| 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) |
0.12 | 0.23% | 9,607,000 | -694,900 | -37.5 |
51.02
55.30
52.80
|
|
2 tháng
(2025-10-06) |
-0.07 | -0.14% | 18,183,100 | -1,391,900 | -73.7 |
46.21
55.30
52.80
|
|
3 tháng
(2025-09-05) |
-4 | -6.97% | 25,383,200 | -2,046,100 | -111.1 |
46.21
58.38
52.80
|
|
6 tháng
(2025-06-09) |
5.72 | 11.99% | 70,277,000 | -2,052,280 | -124.5 |
46.21
61.62
52.80
|
|
12 tháng
(2024-12-09) |
2.67 | 5.27% | 154,390,000 | 1,872,045 | 56.7 |
38.36
61.62
52.80
|
|
24 tháng
(2023-12-15) |
15.53 | 41.02% | 292,622,400 | 2,129,107 | 69.3 |
36.91
61.62
52.80
|
|
36 tháng
(2022-12-20) |
8.47 | 18.86% | 427,758,400 | 1,989,594 | 78.6 |
36.41
61.62
52.80
|
|
60 tháng
(2020-12-30) |
-2.86 | -5.08% | 1,018,164,290 | -9,474,924 | -657.5 |
36.41
61.62
52.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/11/2024 |
43.33
|
304,300 | 43.62 | 43.62 | 42.52 | 8,900 | 50,940 | -1.9 | |
| 12/11/2024 |
43.33
|
599,100 | 43.81 | 43.86 | 43.33 | 28,800 | 11,800 | 0.8 | |
| 11/11/2024 |
43.86
|
1,017,200 | 43.43 | 43.86 | 43.28 | 29,400 | 7,700 | 1.0 | |
| 08/11/2024 |
43.28
|
792,700 | 42.33 | 43.33 | 42.09 | 60,200 | 50,200 | 0.5 | |
| 07/11/2024 |
42.09
|
249,700 | 42.37 | 42.42 | 41.85 | 11,900 | 28,800 | -0.7 | |
| 06/11/2024 |
42.33
|
199,600 | 42.23 | 42.33 | 42.04 | 0 | 0 | 0 | |
| 05/11/2024 |
42.18
|
212,100 | 41.99 | 42.28 | 41.22 | 3,500 | 41,600 | -1.7 | |
| 04/11/2024 |
41.99
|
321,700 | 41.85 | 42.57 | 41.80 | 6,400 | 35,000 | -1.3 | |
| 01/11/2024 |
41.80
|
306,800 | 41.22 | 41.85 | 41.22 | 29,500 | 46,600 | -0.7 | |
| 31/10/2024 |
41.22
|
197,800 | 41.22 | 41.56 | 41.22 | 4,200 | 7,400 | -0.1 | |
| 30/10/2024 |
41.17
|
164,900 | 41.41 | 41.51 | 41.03 | 1,000 | 30,000 | -1.2 | |
| 29/10/2024 |
41.46
|
106,400 | 41.65 | 41.65 | 41.41 | 1,000 | 4,200 | -0.1 | |
| 28/10/2024 |
41.41
|
69,900 | 41.27 | 41.56 | 41.22 | 4,300 | 500 | 0.2 | |
| 25/10/2024 |
41.56
|
156,000 | 41.70 | 41.75 | 41.51 | 5,300 | 17,500 | -0.5 | |
| 24/10/2024 |
41.65
|
156,000 | 41.65 | 41.75 | 41.51 | 5,800 | 16,700 | -0.5 | |
| 23/10/2024 |
41.51
|
228,200 | 41.41 | 41.56 | 41.32 | 6,000 | 41,000 | -1.5 | |
| 22/10/2024 |
41.41
|
192,100 | 42.09 | 42.13 | 41.22 | 5,000 | 9,700 | -0.2 | |
| 21/10/2024 |
41.94
|
205,500 | 42.33 | 42.42 | 41.94 | 4,500 | 8,500 | -0.2 | |
| 18/10/2024 |
42.18
|
410,500 | 42.18 | 42.47 | 41.94 | 46,900 | 1,300 | 2.0 | |
| 17/10/2024 |
42.18
|
217,000 | 41.94 | 42.18 | 41.70 | 1,900 | 46,700 | -2.0 | |
| 16/10/2024 |
41.99
|
254,200 | 41.70 | 42.13 | 41.61 | 1,100 | 44,700 | -1.9 | |
| 15/10/2024 |
41.89
|
259,200 | 41.80 | 42.23 | 41.80 | 9,300 | 21,900 | -0.6 | |
| 14/10/2024 |
42.18
|
293,500 | 42.28 | 42.66 | 42.09 | 3,800 | 14,100 | -0.5 | |
| 11/10/2024 |
42.28
|
576,800 | 42.18 | 42.61 | 42.04 | 18,900 | 4,900 | 0.6 | |
| 10/10/2024 |
42.09
|
901,300 | 41.46 | 42.13 | 41.46 | 46,400 | 5,500 | 1.8 | |
| 09/10/2024 |
41.46
|
314,600 | 41.22 | 41.46 | 41.08 | 5,300 | 20,200 | -0.6 | |
| 08/10/2024 |
41.17
|
178,300 | 41.22 | 41.32 | 41.08 | 3,600 | 23,700 | -0.9 | |
| 07/10/2024 |
41.17
|
236,300 | 41.13 | 41.37 | 41.08 | 21,400 | 4,700 | 0.7 | |
| 04/10/2024 |
41.08
|
212,100 | 41.13 | 41.27 | 40.98 | 500 | 5,000 | -0.2 | |
| 03/10/2024 |
41.13
|
414,200 | 41.51 | 41.80 | 41.03 | 13,100 | 4,400 | 0.4 | |
| 02/10/2024 |
41.41
|
402,400 | 41.61 | 41.61 | 41.27 | 6,700 | 38,900 | -1.4 | |
| 01/10/2024 |
41.61
|
731,900 | 41.03 | 41.65 | 40.94 | 9,000 | 18,100 | -0.4 | |
| 30/09/2024 |
41.08
|
298,700 | 41.51 | 41.51 | 41.08 | 3,600 | 13,600 | -0.4 | |
| 27/09/2024 |
41.51
|
232,500 | 41.56 | 41.70 | 41.41 | 15,400 | 7,800 | 0.3 | |
| 26/09/2024 |
41.51
|
215,300 | 41.37 | 41.99 | 41.37 | 1,700 | 12,900 | -0.5 | |
| 25/09/2024 |
41.56
|
242,200 | 41.65 | 41.80 | 41.46 | 12,000 | 31,900 | -0.9 | |