025 |
48.15
|
3,723,500 | 46.75 | 48.55 | 45.70 | 697,200 | 105,800 | 28.2 | |
| 15/08/2025 |
46.75
|
4,507,600 | 49 | 49.40 | 46.40 | 147,300 | 868,300 | -34.7 | |
| 14/08/2025 |
48.60
|
3,160,200 | 50.30 | 50.30 | 48 | 36,600 | 571,900 | -26.3 | |
| 13/08/2025 |
48.90
|
5,514,300 | 48.10 | 49.90 | 48.10 | 113,300 | 207,200 | -4.6 | |
| 12/08/2025 |
47.80
|
5,769,800 | 46 | 48.50 | 46 | 868,300 | 38,700 | 39.0 | |
| 11/08/2025 |
45.80
|
3,935,500 | 45.80 | 47.40 | 45.70 | 624,000 | 141,200 | 22.6 | |
| 08/08/2025 |
45.80
|
3,490,200 | 47 | 47 | 44.65 | 101,200 | 127,200 | -1.2 | |
| 07/08/2025 |
46.85
|
2,364,000 | 46.90 | 47.75 | 46.45 | 7,800 | 131,800 | -5.8 | |
| 06/08/2025 |
46.50
|
1,977,600 | 46 | 46.50 | 45.15 | 134,800 | 76,400 | 2.7 | |
| 05/08/2025 |
45
|
4,008,500 | 46.10 | 47.15 | 43.50 | 132,000 | 189,600 | -2.6 | |
| 04/08/2025 |
45.60
|
2,341,200 | 44.30 | 45.70 | 43.50 | 95,700 | 148,800 | -2.4 | |
| 01/08/2025 |
44.20
|
2,776,400 | 43.60 | 45.70 | 43.60 | 103,700 | 630,200 | -23.5 | |
| 31/07/2025 |
43.55
|
2,621,600 | 45 | 45.20 | 43 | 93,100 | 152,200 | -2.7 | |
| 30/07/2025 |
44.30
|
2,569,000 | 45.15 | 45.15 | 43.45 | 196,400 | 54,500 | 6.1 | |
| 29/07/2025 |
45.15
|
6,148,900 | 48.50 | 48.60 | 45.15 | 182,800 | 145,500 | 1.6 | |
| 28/07/2025 |
48.50
|
3,532,100 | 47.70 | 49.50 | 47.70 | 152,300 | 499,300 | -17.0 | |
| 25/07/2025 |
47.45
|
2,690,500 | 48.50 | 48.50 | 47.20 | 55,300 | 166,400 | -5.3 | |
| 24/07/2025 |
48.10
|
2,496,900 | 48.90 | 49.80 | 47.65 | 74,100 | 244,300 | -8.3 | |
| 23/07/2025 |
47.85
|
6,481,200 | 44.75 | 47.85 | 44.10 | 497,700 | 508,500 | -0.1 | |
| 22/07/2025 |
44.75
|
3,692,200 | 44.30 | 44.95 | 43.80 | 163,200 | 806,800 | -28.5 | |
| 21/07/2025 |
45.25
|
2,392,900 | 46.50 | 46.65 | 45.20 | 8,900 | 435,400 | -19.5 | |
| 18/07/2025 |
46.50
|
2,182,900 | 46.20 | 47.50 | 45.80 | 4,500 | 300 | 0.2 | |
| 17/07/2025 |
45.20
|
4,175,300 | 43.05 | 45.60 | 43.05 | 408,800 | 295,000 | 4.9 | |
| 16/07/2025 |
42.95
|
1,368,500 | 42.80 | 43.80 | 42.65 | 136,900 | 319,800 | -7.9 | |
| 15/07/2025 |
42.80
|
1,205,500 | 44 | 44.15 | 42.80 | 500 | 309,200 | -13.4 | |
| 14/07/2025 |
43.80
|
2,524,800 | 43 | 44.10 | 41.85 | 50,100 | 603,700 | -23.8 | |
| 11/07/2025 |
43.15
|
2,905,800 | 44.55 | 44.60 | 43 | 2,400 | 114,800 | 0 | |
| 10/07/2025 |
44.60
|
1,128,000 | 45 | 45.60 | 44.55 | 27,600 | 208,800 | 0 | |
| 09/07/2025 |
44.95
|
1,421,700 | 45.15 | 45.30 | 44.80 | 0 | 155,400 | 0 | |
| 08/07/2025 |
44.80
|
1,573,700 | 44.55 | 45.80 | 44.35 | 65,100 | 3,400 | 2.8 | |
| 07/07/2025 |
44.70
|
1,845,600 | 45 | 45.35 | 44.20 | 236,600 | 67,400 | 7.6 | |
| 04/07/2025 |
44.20
|
1,669,100 | 43.50 | 44.95 | 43.50 | 93,500 | 72,200 | 0.9 | |
| 03/07/2025 |
43.30
|
1,182,800 | 43.30 | 44.75 | 43.05 | 3,400 | 176,200 | -7.6 | |
| 02/07/2025 |
43.30
|
890,200 | 43.20 | 44 | 43.05 | 47,400 | 72,400 | -1.1 | |
| 01/07/2025 |
43.20
|
794,400 | 43.80 | 43.90 | 43 | 12,900 | 80,100 | -2.9 | |
| 30/06/2025 |
43.40
|
738,600 | 43.15 | 44 | 43.10 | 60,300 | 33,400 | 1.2 | |
| 27/06/2025 |
43.15
|
875,900 | 44.30 | 44.30 | 43.15 | 0 | 89,200 | -3.9 | |
| 26/06/2025 |
44
|
1,028,900 | 43.10 | 44.80 | 42.90 | 61,700 | 210,500 | -6.5 | |
| 25/06/2025 |
43.20
|
1,629,000 | 44.10 | 44.85 | 43.20 | 12,800 | 114,000 | -4.5 | |
| 24/06/2025 |
44.15
|
1,561,000 | 45.60 | 45.60 | 44.15 | 1,700 | 172,800 | -7.7 | |
| 23/06/2025 |
45.25
|
974,200 | 45.10 | 45.90 | 45.10 | 98,800 | 107,600 | -0.4 | |
| 20/06/2025 |
46
|
1,023,000 | 46.15 | 46.80 | 45.20 | 23,000 | 121,900 | -4.5 | |
| 19/06/2025 |
46
|
1,431,400 | 45.70 | 46.20 | 44.75 | 161,600 | 3,900 | 7.2 | |
| 18/06/2025 |
46.40
|
1,772,800 | 45.90 | 47.70 | 45.90 | 138,600 | 51,400 | 4.0 | |
| 17/06/2025 |
45.15
|
1,932,400 | 42.50 | 45.15 | 42.30 | 116,300 | 3,700 | 5.1 | |
| 16/06/2025 |
42.20
|
1,436,200 | 41.40 | 42.80 | 40.70 | 109,900 | 204,800 | -4.0 | |
| 13/06/2025 |
41.50
|
1,500,600 | 41 | 41.50 | 40.05 | 4,700 | 221,300 | -8.8 | |
| 12/06/2025 |
41.65
|
755,500 | 41.65 | 42 | 41.10 | 5,000 | 163,600 | -6.5 | |
| 11/06/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60) | |||||||||
| 11/06/2025 |
41.65
|
2,092,500 | 42.65 | 42.65 | 40.70 | 9,200 | 771,500 | -31.6 | |
| 10/06/2025 |
41.25
|
1,771,500 | 40.33 | 41.25 | 40.33 | 109,900 | 23,700 | 5.7 | |
| 09/06/2025 |
40.33
|
1,311,000 | 41.19 | 41.25 | 40.20 | 59,400 | 57,600 | 0.1 | |
| 06/06/2025 |
41.19
|
1,262,900 | 41.19 | 41.37 | 40.39 | 200,900 | 12,300 | 12.5 | |
| 05/06/2025 |
40.63
|
1,511,000 | 41.68 | 41.93 | 40.26 | 103,100 | 130,600 | -1.9 | |
| 04/06/2025 |
41.56
|
1,291,300 | 41.74 | 42.17 | 41.50 | 230,500 | 25,700 | 13.9 | |
| 03/06/2025 |
41.56
|
1,283,700 | 42.36 | 42.36 | 41.50 | 79,300 | 99,800 | -1.4 | |
| 02/06/2025 |
42.30
|
1,112,300 | 42.17 | 42.91 | 41.56 | 40,800 | 201,500 | -11.0 | |
| 30/05/2025 |
42.30
|
1,797,600 | 41.37 | 42.79 | 40.14 | 169,100 | 222,600 | -3.6 | |
| 29/05/2025 |
41.13
|
1,813,200 | 41.87 | 41.87 | 40.20 | 222,400 | 560,800 | -22.5 | |
| 28/05/2025 |
41.37
|
1,929,000 | 42.42 | 42.79 | 41.07 | 399,100 | 179,800 | 14.9 | |
| 27/05/2025 |
41.80
|
1,456,700 | 40.94 | 42.17 | 40.57 | 281,500 | 123,900 | 10.6 | |
| 26/05/2025 |
40.39
|
1,769,500 | 38.42 | 40.63 | 37.00 | 177,000 | 175,000 | -0.1 | |
| 23/05/2025 |
38.11
|
1,261,900 | 38.17 | 38.17 | 36.94 | 115,000 | 109,400 | 0.3 | |
| 22/05/2025 |
37.56
|
2,300,900 | 36.32 | 38.17 | 36.08 | 117,500 | 153,900 | 0 | |
| 21/05/2025 |
35.71
|
1,791,100 | 35.03 | 35.96 | 34.35 | 173,700 | 225,700 | -3.1 | |
| 20/05/2025 |
34.48
|
711,400 | 34.23 | 34.72 | 34.05 | 92,300 | 16,900 | 4.2 | |
| 19/05/2025 |
34.35
|
1,151,800 | 33.74 | 34.91 | 33.74 | 217,100 | 94,700 | 0 | |
| 16/05/2025 |
33.80
|
3,015,700 | 31.77 | 33.80 | 31.46 | 164,600 | 141,900 | 0 | |
| 15/05/2025 |
31.65
|
933,900 | 31.34 | 31.89 | 30.97 | 149,400 | 16,800 | 0 | |
| 14/05/2025 |
31.21
|
610,800 | 31.40 | 31.65 | 31.03 | 77,900 | 80,400 | 0 | |
| 13/05/2025 |
31.40
|
664,000 | 31.09 | 31.65 | 30.97 | 119,700 | 17,000 | 0 | |
| 12/05/2025 |
31.09
|
852,900 | 30.91 | 31.21 | 30.35 | 42,000 | 32,500 | 0 | |
| 09/05/2025 |
30.85
|
944,900 | 32.01 | 32.01 | 30.78 | 1,300 | 84,800 | 0 | |
| 08/05/2025 |
31.95
|
576,100 | 32.01 | 32.20 | 31.40 | 11,800 | 61,900 | 0 | |
| 07/05/2025 |
31.83
|
567,900 | 31.40 | 32.14 | 31.28 | 180,000 | 14,100 | 0 | |
| 06/05/2025 |
31.46
|
798,300 | 31.89 | 32.45 | 31.15 | 44,000 | 75,200 | 0 | |
| 05/05/2025 |
31.89
|
460,600 | 31.95 | 31.95 | 31.15 | 5,700 | 60,600 | 0 | |
| 29/04/2025 |
31.58
|
970,500 | 31.40 | 32.26 | 31.28 | 51,000 | 108,900 | -3.0 | |
| 28/04/2025 |
31.28
|
507,200 | 31.40 | 31.65 | 30.97 | 46,300 | 28,200 | 0.9 | |
| 25/04/2025 |
31.28
|
918,600 | 30.91 | 31.34 | 30.54 | 189,100 | 67,500 | 6.1 | |
| 24/04/2025 |
30.35
|
702,200 | 30.91 | 31.21 | 29.80 | 54,800 | 73,500 | -1.0 | |
| 23/04/2025 |
31.15
|
623,700 | 30.78 | 31.65 | 30.48 | 26,300 | 36,100 | -0.5 | |
| 22/04/2025 |
30.54
|
1,314,400 | 30.85 | 31.34 | 29.21 | 71,400 | 93,100 | -1.0 | |
| 21/04/2025 |
31.40
|
761,800 | 30.78 | 31.89 | 30.78 | 139,600 | 84,400 | 2.8 | |
| 18/04/2025 |
30.78
|
1,032,600 | 30.35 | 31.40 | 30.14 | 111,400 | 65,000 | 2.4 | |
| 17/04/2025 |
30.17
|
317,800 | 29.74 | 30.20 | 29.71 | 3,000 | 28,700 | -1.3 | |
| 16/04/2025 |
29.83
|
765,700 | 29.40 | 30.54 | 29.40 | 103,200 | 26,000 | 3.8 | |
| 15/04/2025 |
29.43
|
467,900 | 29.74 | 29.86 | 28.97 | 31,700 | 4,701 | 1.3 | |
| 14/04/2025 |
29.86
|
561,500 | 29.18 | 30.11 | 29.09 | 61,400 | 14,700 | 2.2 | |