| 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) |
0.05 | 0.14% | 760,200 | -59,400 | -2.1 |
34.60
36.10
35.50
|
|
2 tháng
(2025-10-06) |
-0.75 | -2.07% | 1,823,100 | 23,300 | 0.9 |
33.70
37
35.50
|
|
3 tháng
(2025-09-05) |
-1.50 | -4.05% | 3,542,100 | 214,500 | 8.0 |
33.70
37.55
35.50
|
|
6 tháng
(2025-06-09) |
1.75 | 5.19% | 13,494,900 | 1,074,692 | 39.4 |
33.35
39.45
35.50
|
|
12 tháng
(2024-12-09) |
9.66 | 37.40% | 30,724,300 | 1,255,703 | 44.4 |
25.35
39.45
35.50
|
|
24 tháng
(2023-12-15) |
19.15 | 117.07% | 49,254,800 | 536,469 | 23.7 |
16.35
39.45
35.50
|
|
36 tháng
(2022-12-20) |
21.22 | 148.53% | 60,604,600 | 168,624 | 15.9 |
12.90
39.45
35.50
|
|
60 tháng
(2020-12-30) |
2.96 | 9.10% | 159,273,580 | 526,279 | 27.5 |
11.10
39.45
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
30.02
|
97,800 | 30.10 | 30.18 | 29.53 | 0 | 400 | -0.0 | |
| 18/02/2025 |
30.14
|
168,900 | 29.81 | 30.83 | 29.81 | 701 | 0 | 0.0 | |
| 17/02/2025 |
29.65
|
123,500 | 29.20 | 30.10 | 29.20 | 4,700 | 0 | 0.2 | |
| 14/02/2025 |
29.16
|
105,400 | 29.12 | 29.20 | 28.92 | 24,000 | 300 | 0.8 | |
| 13/02/2025 |
28.96
|
43,300 | 28.80 | 29.12 | 28.80 | 2,700 | 1,600 | 0.0 | |
| 12/02/2025 |
28.80
|
94,900 | 28.72 | 29.61 | 28.72 | 1,100 | 0 | 0.0 | |
| 11/02/2025 |
28.64
|
77,000 | 28.72 | 28.80 | 28.56 | 4,201 | 0 | 0.1 | |
| 10/02/2025 |
28.76
|
115,500 | 28.84 | 28.84 | 28.47 | 38,900 | 0 | 1.4 | |
| 07/02/2025 |
28.84
|
86,500 | 28.80 | 29.12 | 28.56 | 22,700 | 0 | 0.8 | |
| 06/02/2025 |
28.84
|
55,100 | 28.80 | 29.20 | 28.72 | 0 | 400 | -0.0 | |
| 05/02/2025 |
28.80
|
133,900 | 28.80 | 30.02 | 28.39 | 600 | 200 | 0.0 | |
| 04/02/2025 |
28.56
|
51,900 | 28.23 | 28.72 | 28.23 | 0 | 0 | 0 | |
| 03/02/2025 |
28.31
|
94,900 | 28.39 | 28.56 | 27.91 | 1,000 | 0 | 0.0 | |
| 24/01/2025 |
28.07
|
85,700 | 28.19 | 28.64 | 27.74 | 0 | 0 | 0 | |
| 23/01/2025 |
28.19
|
99,700 | 28.11 | 28.88 | 27.83 | 0 | 0 | 0 | |
| 22/01/2025 |
28.23
|
137,700 | 29.41 | 29.53 | 27.66 | 3,000 | 900 | 0.1 | |
| 21/01/2025 |
29.08
|
249,900 | 28.80 | 29.77 | 28.80 | 0 | 4,200 | -0.2 | |
| 20/01/2025 |
27.83
|
454,600 | 26.12 | 27.83 | 26.12 | 100 | 500 | -0.0 | |
| 17/01/2025 |
26.04
|
26,500 | 25.96 | 26.12 | 25.84 | 0 | 100 | -0.0 | |
| 16/01/2025 |
25.96
|
47,100 | 25.96 | 26.04 | 25.72 | 0 | 600 | -0.0 | |
| 15/01/2025 |
25.80
|
54,400 | 25.72 | 25.96 | 25.68 | 0 | 1,000 | -0.0 | |
| 14/01/2025 |
25.47
|
5,200 | 25.55 | 25.55 | 25.47 | 0 | 0 | 0 | |
| 13/01/2025 |
25.47
|
16,000 | 25.47 | 25.63 | 25.47 | 0 | 600 | -0.0 | |
| 10/01/2025 |
25.47
|
15,900 | 25.88 | 25.88 | 25.43 | 0 | 1,600 | -0.1 | |
| 09/01/2025 |
25.47
|
16,900 | 25.43 | 25.68 | 25.43 | 0 | 300 | -0.0 | |
| 08/01/2025 |
25.43
|
10,800 | 25.39 | 25.72 | 25.39 | 0 | 300 | -0.0 | |
| 07/01/2025 |
25.35
|
43,800 | 25.23 | 25.72 | 25.23 | 0 | 1,000 | -0.0 | |
| 06/01/2025 |
25.55
|
16,400 | 25.72 | 25.72 | 24.90 | 0 | 400 | -0.0 | |
| 03/01/2025 |
25.72
|
11,600 | 25.88 | 25.88 | 25.55 | 0 | 2,400 | -0.1 | |
| 02/01/2025 |
25.55
|
41,400 | 25.72 | 25.80 | 25.51 | 0 | 2,800 | -0.1 | |
| 31/12/2024 |
25.72
|
10,700 | 25.84 | 25.84 | 25.63 | 0 | 0 | 0 | |
| 30/12/2024 |
25.63
|
26,800 | 25.63 | 26.37 | 25.63 | 0 | 500 | -0.0 | |
| 27/12/2024 |
25.63
|
26,000 | 25.88 | 25.88 | 25.63 | 600 | 0 | 0.0 | |
| 26/12/2024 |
25.88
|
28,500 | 25.68 | 25.96 | 25.68 | 201 | 200 | -0.0 | |
| 25/12/2024 |
25.63
|
19,400 | 25.63 | 26.20 | 25.59 | 0 | 500 | -0.0 | |
| 24/12/2024 |
25.63
|
25,300 | 25.63 | 25.76 | 25.55 | 0 | 100 | -0.0 | |
| 23/12/2024 |
25.96
|
23,900 | 26.12 | 26.16 | 25.88 | 1,400 | 100 | 0.0 | |
| 20/12/2024 |
26.16
|
21,100 | 26.20 | 26.45 | 26.16 | 400 | 900 | -0.0 | |
| 19/12/2024 |
26.32
|
20,400 | 26.32 | 26.32 | 26.04 | 200 | 0 | 0.0 | |
| 18/12/2024 |
26.32
|
33,900 | 25.72 | 26.77 | 25.68 | 1,000 | 100 | 0.0 | |
| 17/12/2024 |
25.55
|
32,900 | 25.51 | 25.72 | 25.51 | 0 | 1,200 | -0.0 | |
| 16/12/2024 |
25.51
|
10,900 | 25.47 | 25.55 | 25.43 | 100 | 600 | -0.0 | |
| 13/12/2024 |
25.51
|
15,400 | 25.80 | 25.80 | 25.51 | 1,700 | 0 | 0.1 | |
| 12/12/2024 |
25.68
|
2,700 | 25.47 | 25.68 | 25.47 | 0 | 0 | 0 | |
| 11/12/2024 |
25.59
|
98,300 | 25.92 | 26.32 | 25.39 | 100 | 0 | 0.0 | |
| 10/12/2024 |
25.92
|
94,400 | 25.96 | 26.04 | 25.72 | 1,200 | 0 | 0.0 | |
| 09/12/2024 |
25.84
|
89,000 | 25.96 | 26.08 | 25.72 | 900 | 0 | 0.0 | |
| 06/12/2024 |
25.92
|
32,700 | 26.32 | 26.32 | 25.80 | 1,200 | 0 | 0.0 | |
| 05/12/2024 |
25.84
|
44,000 | 25.76 | 26.00 | 25.72 | 1,400 | 800 | 0.0 | |
| 04/12/2024 |
25.80
|
14,000 | 25.84 | 25.84 | 25.76 | 0 | 0 | 0 | |
| 03/12/2024 |
25.84
|
28,000 | 26.00 | 26.00 | 25.80 | 0 | 200 | -0.0 | |
| 02/12/2024 |
26.00
|
38,500 | 25.96 | 26.04 | 25.80 | 800 | 0 | 0.0 | |
| 29/11/2024 |
25.96
|
30,500 | 26.00 | 26.00 | 25.72 | 1,000 | 400 | 0.0 | |
| 28/11/2024 |
26.08
|
9,600 | 25.96 | 26.08 | 25.80 | 700 | 1,300 | -0.0 | |
| 27/11/2024 |
25.96
|
46,100 | 25.96 | 26.28 | 25.88 | 300 | 1,500 | -0.0 | |
| 26/11/2024 |
25.96
|
48,500 | 25.96 | 26.37 | 25.96 | 2,400 | 600 | 0.1 | |
| 25/11/2024 |
26.00
|
75,400 | 26.12 | 26.12 | 26.00 | 4,300 | 0 | 0.1 | |
| 22/11/2024 |
26.28
|
34,000 | 26.04 | 26.61 | 25.96 | 1,500 | 2,400 | -0.0 | |
| 21/11/2024 |
26.00
|
80,600 | 25.19 | 26.81 | 25.19 | 2,800 | 3,000 | -0.0 | |
| 20/11/2024 |
25.15
|
41,900 | 24.82 | 25.55 | 24.74 | 200 | 2,100 | -0.1 | |
| 19/11/2024 |
24.82
|
24,300 | 25.15 | 25.15 | 24.82 | 0 | 100 | -0.0 | |
| 18/11/2024 |
25.15
|
45,800 | 25.55 | 25.55 | 24.95 | 950 | 7,900 | -0.2 | |
| 15/11/2024 |
25.43
|
47,000 | 25.35 | 25.84 | 25.15 | 0 | 500 | -0.0 | |
| 14/11/2024 |
25.47
|
57,200 | 25.39 | 25.63 | 25.31 | 500 | 0 | 0.0 | |
| 13/11/2024 |
25.96
|
84,100 | 25.88 | 25.96 | 25.23 | 400 | 900 | -0.0 | |
| 12/11/2024 |
25.96
|
64,100 | 26.12 | 26.20 | 25.92 | 100 | 1,000 | -0.0 | |
| 11/11/2024 |
26.12
|
34,700 | 26.24 | 26.45 | 26.08 | 200 | 2,600 | -0.1 | |
| 08/11/2024 |
26.32
|
136,200 | 26.49 | 26.57 | 26.16 | 0 | 1,000 | -0.0 | |
| 07/11/2024 |
26.61
|
126,600 | 27.58 | 27.58 | 26.24 | 0 | 3,200 | -0.1 | |
| 06/11/2024 |
26.12
|
126,600 | 25.63 | 26.69 | 25.63 | 0 | 0 | 0 | |
| 05/11/2024 |
25.59
|
33,800 | 25.63 | 25.80 | 25.59 | 0 | 0 | 0 | |
| 04/11/2024 |
25.63
|
203,800 | 25.96 | 26.00 | 25.55 | 300 | 2,100 | -0.1 | |
| 01/11/2024 |
25.96
|
71,000 | 25.96 | 26.12 | 25.92 | 1,700 | 0 | 0.1 | |
| 31/10/2024 |
25.96
|
165,100 | 25.96 | 26.37 | 25.92 | 15,300 | 0 | 0.5 | |
| 30/10/2024 |
26.04
|
68,900 | 25.92 | 26.37 | 25.92 | 300 | 0 | 0.0 | |
| 29/10/2024 |
25.88
|
32,800 | 25.96 | 25.96 | 25.76 | 0 | 0 | 0 | |
| 28/10/2024 |
25.96
|
95,100 | 26.77 | 26.77 | 25.80 | 1,500 | 0 | 0.0 | |
| 25/10/2024 |
26.08
|
195,300 | 25.84 | 26.12 | 25.68 | 2,200 | 2,200 | 0.0 | |
| 24/10/2024 |
25.84
|
36,400 | 25.88 | 26.61 | 25.84 | 0 | 800 | -0.0 | |
| 23/10/2024 |
26.32
|
48,700 | 26.77 | 26.77 | 25.55 | 0 | 2,300 | -0.1 | |
| 22/10/2024 |
26.28
|
42,000 | 27.18 | 27.18 | 26.24 | 0 | 0 | 0 | |
| 21/10/2024 |
26.77
|
43,900 | 26.77 | 26.93 | 26.61 | 0 | 0 | 0 | |
| 18/10/2024 |
26.77
|
63,200 | 27.18 | 27.26 | 26.77 | 600 | 3,300 | -0.1 | |
| 17/10/2024 |
27.26
|
76,400 | 27.50 | 27.50 | 26.69 | 1,200 | 4,100 | -0.1 | |
| 16/10/2024 |
27.50
|
79,600 | 27.22 | 27.83 | 27.18 | 1,000 | 0 | 0.0 | |
| 15/10/2024 |
27.26
|
186,100 | 27.91 | 28.80 | 27.10 | 500 | 0 | 0.0 | |
| 14/10/2024 |
28.80
|
290,100 | 29.61 | 29.69 | 28.27 | 700 | 4,400 | -0.1 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 87% | |||||||||
| 11/10/2024 |
29.81
|
209,300 | 29.61 | 30.66 | 29.33 | 1,700 | 2,300 | -0.0 | |
| 10/10/2024 |
30.02
|
882,400 | 30.08 | 30.21 | 29.42 | 700 | 0 | 0.0 | |
| 09/10/2024 |
30.05
|
266,900 | 29.69 | 30.21 | 29.49 | 7,100 | 0 | 0.3 | |
| 08/10/2024 |
29.59
|
435,300 | 31.66 | 31.66 | 29.59 | 1,300 | 0 | 0.1 | |
| 07/10/2024 |
31.66
|
254,200 | 31.99 | 31.99 | 31.59 | 1,500 | 0 | 0.1 | |
| 04/10/2024 |
31.72
|
279,900 | 31.82 | 32.51 | 31.72 | 5,300 | 3,100 | 0.1 | |
| 03/10/2024 |
31.59
|
296,000 | 31.33 | 31.85 | 31.20 | 0 | 0 | 0 | |
| 02/10/2024 |
31.26
|
241,900 | 32.18 | 32.28 | 30.87 | 0 | 2,300 | -0.1 | |
| 01/10/2024 |
32.08
|
142,100 | 32.64 | 32.77 | 32.08 | 2,200 | 5,000 | -0.1 | |
| 30/09/2024 |
32.38
|
374,000 | 29.88 | 32.64 | 29.88 | 1,900 | 0 | 0.1 | |
| 27/09/2024 |
30.54
|
135,500 | 29.56 | 30.87 | 29.42 | 3,500 | 2,400 | 0.0 | |
| 26/09/2024 |
29.36
|
42,000 | 29.39 | 29.42 | 29.16 | 0 | 200 | -0.0 | |
| 25/09/2024 |
29.19
|
39,100 | 28.57 | 29.56 | 28.57 | 0 | 1,200 | -0.1 | |