| 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) |
8 | 13.38% | 30,141,900 | 195,100 | 20.8 |
56.80
76
69
|
|
2 tháng
(2025-11-28) |
15.70 | 30.13% | 40,573,000 | -814,100 | -32.7 |
51.50
76
69
|
|
3 tháng
(2025-10-29) |
18.55 | 37.65% | 51,113,400 | -1,479,700 | -68.8 |
49.25
76
69
|
|
6 tháng
(2025-07-31) |
19.48 | 40.31% | 91,527,700 | -3,093,731 | -150.3 |
46.21
76
69
|
|
12 tháng
(2025-02-03) |
17.96 | 36.03% | 169,270,800 | 2,225,602 | 84.3 |
38.36
76
69
|
|
24 tháng
(2024-02-07) |
28.30 | 71.66% | 319,141,000 | 1,718,528 | 54.4 |
36.91
76
69
|
|
36 tháng
(2023-02-13) |
22.41 | 49.36% | 450,796,500 | -2,034,353 | -111.4 |
36.41
76
69
|
|
60 tháng
(2021-02-22) |
14.92 | 28.21% | 1,024,385,800 | -7,188,314 | -500.6 |
36.41
76
69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
43.17
|
1,115,800 | 43.37 | 43.37 | 41.90 | 74,000 | 108,600 | -1.5 | |
| 10/04/2025 |
41.01
|
56,800 | 41.01 | 41.01 | 41.01 | 0 | 20 | -0.0 | |
| 09/04/2025 |
38.36
|
1,657,300 | 38.36 | 41.21 | 38.36 | 445,900 | 78,000 | 14.5 | |
| 08/04/2025 |
41.21
|
784,300 | 42.78 | 44.15 | 41.21 | 101,950 | 21,286 | 3.4 | |
| 04/04/2025 |
44.30
|
2,125,400 | 44.30 | 47.59 | 44.30 | 309,100 | 55,041 | 11.5 | |
| 03/04/2025 |
47.59
|
800,900 | 47.98 | 49.94 | 47.59 | 136,700 | 114,800 | 1.1 | |
| 02/04/2025 |
51.12
|
563,400 | 52.00 | 52.39 | 51.02 | 8,200 | 19,500 | -0.6 | |
| 01/04/2025 |
51.71
|
391,000 | 52.39 | 52.39 | 51.41 | 13,800 | 43,040 | -1.5 | |
| 31/03/2025 |
52.30
|
602,700 | 52.79 | 53.47 | 52.20 | 132,100 | 29,000 | 5.6 | |
| 28/03/2025 |
52.49
|
464,100 | 52.20 | 53.18 | 51.90 | 2,700 | 45,700 | -2.3 | |
| 27/03/2025 |
52.20
|
596,900 | 51.22 | 52.79 | 51.02 | 37,500 | 53,900 | -0.9 | |
| 26/03/2025 |
51.22
|
259,900 | 51.41 | 51.71 | 50.73 | 8,500 | 27,900 | -1.0 | |
| 25/03/2025 |
51.41
|
237,900 | 51.22 | 51.90 | 51.22 | 0 | 0 | 0 | |
| 24/03/2025 |
51.22
|
523,600 | 51.51 | 51.81 | 50.63 | 23,300 | 34,900 | -0.6 | |
| 21/03/2025 |
51.51
|
393,800 | 52.30 | 52.39 | 51.51 | 0 | 0 | 0 | |
| 20/03/2025 |
52.00
|
475,500 | 52.00 | 52.69 | 51.81 | 20,700 | 107,241 | -4.6 | |
| 19/03/2025 |
52.39
|
502,100 | 52.20 | 52.88 | 51.81 | 29,800 | 88,420 | -3.1 | |
| 18/03/2025 |
52.30
|
256,500 | 51.90 | 52.49 | 51.90 | 14,400 | 21,330 | -0.4 | |
| 17/03/2025 |
52.00
|
669,500 | 52.69 | 53.38 | 50.63 | 97,100 | 39,979 | 3.0 | |
| 14/03/2025 |
52.59
|
661,300 | 53.08 | 53.38 | 52.30 | 59,100 | 27,830 | 1.7 | |
| 13/03/2025 |
53.08
|
695,300 | 53.96 | 54.55 | 52.98 | 8,200 | 30,000 | -1.2 | |
| 12/03/2025 |
53.96
|
438,400 | 54.16 | 54.36 | 53.57 | 46,700 | 43,400 | 0.2 | |
| 11/03/2025 |
53.87
|
1,174,700 | 54.85 | 55.44 | 53.47 | 78,700 | 173,800 | -5.3 | |
| 10/03/2025 |
55.14
|
692,500 | 55.73 | 56.32 | 54.85 | 16,900 | 59,800 | -2.4 | |
| 07/03/2025 |
55.63
|
692,500 | 56.61 | 57.01 | 55.63 | 156,800 | 54,800 | 5.9 | |
| 06/03/2025 |
56.61
|
877,200 | 55.93 | 56.71 | 55.53 | 226,800 | 65,000 | 9.3 | |
| 05/03/2025 |
55.53
|
625,900 | 55.53 | 56.22 | 55.04 | 79,900 | 28,570 | 2.9 | |
| 04/03/2025 |
55.53
|
677,200 | 55.83 | 55.83 | 54.65 | 26,400 | 29,340 | -0.2 | |
| 03/03/2025 |
55.83
|
771,500 | 55.24 | 55.93 | 55.14 | 159,001 | 8,300 | 8.5 | |
| 28/02/2025 |
55.53
|
767,400 | 56.71 | 56.71 | 55.53 | 97,000 | 33,410 | 3.6 | |
| 27/02/2025 |
56.71
|
1,158,500 | 56.71 | 58.58 | 56.51 | 186,200 | 242,210 | -3.3 | |
| 26/02/2025 |
56.71
|
372,300 | 56.22 | 56.81 | 55.93 | 10,600 | 17,818 | -0.4 | |
| 25/02/2025 |
56.12
|
529,700 | 56.91 | 57.59 | 55.73 | 6,700 | 20,112 | -0.8 | |
| 24/02/2025 |
57.59
|
901,200 | 56.32 | 57.79 | 55.83 | 205,800 | 190,990 | 1.0 | |
| 21/02/2025 |
56.91
|
910,500 | 56.32 | 57.20 | 55.14 | 230,500 | 139,700 | 5.2 | |
| 20/02/2025 |
55.83
|
1,048,400 | 55.44 | 57.30 | 55.44 | 196,600 | 149,123 | 2.8 | |
| 19/02/2025 |
55.44
|
429,100 | 56.71 | 56.71 | 55.44 | 13,371 | 134,410 | -6.9 | |
| 18/02/2025 |
56.22
|
2,241,900 | 52.69 | 56.22 | 52.20 | 487,400 | 64,840 | 23.5 | |
| 17/02/2025 |
52.59
|
804,200 | 53.38 | 53.96 | 52.59 | 33,400 | 79,060 | -2.5 | |
| 14/02/2025 |
53.38
|
1,080,700 | 53.28 | 54.26 | 52.69 | 279,000 | 127,760 | 8.3 | |
| 13/02/2025 |
53.38
|
755,200 | 54.26 | 54.26 | 53.08 | 64,300 | 97,355 | -1.8 | |
| 12/02/2025 |
53.38
|
1,456,500 | 51.90 | 53.96 | 51.51 | 216,800 | 107,200 | 5.9 | |
| 11/02/2025 |
51.71
|
775,700 | 51.90 | 52.69 | 51.61 | 18,700 | 162,380 | -7.6 | |
| 10/02/2025 |
51.90
|
968,500 | 51.12 | 52.39 | 50.63 | 64,500 | 141,690 | -4.0 | |
| 07/02/2025 |
51.12
|
1,239,500 | 50.24 | 52.39 | 50.14 | 77,400 | 84,660 | -0.4 | |
| 06/02/2025 |
50.24
|
407,500 | 50.43 | 50.63 | 49.84 | 2,600 | 38,890 | -1.9 | |
| 05/02/2025 |
50.33
|
415,400 | 50.43 | 50.92 | 49.74 | 27,600 | 76,300 | -2.5 | |
| 04/02/2025 |
50.43
|
382,600 | 49.74 | 50.43 | 49.74 | 37,900 | 28,020 | 0.5 | |
| 03/02/2025 |
49.84
|
352,900 | 49.84 | 50.33 | 49.65 | 70,000 | 44,050 | 1.3 | |
| 24/01/2025 |
49.84
|
389,600 | 49.84 | 50.24 | 49.35 | 34,300 | 36,470 | -0.1 | |
| 23/01/2025 |
49.74
|
563,800 | 49.84 | 50.43 | 49.55 | 69,500 | 45,000 | 1.2 | |
| 22/01/2025 |
49.74
|
499,500 | 51.02 | 51.12 | 49.74 | 8,364 | 52,270 | -2.3 | |
| 21/01/2025 |
51.02
|
987,200 | 51.31 | 52.20 | 50.53 | 73,600 | 173,950 | -5.3 | |
| 20/01/2025 |
51.22
|
443,100 | 50.92 | 51.41 | 50.63 | 23,400 | 133,300 | -5.7 | |
| 17/01/2025 |
51.22
|
732,800 | 50.04 | 51.51 | 50.04 | 43,900 | 40,600 | 0.2 | |
| 16/01/2025 |
50.24
|
447,200 | 50.63 | 50.63 | 49.16 | 1,700 | 68,500 | -3.4 | |
| 15/01/2025 |
50.24
|
770,900 | 49.94 | 50.73 | 49.45 | 163,000 | 180,500 | -0.9 | |
| 14/01/2025 |
49.84
|
693,200 | 48.57 | 49.84 | 48.57 | 54,550 | 126,210 | -3.6 | |
| 13/01/2025 |
48.57
|
332,800 | 48.08 | 48.57 | 48.03 | 7,150 | 103,640 | -4.7 | |
| 10/01/2025 |
48.57
|
905,500 | 47.88 | 49.16 | 47.68 | 54,731 | 133,400 | -3.9 | |
| 09/01/2025 |
48.08
|
435,700 | 48.08 | 48.37 | 47.88 | 50,500 | 124,500 | -3.6 | |
| 08/01/2025 |
48.47
|
539,900 | 47.34 | 48.86 | 47.34 | 42,039 | 201,750 | -7.8 | |
| 07/01/2025 |
47.88
|
712,500 | 47.59 | 48.37 | 47.14 | 215,000 | 133,380 | 4.0 | |
| 06/01/2025 |
47.59
|
1,085,100 | 48.57 | 49.01 | 47.59 | 200,500 | 52,270 | 7.3 | |
| 03/01/2025 |
48.81
|
1,174,600 | 50.33 | 50.43 | 48.81 | 64,100 | 158,235 | -4.7 | |
| 02/01/2025 |
50.53
|
614,300 | 50.24 | 51.02 | 49.84 | 78,300 | 26,529 | 2.7 | |
| 31/12/2024 |
49.74
|
786,400 | 51.02 | 51.12 | 49.74 | 8,000 | 64,800 | -2.9 | |
| 30/12/2024 |
51.02
|
360,600 | 50.73 | 52.00 | 50.63 | 52,801 | 27,260 | 1.3 | |
| 27/12/2024 |
51.31
|
384,900 | 51.41 | 51.61 | 50.92 | 36,600 | 62,550 | -1.4 | |
| 26/12/2024 |
51.61
|
653,300 | 52.20 | 52.39 | 51.51 | 700 | 158,250 | -8.3 | |
| 25/12/2024 |
52.59
|
1,431,800 | 52.20 | 54.65 | 51.90 | 71,300 | 150,200 | -4.3 | |
| 24/12/2024 |
51.81
|
558,700 | 52.39 | 52.39 | 51.12 | 70,600 | 44,430 | 1.4 | |
| 23/12/2024 |
52.10
|
714,500 | 50.43 | 52.30 | 50.43 | 118,934 | 39,164 | 4.2 | |
| 20/12/2024 |
50.24
|
1,322,900 | 51.02 | 51.81 | 50.14 | 83,628 | 124,290 | -2.1 | |
| 19/12/2024 |
51.41
|
892,800 | 51.02 | 52.30 | 50.63 | 115,500 | 116,811 | -0.1 | |
| 18/12/2024 |
51.22
|
495,600 | 50.92 | 52.00 | 50.73 | 38,970 | 41,620 | -0.1 | |
| 17/12/2024 |
51.12
|
538,600 | 51.22 | 52.00 | 51.12 | 52,000 | 55,170 | -0.2 | |
| 16/12/2024 |
51.31
|
468,800 | 52.00 | 52.10 | 51.22 | 6,900 | 83,184 | -4.0 | |
| 13/12/2024 |
52.20
|
1,403,200 | 51.71 | 53.77 | 51.22 | 132,700 | 167,081 | -1.8 | |
| 12/12/2024 |
51.90
|
602,100 | 51.22 | 52.00 | 50.73 | 58,000 | 110,630 | -2.8 | |
| 11/12/2024 |
51.22
|
523,100 | 52.00 | 52.00 | 50.43 | 7,800 | 58,300 | -2.6 | |
| 10/12/2024 |
51.61
|
1,119,500 | 50.73 | 52.39 | 50.43 | 100,800 | 82,770 | 0.9 | |
| 09/12/2024 |
50.73
|
862,600 | 50.82 | 50.92 | 49.94 | 110,800 | 11,610 | 5.1 | |
| 06/12/2024 |
51.02
|
902,800 | 51.41 | 52.49 | 50.33 | 123,800 | 71,700 | 2.7 | |
| 05/12/2024 |
50.92
|
1,252,600 | 50.43 | 52.20 | 50.43 | 164,516 | 369,880 | -10.7 | |
| 04/12/2024 |
51.02
|
1,114,300 | 51.02 | 52.00 | 49.94 | 91,000 | 245,700 | -8.0 | |
| 03/12/2024 |
51.12
|
1,834,400 | 47.68 | 51.41 | 47.68 | 284,400 | 29,380 | 12.8 | |
| 02/12/2024 |
48.08
|
1,672,300 | 47.59 | 48.27 | 47.10 | 216,100 | 102,500 | 5.6 | |
| 29/11/2024 |
46.61
|
1,959,000 | 43.61 | 46.61 | 43.56 | 159,400 | 48,660 | 5.1 | |
| 28/11/2024 |
43.56
|
331,200 | 43.76 | 44.45 | 43.56 | 1,530 | 6,830 | -0.2 | |
| 27/11/2024 |
43.61
|
271,300 | 43.17 | 43.71 | 43.12 | 35,600 | 2,300 | 1.5 | |
| 26/11/2024 |
43.42
|
217,400 | 43.91 | 43.96 | 43.42 | 18,020 | 9,200 | 0.4 | |
| 25/11/2024 |
43.42
|
462,600 | 43.42 | 44.25 | 43.37 | 48,000 | 21,940 | 1.2 | |
| 22/11/2024 |
43.37
|
282,300 | 43.42 | 43.47 | 42.68 | 3,200 | 84,800 | -3.6 | |
| 21/11/2024 |
43.37
|
200,900 | 42.83 | 43.37 | 42.58 | 6,500 | 11,600 | -0.2 | |
| 20/11/2024 |
42.78
|
196,600 | 42.34 | 42.88 | 42.29 | 400 | 17,103 | -0.7 | |
| 19/11/2024: Cổ tức tiền mặt tỉ lệ: 10.037% | |||||||||
| 19/11/2024 |
42.68
|
359,900 | 42.19 | 43.07 | 41.90 | 2,100 | 63,200 | -2.6 | |
| 18/11/2024 |
41.99
|
266,100 | 42.04 | 42.57 | 41.80 | 26,400 | 38,520 | -0.5 | |
| 15/11/2024 |
42.57
|
381,300 | 42.37 | 42.66 | 41.89 | 51,400 | 19,500 | 1.4 | |
| 14/11/2024 |
42.52
|
209,000 | 43.14 | 43.33 | 42.52 | 7,900 | 39,000 | -1.4 | |