| 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) |
-1.50 | -4.86% | 59,425,500 | -8,032,800 | -241.7 |
28.05
31.20
28.05
|
|
2 tháng
(2025-11-28) |
-6.60 | -18.36% | 94,343,800 | -13,194,700 | -406.0 |
28.05
36.10
28.05
|
|
3 tháng
(2025-10-29) |
-9.10 | -23.67% | 142,253,900 | -14,962,900 | -466.4 |
28.05
39.90
28.05
|
|
6 tháng
(2025-07-31) |
-8.68 | -22.82% | 386,837,600 | -25,122,409 | -853.2 |
28.05
43.07
28.05
|
|
12 tháng
(2025-02-03) |
-2.30 | -7.27% | 804,264,200 | -3,753,681 | -604.3 |
23.47
43.07
28.05
|
|
24 tháng
(2024-02-07) |
-6.23 | -17.52% | 1,355,998,900 | -13,579,381 | -849.1 |
23.47
43.07
28.05
|
|
36 tháng
(2023-02-13) |
6.43 | 28.04% | 1,982,490,700 | -20,125,518 | -978.2 |
20.26
43.07
28.05
|
|
60 tháng
(2021-02-22) |
1.74 | 6.30% | 3,588,843,200 | -21,926,752 | -2,077.4 |
15.52
56.62
28.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
40.14
|
6,253,700 | 40.46 | 41.60 | 40.09 | 253,200 | 196,900 | 2.4 | |
| 04/09/2025 |
40.09
|
3,259,600 | 40.32 | 40.82 | 39.95 | 132,400 | 881,200 | -32.9 | |
| 03/09/2025 |
40.09
|
3,290,200 | 39.59 | 40.59 | 39.26 | 511,400 | 1,409,600 | -39.1 | |
| 29/08/2025 |
39.54
|
5,286,000 | 40.59 | 40.78 | 39.54 | 325,400 | 2,735,900 | -105.0 | |
| 28/08/2025 |
40.50
|
3,637,800 | 40.87 | 40.87 | 39.26 | 470,800 | 1,831,209 | 0 | |
| 27/08/2025 |
40.23
|
5,905,400 | 39.22 | 41.23 | 39.22 | 1,908,900 | 451,200 | 64.1 | |
| 26/08/2025 |
39.13
|
2,231,500 | 37.39 | 39.13 | 37.16 | 277,200 | 70,300 | 8.6 | |
| 25/08/2025 |
37.29
|
2,644,500 | 38.85 | 38.90 | 37.29 | 747,600 | 419,900 | 13.5 | |
| 22/08/2025 |
38.76
|
6,125,700 | 37.20 | 38.94 | 37.20 | 1,845,600 | 1,614,100 | 9.6 | |
| 21/08/2025 |
38.21
|
8,796,800 | 39.63 | 39.68 | 37.39 | 1,127,100 | 4,121,900 | -124.5 | |
| 20/08/2025 |
39.49
|
6,194,400 | 41.42 | 41.42 | 38.76 | 488,200 | 522,500 | -2.0 | |
| 19/08/2025 |
41.42
|
5,652,800 | 41.28 | 42.43 | 40.18 | 197,600 | 922,200 | -33.0 | |
| 18/08/2025 |
41.05
|
5,381,300 | 40.91 | 41.97 | 40.04 | 311,300 | 809,000 | -22.3 | |
| 15/08/2025 |
40.96
|
8,690,600 | 43.11 | 43.16 | 40.09 | 64,700 | 1,615,900 | -70.3 | |
| 14/08/2025 |
43.07
|
10,434,500 | 45.63 | 45.63 | 42.79 | 817,400 | 3,900,500 | -146.0 | |
| 13/08/2025 |
42.66
|
6,694,000 | 40.14 | 42.66 | 40.14 | 422,000 | 637,800 | -10.2 | |
| 12/08/2025 |
39.91
|
3,835,900 | 39.08 | 40.09 | 38.03 | 213,600 | 469,800 | -10.7 | |
| 11/08/2025 |
38.94
|
3,476,600 | 39.63 | 40.87 | 38.49 | 501,400 | 367,800 | 5.6 | |
| 08/08/2025 |
38.85
|
3,768,800 | 38.71 | 39.08 | 36.93 | 323,900 | 241,100 | 3.5 | |
| 07/08/2025 |
38.44
|
2,372,000 | 38.30 | 38.90 | 38.07 | 395,600 | 525,000 | -5.4 | |
| 06/08/2025 |
38.07
|
2,008,000 | 37.29 | 38.35 | 37.25 | 368,700 | 21,500 | 14.3 | |
| 05/08/2025 |
37.62
|
5,615,600 | 38.17 | 39.04 | 36.74 | 1,412,900 | 1,678,900 | -11.2 | |
| 04/08/2025 |
38.26
|
2,265,400 | 36.88 | 38.26 | 36.88 | 1,035,000 | 9,800 | 42.3 | |
| 01/08/2025 |
36.84
|
3,571,700 | 38.12 | 38.12 | 36.84 | 1,270,800 | 94,200 | 47.7 | |
| 31/07/2025 |
38.03
|
2,429,700 | 38.07 | 38.44 | 36.61 | 764,500 | 145,400 | 25.6 | |
| 30/07/2025 |
38.03
|
4,127,900 | 36.47 | 38.03 | 35.60 | 1,565,400 | 445,100 | 45.2 | |
| 29/07/2025 |
36.42
|
6,674,800 | 39.13 | 39.13 | 36.42 | 621,000 | 432,300 | 7.1 | |
| 28/07/2025 |
39.13
|
4,759,500 | 38.58 | 39.63 | 38.30 | 354,900 | 38,300 | 13.4 | |
| 25/07/2025 |
38.17
|
2,651,000 | 37.16 | 38.17 | 36.79 | 651,200 | 18,900 | 26.2 | |
| 24/07/2025 |
37.07
|
3,495,200 | 36.65 | 38.26 | 36.47 | 84,600 | 49,700 | 1.4 | |
| 23/07/2025 |
36.47
|
2,612,500 | 36.70 | 36.88 | 36.15 | 55,700 | 354,000 | -11.9 | |
| 22/07/2025 |
36.42
|
3,833,900 | 35.92 | 36.47 | 35.65 | 792,400 | 104,600 | 27.2 | |
| 21/07/2025 |
36.65
|
3,532,200 | 37.20 | 37.48 | 36.52 | 1,319,800 | 152,900 | 46.8 | |
| 18/07/2025 |
37.29
|
3,895,300 | 37.98 | 39.40 | 37.29 | 875,900 | 393,300 | 20.1 | |
| 17/07/2025 |
37.89
|
6,292,600 | 36.65 | 37.98 | 36.42 | 2,816,600 | 1,383,700 | 58.8 | |
| 16/07/2025 |
36.33
|
5,699,600 | 36.65 | 37.52 | 36.24 | 2,843,900 | 2,882,200 | -1.4 | |
| 15/07/2025 |
36.33
|
5,053,400 | 36.56 | 37.07 | 35.74 | 2,333,900 | 1,140,100 | 47.3 | |
| 14/07/2025 |
35.69
|
5,099,500 | 35.51 | 37.43 | 34.77 | 935,400 | 909,400 | 1.0 | |
| 11/07/2025 |
35.60
|
3,415,600 | 36.24 | 36.24 | 35.60 | 1,219,400 | 1,072,600 | 0 | |
| 10/07/2025 |
36.20
|
2,487,400 | 36.56 | 37.07 | 36.15 | 917,800 | 857,900 | 0 | |
| 09/07/2025 |
36.42
|
2,509,400 | 36.47 | 36.61 | 36.06 | 1,042,200 | 337,200 | 0 | |
| 08/07/2025 |
36.20
|
1,779,900 | 36.24 | 36.29 | 35.83 | 460,300 | 359,600 | 4.0 | |
| 07/07/2025 |
36.20
|
2,658,900 | 35.92 | 36.65 | 35.55 | 1,082,100 | 288,800 | 31.3 | |
| 04/07/2025 |
35.87
|
3,294,200 | 36.01 | 37.07 | 35.65 | 506,300 | 371,900 | 5.2 | |
| 03/07/2025 |
35.74
|
3,644,200 | 35.69 | 36.20 | 35.00 | 1,121,700 | 1,147,000 | -1.0 | |
| 02/07/2025 |
35.69
|
1,850,100 | 35.74 | 35.74 | 34.87 | 114,100 | 590,900 | -18.3 | |
| 01/07/2025 |
35.74
|
2,051,300 | 36.06 | 36.06 | 35.46 | 1,266,100 | 286,200 | 38.2 | |
| 30/06/2025 |
35.83
|
6,202,100 | 34.09 | 36.01 | 34.09 | 3,553,100 | 224,700 | 128.5 | |
| 27/06/2025 |
34.00
|
1,225,800 | 34.00 | 34.00 | 33.49 | 171,100 | 20,600 | 5.6 | |
| 26/06/2025 |
33.77
|
1,740,100 | 34.27 | 34.27 | 33.26 | 189,000 | 617,600 | -15.6 | |
| 25/06/2025 |
34.00
|
1,690,200 | 33.90 | 34.18 | 33.81 | 857,800 | 1,300 | 31.8 | |
| 24/06/2025 |
33.90
|
3,129,600 | 33.63 | 34.32 | 33.31 | 993,400 | 156,300 | 31.0 | |
| 23/06/2025 |
33.17
|
1,576,300 | 32.53 | 33.31 | 32.35 | 108,500 | 169,900 | -2.2 | |
| 20/06/2025 |
32.71
|
5,809,500 | 33.90 | 33.95 | 32.67 | 145,700 | 903,000 | -27.5 | |
| 19/06/2025 |
33.86
|
4,133,600 | 34.64 | 34.77 | 33.68 | 123,900 | 932,200 | -30.0 | |
| 18/06/2025 |
34.91
|
2,916,400 | 35.65 | 36.01 | 34.91 | 158,700 | 856,200 | -27.0 | |
| 17/06/2025 |
35.37
|
3,318,100 | 34.82 | 35.83 | 34.82 | 823,300 | 456,300 | 14.1 | |
| 16/06/2025 |
34.82
|
1,667,400 | 34.09 | 34.82 | 33.81 | 735,500 | 328,100 | 15.4 | |
| 13/06/2025 |
34.32
|
4,887,800 | 34.00 | 34.68 | 33.35 | 1,486,700 | 568,800 | 33.7 | |
| 12/06/2025 |
34.82
|
3,028,100 | 34.82 | 35.19 | 34.45 | 1,581,200 | 808,200 | 29.4 | |
| 11/06/2025 |
34.82
|
4,158,200 | 34.45 | 35.51 | 34.41 | 2,584,900 | 1,006,100 | 60.2 | |
| 10/06/2025 |
34.45
|
4,130,000 | 34.32 | 34.96 | 34.09 | 1,521,600 | 839,200 | 25.8 | |
| 09/06/2025 |
34.32
|
2,190,000 | 34.27 | 34.68 | 33.49 | 507,900 | 334,800 | 6.5 | |
| 06/06/2025 |
34.13
|
2,805,800 | 33.49 | 34.82 | 33.49 | 1,013,100 | 276,300 | 27.5 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 4.99% | |||||||||
| 05/06/2025 |
33.72
|
2,868,100 | 34.27 | 34.64 | 33.45 | 545,700 | 454,200 | 3.3 | |
| 04/06/2025 |
34.36
|
4,348,500 | 34.63 | 35.27 | 34.09 | 1,693,800 | 656,400 | 39.1 | |
| 03/06/2025 |
34.59
|
3,972,000 | 34.54 | 34.59 | 33.91 | 1,897,000 | 64,100 | 69.4 | |
| 02/06/2025 |
34.36
|
3,935,800 | 34.36 | 35.67 | 34.14 | 1,044,500 | 697,900 | 13.1 | |
| 30/05/2025 |
34.91
|
3,844,100 | 34.68 | 35.00 | 34.23 | 2,383,100 | 1,534,500 | 32.6 | |
| 29/05/2025 |
34.68
|
6,268,500 | 33.73 | 35.18 | 33.41 | 3,170,700 | 761,200 | 91.2 | |
| 28/05/2025 |
33.46
|
3,865,600 | 33.46 | 33.55 | 33.05 | 2,731,100 | 1,397,900 | 49.2 | |
| 27/05/2025 |
33.37
|
4,773,000 | 32.15 | 33.46 | 32.06 | 1,532,600 | 979,600 | 19.9 | |
| 26/05/2025 |
32.10
|
3,175,100 | 31.61 | 32.10 | 30.29 | 1,053,300 | 409,100 | 22.6 | |
| 23/05/2025 |
31.33
|
1,654,000 | 31.15 | 31.65 | 30.75 | 556,700 | 192,000 | 12.5 | |
| 22/05/2025 |
31.11
|
2,760,800 | 31.06 | 31.20 | 30.66 | 589,200 | 480,300 | 0 | |
| 21/05/2025 |
31.15
|
2,875,500 | 30.88 | 31.42 | 30.47 | 1,109,000 | 691,900 | 14.2 | |
| 20/05/2025 |
30.84
|
1,784,400 | 30.29 | 31.11 | 30.29 | 364,900 | 118,700 | 8.4 | |
| 19/05/2025 |
30.75
|
2,629,500 | 30.20 | 30.88 | 30.20 | 1,156,803 | 299,800 | 0 | |
| 16/05/2025 |
30.70
|
3,720,300 | 30.11 | 30.93 | 30.07 | 1,925,400 | 351,900 | 0 | |
| 15/05/2025 |
30.52
|
2,091,700 | 30.61 | 30.61 | 30.11 | 1,187,600 | 42,800 | 0 | |
| 14/05/2025 |
30.61
|
4,561,300 | 29.84 | 30.61 | 29.57 | 2,814,900 | 368,800 | 0 | |
| 13/05/2025 |
30.11
|
5,862,100 | 28.94 | 30.11 | 28.53 | 3,193,000 | 606,700 | 0 | |
| 12/05/2025 |
28.67
|
2,670,600 | 28.85 | 29.03 | 28.08 | 1,287,500 | 130,500 | 0 | |
| 09/05/2025 |
28.71
|
3,054,500 | 28.94 | 28.94 | 28.21 | 1,691,600 | 173,400 | 0 | |
| 08/05/2025 |
28.49
|
4,704,500 | 28.12 | 28.58 | 27.63 | 2,056,400 | 1,151,900 | 0 | |
| 07/05/2025 |
27.76
|
6,261,400 | 25.95 | 27.76 | 25.95 | 3,617,700 | 190,100 | 0 | |
| 06/05/2025 |
25.95
|
1,970,700 | 26.27 | 26.50 | 25.95 | 255,000 | 136,400 | 0 | |
| 05/05/2025 |
26.22
|
2,925,900 | 25.37 | 26.22 | 25.05 | 1,396,200 | 9,200 | 0 | |
| 29/04/2025 |
24.91
|
1,945,800 | 25.14 | 25.50 | 24.87 | 845,800 | 72,200 | 21.5 | |
| 28/04/2025 |
24.91
|
1,797,400 | 25.59 | 25.59 | 24.91 | 479,200 | 603,500 | -3.5 | |
| 25/04/2025 |
25.32
|
2,189,700 | 25.46 | 25.86 | 25.05 | 269,800 | 267,800 | 0.1 | |
| 24/04/2025 |
25.28
|
2,590,000 | 24.87 | 25.41 | 24.69 | 863,300 | 524,553 | 9.4 | |
| 23/04/2025 |
24.87
|
3,243,300 | 24.51 | 24.96 | 23.60 | 321,600 | 1,049,000 | -19.3 | |
| 22/04/2025 |
24.14
|
6,908,200 | 24.73 | 24.73 | 23.29 | 407,300 | 1,139,209 | -19.6 | |
| 21/04/2025 |
25.00
|
1,985,400 | 25.37 | 25.73 | 24.96 | 201,600 | 91,700 | 3.1 | |
| 18/04/2025 |
25.32
|
2,043,800 | 25.91 | 26.13 | 25.32 | 132,100 | 100 | 3.8 | |
| 17/04/2025 |
25.68
|
3,213,400 | 25.00 | 25.68 | 24.64 | 371,600 | 168,200 | 5.7 | |
| 16/04/2025 |
25.68
|
2,285,400 | 26.22 | 26.22 | 25.46 | 412,100 | 421,000 | -0.3 | |
| 15/04/2025 |
26.22
|
3,537,500 | 26.09 | 26.36 | 25.41 | 150,200 | 196,000 | -1.3 | |
| 14/04/2025 |
26.77
|
3,633,200 | 26.50 | 26.86 | 25.73 | 214,600 | 203,300 | 0.5 | |