| 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) |
2.70 | 4.40% | 35,330,700 | 7,326,500 | 483.3 |
60.40
70.50
65.80
|
|
2 tháng
(2025-11-28) |
0 | 0% | 57,480,700 | 6,969,500 | 459.6 |
57.40
70.50
65.80
|
|
3 tháng
(2025-10-29) |
-5.20 | -7.51% | 98,466,500 | 8,166,600 | 550.1 |
57.40
70.50
65.80
|
|
6 tháng
(2025-07-31) |
7.80 | 13.88% | 303,547,600 | 23,468,810 | 1,430.5 |
56
74
65.80
|
|
12 tháng
(2025-02-03) |
3.71 | 6.15% | 586,356,800 | -1,705,415 | -30.9 |
40.84
74
65.80
|
|
24 tháng
(2024-02-07) |
8.21 | 14.73% | 886,254,000 | -2,192,975 | -63.6 |
40.84
74
65.80
|
|
36 tháng
(2023-02-13) |
23.52 | 58.12% | 1,140,866,100 | 85,451 | 82.2 |
37.91
74
65.80
|
|
60 tháng
(2021-02-22) |
39.27 | 158.78% | 2,274,976,000 | 33,959,562 | 1,605.1 |
23.47
74
65.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
66.50
|
2,747,700 | 68.90 | 69 | 65.60 | 132,600 | 707,000 | -39.1 | |
| 04/09/2025 |
68.50
|
2,471,700 | 67.30 | 68.90 | 67.10 | 477,900 | 520,100 | -3.0 | |
| 03/09/2025 |
67.40
|
3,024,100 | 69 | 69 | 66.90 | 177,400 | 662,700 | -32.8 | |
| 29/08/2025 |
69.10
|
4,672,600 | 68.90 | 69.70 | 68.40 | 2,262,200 | 403,900 | 128.4 | |
| 28/08/2025 |
68.90
|
6,044,200 | 66.90 | 70 | 66.20 | 2,253,830 | 267,720 | 0 | |
| 27/08/2025 |
66
|
9,800,200 | 62.20 | 66 | 61.80 | 3,182,600 | 250,700 | 187.7 | |
| 26/08/2025 |
61.70
|
2,267,300 | 60.30 | 61.70 | 60 | 1,023,500 | 174,900 | 51.8 | |
| 25/08/2025 |
60.40
|
3,199,600 | 62 | 62.50 | 60.30 | 820,900 | 1,061,000 | -14.7 | |
| 22/08/2025 |
61.70
|
3,788,200 | 61.30 | 64.40 | 61 | 791,000 | 965,500 | -11.2 | |
| 21/08/2025 |
62.40
|
2,892,700 | 62.20 | 62.70 | 61 | 515,800 | 564,100 | -3.0 | |
| 20/08/2025 |
62.20
|
4,373,000 | 62.80 | 63 | 58.60 | 1,327,300 | 370,100 | 58.9 | |
| 19/08/2025 |
63
|
3,626,000 | 64 | 64.50 | 62.80 | 889,000 | 918,700 | -1.9 | |
| 18/08/2025 |
63.30
|
6,959,100 | 59.90 | 63.30 | 59.20 | 3,072,600 | 521,900 | 155.5 | |
| 15/08/2025 |
59.70
|
5,565,700 | 61.50 | 61.50 | 58.80 | 1,373,100 | 1,510,500 | -8.1 | |
| 14/08/2025 |
61.20
|
4,472,300 | 61.40 | 61.40 | 60.30 | 1,565,200 | 1,040,500 | 31.9 | |
| 13/08/2025 |
60.90
|
3,540,700 | 61.30 | 61.40 | 59.50 | 377,800 | 452,500 | -4.6 | |
| 12/08/2025 |
60.80
|
6,830,600 | 59.10 | 61.50 | 59.10 | 1,477,100 | 1,045,900 | 26.3 | |
| 11/08/2025 |
58.90
|
4,330,400 | 59.60 | 61 | 58.90 | 592,900 | 1,009,300 | -24.6 | |
| 08/08/2025 |
59
|
3,954,200 | 60.20 | 60.30 | 58.40 | 350,100 | 1,349,400 | -59.1 | |
| 07/08/2025 |
60
|
6,306,200 | 59 | 60.70 | 59 | 2,066,500 | 1,043,000 | 61.3 | |
| 06/08/2025 |
58.60
|
3,513,800 | 58.50 | 59.20 | 58.30 | 1,664,800 | 1,081,500 | 34.2 | |
| 05/08/2025 |
58.40
|
8,132,400 | 57.10 | 59.60 | 56.50 | 2,027,200 | 180,400 | 108.1 | |
| 04/08/2025 |
57
|
1,552,700 | 56 | 57.60 | 56 | 81,300 | 281,900 | -11.4 | |
| 01/08/2025 |
56
|
4,649,500 | 56.40 | 58 | 55.70 | 465,100 | 2,625,300 | -121.8 | |
| 31/07/2025 |
56.20
|
1,853,200 | 57.60 | 57.60 | 56 | 69,300 | 352,900 | -16.0 | |
| 30/07/2025 |
57.50
|
2,165,900 | 56.30 | 57.50 | 55.60 | 233,200 | 62,800 | 9.7 | |
| 29/07/2025 |
56.30
|
3,535,300 | 58.60 | 58.90 | 56.10 | 68,600 | 269,200 | -11.7 | |
| 28/07/2025 |
58.50
|
4,578,100 | 58.50 | 58.90 | 57.90 | 487,000 | 1,546,400 | -61.6 | |
| 25/07/2025 |
58.40
|
2,843,900 | 58.20 | 59 | 58.20 | 152,100 | 205,300 | -3.1 | |
| 24/07/2025 |
57.90
|
2,072,000 | 58 | 58.10 | 57.30 | 124,200 | 163,400 | -2.3 | |
| 23/07/2025 |
57.80
|
2,337,600 | 57.80 | 58.10 | 57.20 | 120,000 | 368,700 | -14.3 | |
| 22/07/2025 |
57.10
|
3,250,300 | 56.90 | 57.40 | 56.10 | 91,300 | 1,155,400 | -60.3 | |
| 21/07/2025 |
57
|
2,506,200 | 57.80 | 57.90 | 56.40 | 22,500 | 1,114,400 | -62.2 | |
| 18/07/2025 |
57.20
|
3,573,000 | 57.20 | 57.90 | 56.60 | 429,900 | 1,778,400 | -77.1 | |
| 17/07/2025 |
57.10
|
3,435,800 | 58 | 58.30 | 56.70 | 216,100 | 1,085,300 | -50.0 | |
| 16/07/2025 |
57.40
|
2,602,100 | 57.90 | 58.50 | 57.20 | 312,700 | 1,195,600 | -50.9 | |
| 15/07/2025 |
57.90
|
3,748,800 | 59 | 59.10 | 57.90 | 280,700 | 1,873,100 | -92.8 | |
| 14/07/2025 |
59
|
4,484,800 | 60.30 | 60.30 | 58.50 | 668,200 | 2,278,900 | -94.9 | |
| 11/07/2025 |
60.20
|
2,403,900 | 60.20 | 60.90 | 60 | 302,560 | 133,200 | 0 | |
| 10/07/2025 |
60.90
|
1,853,800 | 60.70 | 61.30 | 60.20 | 366,234 | 6,193 | 0 | |
| 09/07/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/07/2025 |
60.60
|
2,669,200 | 60.20 | 60.60 | 59.60 | 830,840 | 592,300 | 0 | |
| 08/07/2025 |
60.10
|
4,332,500 | 58.55 | 60.20 | 58.07 | 873,600 | 174,100 | 43.0 | |
| 07/07/2025 |
58.45
|
2,924,200 | 58.65 | 58.74 | 57.78 | 954,300 | 409,100 | 32.8 | |
| 04/07/2025 |
58.55
|
2,272,800 | 58.55 | 58.74 | 57.68 | 835,400 | 3,100 | 50.1 | |
| 03/07/2025 |
58.55
|
5,696,700 | 57.78 | 58.74 | 56.52 | 2,061,400 | 1,062,600 | 60.0 | |
| 02/07/2025 |
58.07
|
6,540,000 | 55.94 | 58.07 | 55.55 | 2,851,800 | 44,800 | 166.4 | |
| 01/07/2025 |
55.65
|
1,894,800 | 56.62 | 56.62 | 55.07 | 341,400 | 56,900 | 16.4 | |
| 30/06/2025 |
56.04
|
4,816,800 | 54.20 | 56.62 | 54.00 | 535,500 | 251,800 | 16.0 | |
| 27/06/2025 |
53.62
|
1,070,900 | 53.52 | 54.10 | 53.42 | 68,500 | 340,000 | -15.0 | |
| 26/06/2025 |
53.52
|
1,622,800 | 54.00 | 54.00 | 53.23 | 24,500 | 710,900 | -37.8 | |
| 25/06/2025 |
54.00
|
1,953,500 | 54.20 | 54.68 | 53.33 | 32,500 | 857,700 | -45.7 | |
| 24/06/2025 |
54.20
|
2,156,900 | 54.29 | 54.49 | 53.42 | 497,400 | 530,500 | -1.8 | |
| 23/06/2025 |
53.71
|
1,413,700 | 54.68 | 55.36 | 53.52 | 68,500 | 348,000 | -15.7 | |
| 20/06/2025 |
54.10
|
1,513,200 | 53.23 | 54.49 | 53.03 | 552,500 | 161,700 | 21.8 | |
| 19/06/2025 |
53.03
|
2,206,900 | 53.52 | 54.10 | 52.94 | 440,300 | 876,400 | -24.0 | |
| 18/06/2025 |
53.71
|
1,953,100 | 54.97 | 55.26 | 53.71 | 524,300 | 926,100 | -22.6 | |
| 17/06/2025 |
54.68
|
1,620,000 | 55.07 | 55.07 | 53.81 | 510,700 | 179,700 | 18.6 | |
| 16/06/2025 |
54.78
|
1,679,300 | 54.00 | 55.65 | 54.00 | 292,800 | 198,400 | 5.4 | |
| 13/06/2025 |
53.81
|
1,931,200 | 53.33 | 54.68 | 53.23 | 376,900 | 129,400 | 13.7 | |
| 12/06/2025 |
54.68
|
1,544,900 | 54.39 | 55.36 | 54.20 | 455,900 | 202,800 | 14.2 | |
| 11/06/2025 |
54.20
|
1,786,500 | 54.10 | 54.29 | 53.42 | 1,076,600 | 801,600 | 15.2 | |
| 10/06/2025 |
53.81
|
1,717,000 | 53.23 | 54.10 | 53.13 | 219,300 | 638,400 | -23.2 | |
| 09/06/2025 |
53.33
|
2,904,600 | 55.65 | 55.94 | 53.03 | 526,100 | 788,800 | -15.1 | |
| 06/06/2025 |
55.65
|
1,448,100 | 56.62 | 57.10 | 55.65 | 133,100 | 96,000 | 2.1 | |
| 05/06/2025 |
56.52
|
1,662,700 | 57.10 | 57.49 | 56.04 | 232,800 | 268,700 | -2.2 | |
| 04/06/2025 |
57.20
|
1,597,500 | 56.91 | 57.87 | 56.62 | 506,300 | 472,600 | 2.0 | |
| 03/06/2025 |
56.91
|
1,854,400 | 56.71 | 57.58 | 56.62 | 234,700 | 373,600 | -8.2 | |
| 02/06/2025 |
56.62
|
1,213,000 | 57.49 | 57.58 | 56.42 | 193,700 | 168,500 | 1.5 | |
| 30/05/2025 |
57.87
|
2,487,300 | 57.58 | 58.16 | 56.33 | 908,400 | 89,500 | 48.7 | |
| 29/05/2025 |
58.55
|
2,504,500 | 59.33 | 59.33 | 57.58 | 829,100 | 226,800 | 36.4 | |
| 28/05/2025 |
58.94
|
3,809,000 | 58.55 | 59.52 | 57.87 | 994,200 | 579,100 | 25.1 | |
| 27/05/2025 |
57.58
|
6,090,300 | 54.20 | 57.58 | 54.20 | 2,227,800 | 434,400 | 105.4 | |
| 26/05/2025 |
53.91
|
3,947,400 | 51.58 | 54.10 | 50.91 | 469,600 | 534,900 | -4.1 | |
| 23/05/2025 |
51.58
|
1,942,400 | 51.29 | 51.58 | 50.62 | 81,500 | 803,500 | -38.1 | |
| 22/05/2025 |
51.39
|
2,693,300 | 52.74 | 52.74 | 51.29 | 209,700 | 985,193 | 0 | |
| 21/05/2025 |
53.03
|
1,553,100 | 53.62 | 53.62 | 52.07 | 59,400 | 674,100 | -33.3 | |
| 20/05/2025 |
53.52
|
2,274,700 | 52.26 | 54.20 | 52.16 | 125,600 | 728,300 | -33.3 | |
| 19/05/2025 |
52.74
|
1,982,100 | 51.78 | 52.74 | 51.49 | 609,101 | 28,640 | 0 | |
| 16/05/2025 |
52.16
|
2,231,900 | 53.03 | 53.62 | 52.16 | 215,900 | 635,900 | 0 | |
| 15/05/2025 |
53.42
|
1,969,200 | 53.91 | 53.91 | 52.65 | 134,100 | 221,332 | 0 | |
| 14/05/2025 |
54.00
|
2,538,600 | 54.29 | 54.97 | 53.91 | 1,245,459 | 508,466 | 0 | |
| 13/05/2025 |
54.10
|
4,289,200 | 53.23 | 54.20 | 52.55 | 1,621,100 | 682,100 | 0 | |
| 12/05/2025 |
52.16
|
3,742,500 | 51.68 | 52.16 | 51.20 | 1,353,700 | 1,246,800 | 0 | |
| 09/05/2025 |
51.29
|
1,624,600 | 51.20 | 51.58 | 50.81 | 537,700 | 307,600 | 0 | |
| 08/05/2025 |
50.81
|
2,819,600 | 50.81 | 51.68 | 50.23 | 571,600 | 952,900 | 0 | |
| 07/05/2025 |
51.10
|
1,934,300 | 51.58 | 51.87 | 50.81 | 773,900 | 817,300 | 0 | |
| 06/05/2025 |
51.49
|
4,311,100 | 53.13 | 53.13 | 50.33 | 89,300 | 1,174,400 | 0 | |
| 05/05/2025 |
52.74
|
3,397,600 | 52.26 | 54.10 | 51.29 | 1,170,300 | 565,400 | 0 | |
| 29/04/2025 |
51.29
|
4,559,100 | 49.36 | 51.68 | 49.36 | 1,569,300 | 836,600 | 38.1 | |
| 28/04/2025 |
49.36
|
2,296,400 | 49.74 | 49.74 | 48.68 | 773,900 | 275,200 | 25.3 | |
| 25/04/2025 |
49.36
|
4,351,500 | 47.71 | 49.36 | 47.62 | 966,500 | 672,600 | 14.6 | |
| 24/04/2025 |
47.42
|
3,415,000 | 45.49 | 47.42 | 45.49 | 776,300 | 516,100 | 12.6 | |
| 23/04/2025 |
45.49
|
3,095,200 | 45.78 | 47.23 | 45.49 | 385,500 | 1,034,333 | -30.7 | |
| 22/04/2025 |
45.29
|
4,433,300 | 45.78 | 45.78 | 42.97 | 1,171,800 | 754,600 | 18.8 | |
| 21/04/2025 |
46.16
|
2,772,000 | 47.08 | 47.08 | 45.49 | 501,207 | 191,300 | 14.7 | |
| 18/04/2025 |
47.08
|
4,310,700 | 45.78 | 47.62 | 45.49 | 530,100 | 595,400 | -3.3 | |
| 17/04/2025 |
44.52
|
5,667,600 | 42.10 | 44.52 | 42.00 | 1,515,027 | 1,582,033 | -3.2 | |
| 16/04/2025 |
41.62
|
3,454,800 | 43.60 | 44.28 | 41.62 | 412,860 | 1,060,000 | -28.5 | |
| 15/04/2025 |
44.42
|
4,944,800 | 44.81 | 45.87 | 41.76 | 414,000 | 1,794,599 | -61.9 | |
| 14/04/2025 |
44.86
|
4,789,200 | 45.10 | 46.94 | 44.37 | 645,000 | 2,961,600 | -107.3 | |