| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-1.50 | -2.75% | 45,100 | 5,000 | 0.2 |
53
57.30
55.60
|
|
2 tháng
(2026-02-27) |
-2.90 | -5.19% | 87,300 | 1,600 | -0.0 |
53
57.90
55.60
|
|
3 tháng
(2026-01-28) |
0.42 | 0.81% | 115,800 | -5,700 | -0.4 |
52.58
58.60
55.60
|
|
6 tháng
(2025-10-30) |
2.27 | 4.48% | 320,300 | -29,400 | -1.7 |
49.17
58.60
55.60
|
|
12 tháng
(2025-05-05) |
6.56 | 14.11% | 823,500 | -42,901 | -2.5 |
45.98
58.60
55.60
|
|
24 tháng
(2024-05-08) |
16.54 | 45.36% | 2,438,400 | -98,343 | -5.3 |
36.46
58.60
55.60
|
|
36 tháng
(2023-05-15) |
25.05 | 89.60% | 4,105,200 | -140,843 | -7.1 |
26.78
58.60
55.60
|
|
60 tháng
(2021-05-24) |
29.29 | 123.52% | 11,243,700 | -47,548 | 0.1 |
20.54
58.60
55.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/07/2025 |
48.63
|
3,200 | 48.44 | 48.63 | 48.44 | 200 | 0 | 0 | |
| 08/07/2025 |
48.63
|
2,900 | 48.68 | 48.68 | 48.29 | 200 | 0 | 0.0 | |
| 07/07/2025 |
48.39
|
6,600 | 48.68 | 48.68 | 47.95 | 0 | 0 | 0 | |
| 04/07/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 04/07/2025 |
48.44
|
12,700 | 50.53 | 50.82 | 48.19 | 600 | 0 | 0.0 | |
| 03/07/2025 |
50.53
|
37,200 | 51.65 | 52.02 | 50.53 | 0 | 1,100 | -0.1 | |
| 02/07/2025 |
49.23
|
10,200 | 49.42 | 49.42 | 49.05 | 0 | 0 | 0 | |
| 01/07/2025 |
49.42
|
24,500 | 47.84 | 49.70 | 47.84 | 900 | 0 | 0.0 | |
| 30/06/2025 |
47.84
|
20,600 | 47.75 | 47.84 | 47.28 | 300 | 100 | 0.0 | |
| 27/06/2025 |
47.28
|
8,400 | 47.84 | 47.84 | 47.28 | 400 | 0 | 0.0 | |
| 26/06/2025 |
47.56
|
1,300 | 47.84 | 47.84 | 47.56 | 0 | 0 | 0 | |
| 25/06/2025 |
47.65
|
3,600 | 47.65 | 47.84 | 47.47 | 0 | 0 | 0 | |
| 24/06/2025 |
47.65
|
4,000 | 47.75 | 47.75 | 47.28 | 1,300 | 0 | 0.1 | |
| 23/06/2025 |
47.37
|
6,600 | 47.84 | 47.84 | 47.28 | 800 | 0 | 0.0 | |
| 20/06/2025 |
47.84
|
3,800 | 47.84 | 47.84 | 47.84 | 1,000 | 0 | 0.1 | |
| 19/06/2025 |
47.65
|
500 | 47.84 | 47.84 | 47.65 | 0 | 0 | 0 | |
| 18/06/2025 |
47.84
|
12,500 | 47.37 | 48.67 | 47.37 | 0 | 0 | 0 | |
| 17/06/2025 |
47.28
|
400 | 46.91 | 47.28 | 46.91 | 0 | 100 | -0.0 | |
| 16/06/2025 |
47.37
|
0 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 13/06/2025 |
47.37
|
1,300 | 47.19 | 47.75 | 47.19 | 300 | 0 | 0.0 | |
| 12/06/2025 |
47.19
|
600 | 47.09 | 47.19 | 47.09 | 200 | 0 | 0.0 | |
| 11/06/2025 |
47.09
|
6,300 | 47.37 | 47.37 | 47.09 | 0 | 500 | -0.0 | |
| 10/06/2025 |
47.37
|
400 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 09/06/2025 |
46.44
|
0 | 46.44 | 46.44 | 46.44 | 0 | 0 | 0 | |
| 06/06/2025 |
46.44
|
1,100 | 46.54 | 47.28 | 46.44 | 0 | 0 | 0 | |
| 05/06/2025 |
46.44
|
1,000 | 47.75 | 47.75 | 46.44 | 0 | 0 | 0 | |
| 04/06/2025 |
47.84
|
800 | 47.00 | 48.21 | 47.00 | 0 | 0 | 0 | |
| 03/06/2025 |
47.00
|
0 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 02/06/2025 |
47.00
|
600 | 46.44 | 47.00 | 46.44 | 200 | 0 | 0.0 | |
| 30/05/2025 |
46.44
|
200 | 46.44 | 46.44 | 46.44 | 0 | 0 | 0 | |
| 29/05/2025 |
46.44
|
2,700 | 46.44 | 46.44 | 46.44 | 100 | 0 | 0.0 | |
| 28/05/2025 |
46.26
|
400 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 27/05/2025 |
45.98
|
1,000 | 45.98 | 45.98 | 45.98 | 0 | 0 | 0 | |
| 26/05/2025 |
46.44
|
600 | 46.03 | 46.44 | 46.03 | 0 | 0 | 0 | |
| 23/05/2025 |
46.44
|
0 | 46.44 | 46.44 | 46.44 | 0 | 0 | 0 | |
| 22/05/2025 |
46.44
|
7,700 | 45.98 | 46.44 | 45.98 | 100 | 0 | 0 | |
| 21/05/2025 |
45.98
|
10,700 | 46.44 | 46.44 | 45.98 | 1,000 | 0 | 0.1 | |
| 20/05/2025 |
45.98
|
1,500 | 46.44 | 46.44 | 45.98 | 0 | 0 | 0 | |
| 19/05/2025 |
46.44
|
1,000 | 46.44 | 46.44 | 46.44 | 0 | 600 | 0 | |
| 16/05/2025 |
46.63
|
600 | 46.63 | 46.63 | 46.63 | 100 | 601 | 0 | |
| 15/05/2025 |
46.91
|
0 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 | |
| 14/05/2025 |
46.91
|
1,800 | 47.00 | 47.00 | 46.44 | 1,600 | 0 | 0 | |
| 13/05/2025 |
46.63
|
3,200 | 46.54 | 47.00 | 46.54 | 100 | 0 | 0 | |
| 12/05/2025 |
46.54
|
6,000 | 46.54 | 46.63 | 46.54 | 300 | 0 | 0 | |
| 09/05/2025 |
46.91
|
2,100 | 46.82 | 47.09 | 46.54 | 1,200 | 0 | 0 | |
| 08/05/2025 |
46.82
|
10,100 | 46.91 | 46.91 | 46.63 | 0 | 0 | 0 | |
| 07/05/2025 |
46.35
|
800 | 46.44 | 47.00 | 46.35 | 0 | 0 | 0 | |
| 06/05/2025 |
46.35
|
5,000 | 46.44 | 46.91 | 46.35 | 100 | 0 | 0 | |
| 05/05/2025 |
46.44
|
7,200 | 45.05 | 47.28 | 45.05 | 0 | 0 | 0 | |
| 29/04/2025 |
46.35
|
2,600 | 45.98 | 46.35 | 45.98 | 1,500 | 0 | 0.1 | |
| 28/04/2025 |
45.98
|
4,400 | 46.21 | 46.21 | 45.98 | 0 | 0 | 0 | |
| 25/04/2025 |
45.79
|
200 | 45.79 | 45.79 | 45.79 | 0 | 0 | 0 | |
| 24/04/2025 |
46.03
|
600 | 46.07 | 46.07 | 45.79 | 0 | 0 | 0 | |
| 23/04/2025 |
46.17
|
100 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
| 22/04/2025 |
45.05
|
1,100 | 45.56 | 46.26 | 45.05 | 0 | 0 | 0 | |
| 21/04/2025 |
45.52
|
2,600 | 45.52 | 45.52 | 45.42 | 0 | 0 | 0 | |
| 18/04/2025 |
45.52
|
2,100 | 45.98 | 45.98 | 45.52 | 0 | 0 | 0 | |
| 17/04/2025 |
45.98
|
1,800 | 44.73 | 45.98 | 44.73 | 0 | 0 | 0 | |
| 16/04/2025 |
44.73
|
700 | 46.54 | 46.54 | 44.73 | 0 | 0 | 0 | |
| 15/04/2025 |
46.35
|
1,400 | 45.98 | 46.44 | 45.52 | 0 | 0 | 0 | |
| 14/04/2025 |
46.26
|
1,500 | 45.05 | 46.26 | 45.05 | 0 | 0 | 0 | |
| 11/04/2025 |
45.05
|
2,500 | 46.91 | 46.91 | 45.05 | 500 | 0 | 0.0 | |
| 10/04/2025 |
45.05
|
9,300 | 44.77 | 45.05 | 44.59 | 0 | 0 | 0 | |
| 09/04/2025 |
42.13
|
4,500 | 41.99 | 42.26 | 41.99 | 0 | 1,800 | -0.1 | |
| 08/04/2025 |
44.22
|
12,300 | 43.80 | 44.49 | 41.80 | 1,800 | 500 | 0.1 | |
| 04/04/2025 |
43.80
|
5,600 | 44.12 | 44.12 | 42.36 | 0 | 2,700 | -0.1 | |
| 03/04/2025 |
44.59
|
11,200 | 46.72 | 46.72 | 44.59 | 0 | 1,000 | -0.1 | |
| 02/04/2025 |
47.37
|
700 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 01/04/2025 |
47.00
|
300 | 46.91 | 47.00 | 46.91 | 0 | 200 | -0.0 | |
| 31/03/2025 |
47.37
|
100 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 28/03/2025 |
47.37
|
1,600 | 47.84 | 47.84 | 47.37 | 200 | 0 | 0.0 | |
| 27/03/2025 |
47.84
|
6,000 | 47.19 | 48.21 | 47.19 | 0 | 0 | 0 | |
| 26/03/2025 |
47.28
|
3,900 | 47.00 | 47.37 | 46.91 | 0 | 5 | -0.0 | |
| 25/03/2025 |
46.63
|
3,300 | 47.09 | 47.09 | 46.63 | 0 | 0 | 0 | |
| 24/03/2025 |
47.09
|
2,000 | 47.09 | 47.09 | 47.09 | 0 | 0 | 0 | |
| 21/03/2025 |
47.09
|
900 | 47.09 | 47.09 | 46.91 | 0 | 0 | 0 | |
| 20/03/2025 |
46.91
|
600 | 47.19 | 47.19 | 46.72 | 100 | 0 | 0.0 | |
| 19/03/2025 |
46.91
|
100 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 | |
| 18/03/2025 |
47.37
|
4,500 | 46.63 | 48.21 | 46.63 | 0 | 0 | 0 | |
| 17/03/2025 |
46.72
|
13,200 | 46.63 | 46.82 | 46.63 | 100 | 0 | 0.0 | |
| 14/03/2025 |
46.82
|
1,300 | 46.91 | 46.91 | 46.82 | 100 | 200 | -0.0 | |
| 13/03/2025 |
46.91
|
2,500 | 47.37 | 47.37 | 46.91 | 800 | 0 | 0.0 | |
| 12/03/2025 |
46.91
|
900 | 47.09 | 47.09 | 46.91 | 100 | 0 | 0.0 | |
| 11/03/2025 |
47.09
|
2,600 | 47.00 | 47.09 | 46.91 | 100 | 2,100 | -0.1 | |
| 10/03/2025 |
47.09
|
1,400 | 47.37 | 47.37 | 47.09 | 0 | 1,100 | -0.1 | |
| 07/03/2025 |
47.37
|
1,700 | 47.37 | 47.37 | 46.91 | 0 | 0 | 0 | |
| 06/03/2025 |
47.37
|
500 | 47.37 | 47.37 | 47.37 | 500 | 8 | 0.0 | |
| 05/03/2025 |
46.72
|
2,700 | 47.56 | 47.56 | 46.72 | 900 | 0 | 0.0 | |
| 04/03/2025 |
47.28
|
2,300 | 46.72 | 47.28 | 46.72 | 0 | 0 | 0 | |
| 03/03/2025 |
46.72
|
5,900 | 46.72 | 47.84 | 46.72 | 300 | 0 | 0.0 | |
| 28/02/2025 |
47.37
|
1,600 | 47.56 | 47.56 | 46.54 | 701 | 0 | 0.0 | |
| 27/02/2025 |
47.47
|
1,500 | 47.28 | 47.65 | 46.72 | 1,200 | 100 | 0.1 | |
| 26/02/2025 |
46.91
|
600 | 47.00 | 47.00 | 46.91 | 0 | 0 | 0 | |
| 25/02/2025 |
46.91
|
7,600 | 47.00 | 47.37 | 46.91 | 0 | 0 | 0 | |
| 24/02/2025 |
47.09
|
1,200 | 47.37 | 47.37 | 46.44 | 0 | 0 | 0 | |
| 21/02/2025 |
47.37
|
100 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
| 20/02/2025 |
47.37
|
2,400 | 47.37 | 47.37 | 46.54 | 0 | 600 | -0.0 | |
| 19/02/2025 |
47.93
|
7,800 | 47.37 | 48.12 | 47.37 | 0 | 0 | 0 | |
| 18/02/2025 |
46.91
|
1,900 | 46.91 | 47.00 | 46.91 | 0 | 0 | 0 | |
| 17/02/2025 |
47.37
|
9,900 | 46.35 | 47.75 | 46.35 | 0 | 4,200 | -0.2 | |
| 14/02/2025 |
46.91
|
6,900 | 48.21 | 48.21 | 46.91 | 200 | 300 | -0.0 | |