| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1 | -2.21% | 3,082,100 | -259,400 | -11.4 |
43.80
45.30
45.10
|
|
2 tháng
(2025-10-06) |
-3.10 | -6.54% | 6,866,500 | -1,159,600 | -53.3 |
43.80
47.50
45.10
|
|
3 tháng
(2025-09-05) |
-2.90 | -6.14% | 8,756,800 | -1,484,500 | -68.7 |
43.80
47.80
45.10
|
|
6 tháng
(2025-06-09) |
-1.84 | -4% | 21,859,300 | -1,073,280 | -39.1 |
43.80
48.40
45.10
|
|
12 tháng
(2024-12-09) |
-3.06 | -6.45% | 67,637,901 | -14,054,587 | -612.3 |
41.43
48.48
45.10
|
|
24 tháng
(2023-12-15) |
6.87 | 18.37% | 203,857,433 | -21,614,870 | -965.7 |
37.26
48.48
45.10
|
|
36 tháng
(2022-12-20) |
16.69 | 60.43% | 368,496,403 | -32,285,533 | -1,481.5 |
27.19
48.48
45.10
|
|
60 tháng
(2020-12-30) |
17.25 | 63.75% | 614,311,734 | -23,859,994 | -1,050.4 |
23.67
48.48
45.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
47.81
|
295,800 | 47.71 | 48.10 | 47.22 | 217,400 | 0 | 10.6 | |
| 14/07/2025 |
47.71
|
162,500 | 47.61 | 47.71 | 47.61 | 25,600 | 0 | 1.2 | |
| 11/07/2025 |
47.61
|
366,500 | 47.71 | 47.81 | 47.42 | 282,800 | 197,300 | 4.2 | |
| 10/07/2025 |
47.52
|
199,600 | 45.56 | 47.71 | 45.56 | 144,000 | 0 | 7.0 | |
| 09/07/2025 |
47.52
|
93,700 | 47.52 | 47.71 | 47.52 | 16,200 | 0 | 0.8 | |
| 08/07/2025 |
47.52
|
161,200 | 47.42 | 47.52 | 47.32 | 21,200 | 0 | 0 | |
| 07/07/2025 |
47.52
|
106,500 | 47.22 | 47.52 | 47.22 | 57,300 | 0 | 2.8 | |
| 04/07/2025 |
47.32
|
133,300 | 47.03 | 47.32 | 47.03 | 0 | 0 | 0 | |
| 03/07/2025 |
46.93
|
245,000 | 46.83 | 47.22 | 46.83 | 38,700 | 92,000 | -2.6 | |
| 02/07/2025 |
46.93
|
277,400 | 46.54 | 47.12 | 46.54 | 55,600 | 0 | 2.7 | |
| 01/07/2025 |
46.54
|
144,200 | 46.63 | 46.73 | 46.44 | 110,300 | 100,000 | 0.5 | |
| 30/06/2025 |
46.63
|
169,000 | 46.54 | 46.83 | 46.44 | 50,800 | 100,000 | -2.3 | |
| 27/06/2025 |
46.54
|
79,700 | 46.83 | 46.83 | 46.44 | 18,500 | 0 | 0.9 | |
| 26/06/2025 |
46.63
|
196,600 | 46.54 | 46.73 | 46.34 | 74,500 | 0 | 0 | |
| 25/06/2025 |
46.54
|
198,200 | 46.44 | 46.63 | 46.44 | 81,000 | 0 | 3.9 | |
| 24/06/2025 |
46.44
|
296,500 | 46.44 | 46.54 | 46.34 | 82,920 | 156,700 | 0 | |
| 23/06/2025 |
46.34
|
207,800 | 46.44 | 46.54 | 46.24 | 55,200 | 78,000 | -1.1 | |
| 20/06/2025 |
46.44
|
325,300 | 46.73 | 46.73 | 46.24 | 105,000 | 201,700 | 0 | |
| 19/06/2025 |
46.73
|
241,600 | 46.63 | 46.73 | 46.44 | 40,000 | 200,000 | 0 | |
| 18/06/2025 |
46.63
|
437,700 | 46.34 | 47.22 | 46.34 | 95,000 | 208,000 | -5.4 | |
| 17/06/2025 |
46.44
|
282,300 | 46.24 | 46.63 | 46.24 | 102,000 | 122,800 | 0 | |
| 16/06/2025 |
46.24
|
173,600 | 46.24 | 46.34 | 46.14 | 26,000 | 0 | 1.2 | |
| 13/06/2025 |
46.24
|
159,100 | 46.34 | 46.34 | 46.05 | 20,000 | 33,300 | 0 | |
| 12/06/2025 |
46.34
|
189,900 | 46.34 | 46.44 | 46.14 | 76,500 | 0 | 0 | |
| 11/06/2025 |
46.34
|
283,200 | 46.34 | 46.34 | 46.14 | 91,500 | 121,900 | 0 | |
| 10/06/2025 |
46.24
|
131,000 | 46.24 | 46.34 | 46.14 | 68,000 | 14,400 | 0 | |
| 09/06/2025 |
46.14
|
85,200 | 46.44 | 46.63 | 46.14 | 0 | 10,600 | -0.5 | |
| 06/06/2025 |
46.44
|
117,800 | 46.54 | 46.73 | 46.44 | 0 | 13,600 | 0 | |
| 05/06/2025 |
46.54
|
66,200 | 46.63 | 46.63 | 46.44 | 0 | 7,600 | -0.4 | |
| 04/06/2025 |
46.54
|
109,700 | 46.54 | 46.73 | 46.54 | 0 | 12,300 | -0.6 | |
| 03/06/2025 |
46.63
|
179,900 | 46.24 | 46.73 | 46.24 | 0 | 18,400 | 0 | |
| 02/06/2025 |
46.34
|
542,300 | 46.54 | 46.54 | 46.05 | 0 | 3,100 | 0 | |
| 30/05/2025 |
46.63
|
254,500 | 46.54 | 46.83 | 46.44 | 100 | 54,600 | 0 | |
| 29/05/2025 |
46.54
|
471,400 | 47.03 | 47.12 | 46.54 | 52,104 | 180,900 | 0 | |
| 28/05/2025 |
47.03
|
263,700 | 46.63 | 47.03 | 46.54 | 55,001 | 29,200 | 0 | |
| 27/05/2025 |
46.63
|
327,200 | 46.05 | 46.83 | 46.05 | 35,416 | 36,000 | 0 | |
| 26/05/2025 |
46.05
|
301,600 | 45.75 | 46.05 | 45.65 | 0 | 0 | 0 | |
| 23/05/2025 |
45.75
|
195,300 | 45.56 | 45.75 | 45.56 | 1,400 | 1 | 0 | |
| 22/05/2025 |
45.56
|
389,500 | 45.36 | 45.65 | 45.36 | 99,600 | 45,900 | 2.5 | |
| 21/05/2025 |
45.36
|
269,300 | 45.26 | 45.46 | 45.17 | 0 | 29,000 | -1.3 | |
| 20/05/2025 |
45.26
|
177,100 | 45.26 | 45.36 | 45.07 | 70,000 | 65,600 | 0.2 | |
| 19/05/2025 |
45.26
|
72,300 | 45.26 | 45.46 | 45.26 | 0 | 300 | -0.0 | |
| 16/05/2025 |
45.36
|
148,100 | 45.07 | 45.56 | 45.07 | 0 | 16,900 | -0.8 | |
| 15/05/2025 |
45.07
|
398,600 | 45.17 | 45.26 | 44.97 | 0 | 271,300 | -12.5 | |
| 14/05/2025 |
45.07
|
324,700 | 44.97 | 45.17 | 44.97 | 69,900 | 167,400 | 0 | |
| 13/05/2025 |
45.07
|
496,700 | 44.87 | 45.26 | 44.68 | 75,000 | 229,800 | 0 | |
| 12/05/2025 |
44.68
|
223,700 | 44.58 | 44.68 | 44.19 | 42,000 | 125,800 | 0 | |
| 09/05/2025 |
44.58
|
148,100 | 44.48 | 44.58 | 44.38 | 28,500 | 84,000 | 0 | |
| 08/05/2025 |
44.58
|
223,300 | 44.28 | 44.68 | 44.09 | 111,100 | 71,300 | 0 | |
| 07/05/2025 |
44.19
|
293,300 | 44.58 | 44.58 | 44.19 | 158,000 | 250,500 | 0 | |
| 06/05/2025 |
44.58
|
68,400 | 44.87 | 44.87 | 44.58 | 1,200 | 100 | 0 | |
| 05/05/2025 |
44.68
|
116,400 | 44.87 | 44.87 | 44.19 | 4,000 | 0 | 0 | |
| 29/04/2025 |
44.87
|
277,000 | 44.09 | 44.87 | 44.09 | 500 | 0 | 0.0 | |
| 28/04/2025 |
44.28
|
711,600 | 43.60 | 44.38 | 43.60 | 153 | 380,000 | -17.1 | |
| 25/04/2025 |
43.79
|
918,800 | 43.99 | 43.99 | 43.70 | 0 | 671,800 | -30.1 | |
| 24/04/2025 |
43.99
|
776,700 | 43.99 | 44.09 | 43.21 | 100 | 577,900 | -25.6 | |
| 23/04/2025 |
43.99
|
379,000 | 43.60 | 43.99 | 43.60 | 120,100 | 48,000 | 3.2 | |
| 22/04/2025 |
43.60
|
636,400 | 43.89 | 43.89 | 43.21 | 149,600 | 27,000 | 5.5 | |
| 21/04/2025 |
43.99
|
219,200 | 43.99 | 44.09 | 43.70 | 48,900 | 0 | 2.2 | |
| 18/04/2025 |
43.99
|
230,800 | 43.70 | 44.09 | 43.50 | 21,100 | 0 | 0.9 | |
| 17/04/2025 |
43.70
|
296,700 | 43.40 | 43.99 | 43.40 | 0 | 3,000 | -0.1 | |
| 16/04/2025 |
43.40
|
249,300 | 43.89 | 44.48 | 43.30 | 4,700 | 0 | 0.2 | |
| 15/04/2025 |
43.89
|
826,800 | 43.89 | 44.48 | 43.40 | 40,400 | 472,401 | -19.3 | |
| 14/04/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 14/04/2025 |
43.89
|
1,387,500 | 46.54 | 46.54 | 43.50 | 152,600 | 913,000 | -34.3 | |
| 11/04/2025 |
45.75
|
1,696,000 | 45.47 | 45.94 | 44.06 | 162,000 | 1,199,100 | -48.9 | |
| 10/04/2025 |
45.47
|
2,618,100 | 42.75 | 46.41 | 42.28 | 517,000 | 1,716,400 | -57.8 | |
| 09/04/2025 |
41.99
|
930,200 | 42.65 | 42.65 | 41.90 | 0 | 626,800 | -28.0 | |
| 08/04/2025 |
42.28
|
1,019,500 | 41.81 | 42.28 | 41.62 | 175,800 | 238,900 | -2.8 | |
| 04/04/2025 |
41.81
|
1,777,500 | 41.81 | 43.40 | 40.87 | 164,800 | 51,400 | 5.1 | |
| 03/04/2025 |
41.43
|
1,566,300 | 45.09 | 45.09 | 40.96 | 100,100 | 312,700 | -9.5 | |
| 02/04/2025 |
45.09
|
480,000 | 45.28 | 45.56 | 44.91 | 200 | 424,100 | -20.3 | |
| 01/04/2025 |
45.09
|
176,900 | 44.81 | 45.28 | 44.53 | 300 | 100,000 | -4.8 | |
| 31/03/2025 |
44.72
|
613,700 | 44.53 | 45.09 | 44.34 | 500 | 373,500 | -17.7 | |
| 28/03/2025 |
44.91
|
556,600 | 45.00 | 45.09 | 44.44 | 0 | 380,000 | -18.1 | |
| 27/03/2025 |
45.00
|
245,400 | 45.19 | 45.28 | 44.91 | 200 | 93,500 | -4.5 | |
| 26/03/2025 |
45.00
|
583,700 | 45.56 | 45.75 | 45.00 | 3,200 | 284,500 | -13.6 | |
| 25/03/2025 |
45.47
|
314,000 | 45.56 | 45.85 | 45.38 | 0 | 154,400 | -7.5 | |
| 24/03/2025 |
45.47
|
453,000 | 45.94 | 45.94 | 45.38 | 100 | 319,000 | -15.5 | |
| 21/03/2025 |
45.66
|
411,400 | 46.03 | 46.13 | 45.56 | 0 | 310,600 | -15.2 | |
| 20/03/2025 |
45.85
|
253,200 | 46.32 | 46.79 | 45.85 | 4,900 | 162,300 | -7.7 | |
| 19/03/2025 |
45.94
|
220,400 | 45.94 | 46.32 | 45.94 | 3,200 | 124,800 | -6.0 | |
| 18/03/2025 |
45.94
|
316,200 | 46.03 | 46.32 | 45.94 | 10,000 | 253,300 | 0 | |
| 17/03/2025 |
46.03
|
168,500 | 46.03 | 46.41 | 46.03 | 100 | 100,000 | 0 | |
| 14/03/2025 |
45.94
|
519,500 | 46.13 | 46.41 | 45.85 | 200 | 223,400 | -10.9 | |
| 13/03/2025 |
46.03
|
766,700 | 46.88 | 46.97 | 45.94 | 5,100 | 87,100 | -4.1 | |
| 12/03/2025 |
46.79
|
333,000 | 47.07 | 47.26 | 46.69 | 1,000 | 144,100 | -7.1 | |
| 11/03/2025 |
47.07
|
590,600 | 47.44 | 47.44 | 46.88 | 8,100 | 24,500 | -0.8 | |
| 10/03/2025 |
47.26
|
215,100 | 47.26 | 47.63 | 47.26 | 5,100 | 20,000 | -0.7 | |
| 07/03/2025 |
47.16
|
247,800 | 47.73 | 47.73 | 47.16 | 100 | 113,300 | -5.7 | |
| 06/03/2025 |
47.54
|
186,100 | 47.26 | 47.82 | 47.26 | 200 | 137,300 | -6.9 | |
| 05/03/2025 |
47.26
|
264,700 | 47.44 | 47.63 | 47.16 | 35,100 | 183,800 | -7.5 | |
| 04/03/2025 |
47.26
|
216,400 | 47.26 | 47.44 | 47.26 | 300 | 87,900 | -4.4 | |
| 03/03/2025 |
47.26
|
209,800 | 47.35 | 47.44 | 47.26 | 300 | 112,300 | -5.6 | |
| 28/02/2025 |
47.35
|
307,700 | 47.54 | 47.54 | 47.26 | 50,000 | 76,500 | -1.3 | |
| 27/02/2025 |
47.35
|
159,200 | 47.26 | 47.54 | 47.26 | 29,400 | 0 | 1.5 | |
| 26/02/2025 |
47.26
|
423,900 | 47.44 | 47.73 | 47.26 | 38,500 | 140,600 | -5.1 | |
| 25/02/2025 |
47.44
|
458,000 | 47.63 | 47.73 | 47.35 | 28,000 | 386,900 | -18.1 | |
| 24/02/2025 |
47.63
|
469,500 | 47.44 | 47.63 | 47.26 | 75,201 | 350,100 | -13.9 | |
| 21/02/2025 |
47.44
|
384,000 | 47.44 | 47.44 | 47.16 | 0 | 102,400 | -5.2 | |
| 20/02/2025 |
47.35
|
481,200 | 47.73 | 47.82 | 47.35 | 2,000 | 313,500 | -15.7 | |