| 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) |
11.30 | 21.69% | 6,897,800 | -470,500 | -25.4 |
51.60
64.20
64.20
|
|
2 tháng
(2025-10-06) |
9.50 | 17.63% | 10,107,900 | -536,500 | -28.6 |
51.30
64.20
64.20
|
|
3 tháng
(2025-09-05) |
8.40 | 15.27% | 13,633,000 | -915,700 | -48.7 |
51.30
64.20
64.20
|
|
6 tháng
(2025-06-09) |
11.30 | 21.69% | 33,931,400 | -1,918,070 | -93.5 |
50
64.20
64.20
|
|
12 tháng
(2024-12-09) |
-3.95 | -5.87% | 69,315,100 | -8,229,284 | -364.2 |
41.62
69
64.20
|
|
24 tháng
(2023-12-15) |
21.70 | 52.04% | 111,439,800 | -5,588,019 | -210.7 |
38.93
69
64.20
|
|
36 tháng
(2022-12-20) |
24.03 | 61.04% | 127,501,400 | -2,999,214 | -64.3 |
38.93
69
64.20
|
|
60 tháng
(2020-12-30) |
35.23 | 125.08% | 198,919,220 | -7,757,308 | -312.3 |
25.82
69
64.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
55.70
|
369,200 | 56.20 | 56.80 | 55.70 | 400 | 19,900 | -1.1 | |
| 14/07/2025 |
56.20
|
661,600 | 55.20 | 57.20 | 54.90 | 33,500 | 37,400 | -0.2 | |
| 11/07/2025 |
55.10
|
283,100 | 55.10 | 55.50 | 54.90 | 24,400 | 54,670 | 0 | |
| 10/07/2025 |
55
|
309,700 | 55.60 | 56.10 | 54.80 | 5,900 | 89,400 | 0 | |
| 09/07/2025 |
55.50
|
352,700 | 55 | 55.80 | 54.90 | 10,000 | 43,100 | 0 | |
| 08/07/2025 |
55
|
348,400 | 55.50 | 55.50 | 54.60 | 26,200 | 8,400 | 1.0 | |
| 07/07/2025 |
55.10
|
454,700 | 55.90 | 55.90 | 54.60 | 17,900 | 27,500 | -0.5 | |
| 04/07/2025 |
55.70
|
412,100 | 55.90 | 56.10 | 54 | 92,400 | 116,000 | -1.3 | |
| 03/07/2025 |
54.90
|
777,000 | 56.10 | 58.10 | 54.70 | 58,600 | 19,200 | 2.2 | |
| 02/07/2025 |
56.90
|
799,400 | 57.40 | 59.90 | 56.90 | 28,600 | 42,000 | -0.8 | |
| 01/07/2025 |
56.20
|
1,378,100 | 52.60 | 56.20 | 52.20 | 83,300 | 8,900 | 4.0 | |
| 30/06/2025 |
52.60
|
216,500 | 52 | 52.80 | 52 | 30,300 | 40,000 | -0.5 | |
| 27/06/2025 |
51.90
|
372,400 | 50.90 | 53.20 | 50.90 | 18,500 | 38,100 | -1.0 | |
| 26/06/2025 |
50.90
|
218,100 | 51 | 51 | 49.50 | 17,700 | 63,300 | -2.3 | |
| 25/06/2025 |
50.80
|
134,500 | 50.90 | 51 | 50.50 | 10,000 | 5,400 | 0.2 | |
| 24/06/2025 |
50.90
|
203,400 | 50.40 | 51.50 | 50.40 | 3,300 | 30,800 | -1.4 | |
| 23/06/2025 |
50
|
203,400 | 50 | 50.30 | 49.60 | 20,800 | 24,500 | -0.2 | |
| 20/06/2025 |
50.50
|
379,800 | 50.20 | 50.70 | 49.70 | 37,400 | 73,700 | -1.8 | |
| 19/06/2025 |
50.60
|
216,100 | 50.80 | 51.30 | 50.10 | 10,400 | 9,600 | 0.0 | |
| 18/06/2025 |
51.20
|
209,300 | 51.30 | 51.40 | 50.60 | 11,700 | 54,700 | -2.2 | |
| 17/06/2025 |
51.30
|
398,100 | 52 | 52 | 50.70 | 3,000 | 151,700 | -7.6 | |
| 16/06/2025 |
51.70
|
197,300 | 51.80 | 51.80 | 51 | 18,800 | 33,800 | -0.8 | |
| 13/06/2025 |
51.80
|
347,200 | 52.10 | 52.40 | 50.60 | 4,400 | 56,900 | -2.7 | |
| 12/06/2025 |
52.60
|
208,900 | 52.50 | 53 | 51.80 | 30,200 | 6,200 | 1.3 | |
| 11/06/2025 |
51.90
|
202,000 | 52.80 | 52.80 | 51.60 | 5,700 | 10,300 | -0.2 | |
| 10/06/2025 |
52.20
|
181,800 | 52.10 | 53.20 | 51.80 | 9,700 | 26,100 | -0.9 | |
| 09/06/2025 |
52.10
|
171,100 | 51.80 | 52.70 | 51.60 | 12,100 | 400 | 0.6 | |
| 06/06/2025 |
51.80
|
178,900 | 52.80 | 52.80 | 51.60 | 4,200 | 10,900 | -0.3 | |
| 05/06/2025 |
52.80
|
366,500 | 52.60 | 52.80 | 51.40 | 23,000 | 5,600 | 0.9 | |
| 04/06/2025 |
52.60
|
275,500 | 53.80 | 53.90 | 52.50 | 11,400 | 71,800 | -3.2 | |
| 03/06/2025 |
53.70
|
230,300 | 53 | 53.70 | 52.80 | 700 | 20,500 | -1.1 | |
| 02/06/2025 |
52.90
|
237,100 | 52.90 | 53 | 52.10 | 16,400 | 2,200 | 0.7 | |
| 30/05/2025 |
53
|
176,700 | 54 | 54.30 | 53 | 1,600 | 22,700 | -1.1 | |
| 29/05/2025 |
54
|
655,900 | 53.50 | 55 | 53.10 | 22,700 | 149,800 | -6.9 | |
| 28/05/2025 |
53.50
|
782,300 | 51.60 | 54.20 | 51.30 | 43,900 | 136,600 | -5.0 | |
| 27/05/2025 |
51.60
|
397,300 | 53 | 53 | 51.40 | 4,300 | 130,200 | -6.6 | |
| 26/05/2025 |
52.20
|
840,600 | 49.05 | 52.20 | 48.50 | 69,200 | 55,800 | 0.6 | |
| 23/05/2025 |
48.80
|
906,500 | 47.50 | 49.15 | 47.30 | 114,900 | 154,700 | -1.8 | |
| 22/05/2025 |
47.50
|
280,000 | 47.80 | 48 | 47 | 24,600 | 101,500 | 0 | |
| 21/05/2025 |
47.80
|
450,700 | 48.40 | 49.30 | 46.70 | 47,700 | 249,600 | -9.6 | |
| 20/05/2025 |
48.10
|
274,700 | 47.75 | 48.40 | 47.05 | 23,300 | 125,900 | -4.9 | |
| 19/05/2025 |
47.60
|
378,100 | 47.80 | 48.80 | 46.40 | 86,000 | 204,370 | 0 | |
| 16/05/2025 |
47.80
|
336,300 | 48.95 | 48.95 | 47.80 | 5,100 | 148,900 | 0 | |
| 15/05/2025 |
48.60
|
456,700 | 50 | 50 | 48.30 | 20,200 | 168,151 | 0 | |
| 14/05/2025 |
49.25
|
315,200 | 49.60 | 50.60 | 48.80 | 23,600 | 76,900 | 0 | |
| 13/05/2025 |
49.40
|
415,800 | 48.50 | 49.45 | 48.45 | 100,300 | 51,500 | 0 | |
| 12/05/2025 |
48.10
|
254,300 | 47.60 | 48.50 | 47.60 | 26,000 | 3,000 | 0 | |
| 09/05/2025 |
47.60
|
209,400 | 47.20 | 48 | 46.70 | 56,700 | 4,000 | 0 | |
| 08/05/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 08/05/2025 |
46.40
|
494,100 | 47.10 | 48.50 | 46.40 | 67,100 | 335,400 | 0 | |
| 07/05/2025 |
47.10
|
142,600 | 47.49 | 47.49 | 47.00 | 900 | 9,300 | 0 | |
| 06/05/2025 |
47.44
|
268,300 | 47.63 | 47.63 | 46.91 | 97,500 | 100,300 | 0 | |
| 05/05/2025 |
47.63
|
272,600 | 47.49 | 48.26 | 46.66 | 48,000 | 14,500 | 0 | |
| 29/04/2025 |
46.81
|
138,700 | 46.71 | 47.00 | 46.18 | 30,200 | 10,410 | 1.0 | |
| 28/04/2025 |
46.81
|
243,000 | 47.78 | 47.78 | 46.03 | 25,600 | 135,920 | -5.3 | |
| 25/04/2025 |
47.00
|
310,900 | 46.62 | 47.78 | 46.52 | 60,100 | 123,000 | -3.0 | |
| 24/04/2025 |
46.52
|
261,500 | 45.16 | 46.95 | 45.16 | 70,600 | 92,550 | -1.0 | |
| 23/04/2025 |
45.16
|
243,300 | 45.84 | 47.05 | 45.16 | 43,100 | 100,700 | -2.7 | |
| 22/04/2025 |
45.40
|
590,400 | 46.71 | 46.71 | 43.61 | 109,500 | 54,641 | 2.6 | |
| 21/04/2025 |
46.81
|
69,000 | 47.39 | 47.39 | 46.13 | 2,300 | 14,600 | -0.6 | |
| 18/04/2025 |
47.49
|
186,900 | 47.73 | 48.26 | 47.34 | 1,900 | 79,530 | -3.8 | |
| 17/04/2025 |
47.63
|
235,500 | 47.58 | 47.73 | 45.55 | 2,500 | 59,100 | -2.8 | |
| 16/04/2025 |
47.58
|
401,600 | 46.62 | 48.26 | 46.32 | 61,400 | 91,750 | -1.5 | |
| 15/04/2025 |
45.94
|
357,700 | 45.84 | 46.91 | 45.26 | 41,900 | 27,600 | 0.7 | |
| 14/04/2025 |
45.94
|
799,200 | 48.12 | 48.12 | 45.55 | 33,700 | 220,800 | -9.0 | |
| 11/04/2025 |
47.10
|
827,700 | 46.52 | 47.10 | 44.48 | 87,300 | 484,130 | -18.3 | |
| 10/04/2025 |
44.53
|
2,735,600 | 44.53 | 44.53 | 44.53 | 11,000 | 2,725,850 | -124.7 | |
| 09/04/2025 |
41.62
|
1,570,500 | 41.53 | 43.42 | 41.53 | 479,400 | 1,016,000 | -23.1 | |
| 08/04/2025 |
44.63
|
330,200 | 44.68 | 47.00 | 44.63 | 44,500 | 167,000 | -5.6 | |
| 04/04/2025 |
47.97
|
320,500 | 47.97 | 48.41 | 47.97 | 20,200 | 126,300 | -5.3 | |
| 03/04/2025 |
51.56
|
213,200 | 51.85 | 53.30 | 51.56 | 2,300 | 55,900 | -2.9 | |
| 02/04/2025 |
55.43
|
47,200 | 55.73 | 55.92 | 55.24 | 9,100 | 23,500 | -0.8 | |
| 01/04/2025 |
55.73
|
59,500 | 55.24 | 55.82 | 54.66 | 9,400 | 4,350 | 0.3 | |
| 31/03/2025 |
55.24
|
55,700 | 56.11 | 56.11 | 54.85 | 20,400 | 7,900 | 0.7 | |
| 28/03/2025 |
56.11
|
122,100 | 56.02 | 56.21 | 54.37 | 17,900 | 60,030 | -2.4 | |
| 27/03/2025 |
56.02
|
88,000 | 55.14 | 56.99 | 55.14 | 7,200 | 4,200 | 0.2 | |
| 26/03/2025 |
55.14
|
156,100 | 56.99 | 56.99 | 55.05 | 6,300 | 19,460 | -0.8 | |
| 25/03/2025 |
57.18
|
47,300 | 57.57 | 57.66 | 56.89 | 0 | 0 | 0 | |
| 24/03/2025 |
57.08
|
52,900 | 57.86 | 57.86 | 56.60 | 6,200 | 9,100 | -0.2 | |
| 21/03/2025 |
57.18
|
84,100 | 56.50 | 57.66 | 56.50 | 0 | 0 | 0 | |
| 20/03/2025 |
56.69
|
67,000 | 57.95 | 58.54 | 56.69 | 1,600 | 32,661 | -1.8 | |
| 19/03/2025 |
58.15
|
53,700 | 57.18 | 59.12 | 57.18 | 400 | 13,960 | -0.8 | |
| 18/03/2025 |
57.86
|
84,800 | 58.44 | 58.44 | 57.18 | 918 | 15,000 | -0.8 | |
| 17/03/2025 |
58.44
|
136,200 | 60.18 | 60.18 | 58.24 | 200 | 48,860 | -3.0 | |
| 14/03/2025 |
60.18
|
79,900 | 61.44 | 61.44 | 60.09 | 0 | 37,000 | -2.3 | |
| 13/03/2025 |
61.06
|
97,100 | 60.67 | 61.44 | 60.67 | 25,900 | 16,100 | 0.6 | |
| 12/03/2025 |
61.44
|
140,900 | 60.76 | 61.83 | 60.09 | 54,300 | 41,070 | 0.8 | |
| 11/03/2025 |
60.09
|
112,700 | 60.38 | 60.57 | 59.99 | 22,200 | 6,700 | 1.0 | |
| 10/03/2025 |
60.86
|
137,300 | 61.15 | 61.35 | 60.57 | 101,200 | 86,820 | 0.9 | |
| 07/03/2025 |
61.15
|
90,300 | 61.54 | 61.73 | 61.06 | 15,200 | 6,000 | 0.6 | |
| 06/03/2025 |
61.83
|
115,500 | 60.09 | 61.83 | 59.41 | 5,700 | 12,340 | -0.4 | |
| 05/03/2025 |
60.09
|
144,700 | 61.06 | 61.64 | 60.09 | 600 | 16,400 | -1.0 | |
| 04/03/2025 |
61.73
|
147,800 | 62.61 | 62.61 | 61.25 | 4,600 | 49,650 | -2.9 | |
| 03/03/2025 |
62.90
|
110,200 | 62.12 | 63.87 | 62.12 | 2,100 | 13,290 | -0.7 | |
| 28/02/2025 |
62.80
|
151,700 | 63.58 | 63.58 | 62.61 | 55,001 | 48,120 | 0.5 | |
| 27/02/2025 |
63.48
|
255,900 | 61.44 | 63.48 | 61.44 | 94,700 | 23,800 | 4.6 | |
| 26/02/2025 |
61.44
|
200,000 | 62.70 | 62.70 | 61.44 | 38,700 | 85,290 | -3.0 | |
| 25/02/2025 |
62.32
|
94,900 | 62.70 | 62.70 | 61.73 | 1,700 | 13,710 | -0.8 | |
| 24/02/2025 |
62.80
|
259,300 | 63.96 | 64.54 | 61.54 | 6,800 | 138,100 | -8.4 | |
| 21/02/2025 |
63.96
|
364,600 | 62.02 | 63.96 | 61.35 | 145,700 | 42,720 | 6.7 | |
| 20/02/2025 |
62.02
|
197,200 | 62.99 | 62.99 | 61.54 | 100 | 118,100 | -7.5 | |