| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-8.60 | -16.63% | 62,349,000 | -2,767,800 | -160.5 |
41.65
53
43.90
|
|
2 tháng
(2026-01-16) |
-2.90 | -6.30% | 148,508,200 | -2,485,600 | -167.5 |
41.65
56
43.90
|
|
3 tháng
(2025-12-17) |
3.15 | 7.88% | 184,165,100 | -4,575,800 | -249.7 |
39
56
43.90
|
|
6 tháng
(2025-09-18) |
-0.40 | -0.92% | 293,281,200 | -3,477,600 | -185.6 |
37.40
56
43.90
|
|
12 tháng
(2025-03-24) |
4.24 | 10.92% | 608,626,900 | 5,193,692 | 210.3 |
28.32
56
43.90
|
|
24 tháng
(2024-03-27) |
-6.19 | -12.56% | 980,554,700 | -6,422,858 | -232.3 |
28.32
56
43.90
|
|
36 tháng
(2023-04-03) |
21 | 95.06% | 1,488,722,200 | -3,606,117 | -111.9 |
22.10
56
43.90
|
|
60 tháng
(2021-04-12) |
19.09 | 79.48% | 1,850,565,100 | -10,157,088 | -259.4 |
21.21
64.31
43.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2025 |
33.40
|
1,594,000 | 34.05 | 34.15 | 33.35 | 16,400 | 72,300 | -1.9 | |
| 27/05/2025 |
33.70
|
2,554,900 | 32.50 | 33.95 | 32.35 | 551,700 | 110,600 | 14.7 | |
| 26/05/2025 |
32.50
|
950,700 | 32 | 32.60 | 31 | 36,100 | 110,300 | -2.4 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2025 |
32
|
1,200,800 | 32.60 | 32.90 | 31.90 | 400 | 280,000 | -9.0 | |
| 22/05/2025 |
32.65
|
1,189,900 | 32.60 | 33.39 | 32.40 | 81,800 | 146,500 | 0 | |
| 21/05/2025 |
32.60
|
914,400 | 32.80 | 32.99 | 32.55 | 18,700 | 269,600 | -8.3 | |
| 20/05/2025 |
32.85
|
1,338,300 | 32.60 | 32.99 | 32.55 | 363,100 | 128,100 | 7.8 | |
| 19/05/2025 |
32.55
|
1,063,600 | 33.04 | 33.39 | 32.55 | 29,200 | 63,000 | 0 | |
| 16/05/2025 |
33.19
|
1,342,700 | 33.88 | 33.98 | 33.19 | 12,900 | 55,100 | 0 | |
| 15/05/2025 |
33.88
|
1,227,300 | 34.47 | 34.47 | 33.73 | 10,500 | 63,000 | 0 | |
| 14/05/2025 |
34.08
|
2,592,200 | 33.59 | 34.37 | 33.44 | 380,443 | 123,600 | 0 | |
| 13/05/2025 |
33.29
|
2,066,800 | 33.64 | 33.68 | 32.99 | 152,800 | 281,800 | 0 | |
| 12/05/2025 |
32.80
|
958,900 | 33.29 | 33.34 | 32.50 | 400 | 19,900 | 0 | |
| 09/05/2025 |
32.99
|
970,000 | 33.34 | 33.59 | 32.99 | 100 | 220,800 | 0 | |
| 08/05/2025 |
33.34
|
1,781,700 | 32.85 | 33.68 | 32.60 | 320,200 | 143,500 | 0 | |
| 07/05/2025 |
32.50
|
622,800 | 32.60 | 32.80 | 32.26 | 200 | 172,200 | 0 | |
| 06/05/2025 |
32.70
|
1,180,600 | 32.50 | 33.24 | 32.50 | 198,300 | 22,700 | 0 | |
| 05/05/2025 |
32.45
|
539,200 | 32.50 | 32.50 | 31.67 | 32,700 | 22,300 | 0 | |
| 29/04/2025 |
32.16
|
455,900 | 32.35 | 32.55 | 32.16 | 4,900 | 28,300 | -0.8 | |
| 28/04/2025 |
32.35
|
905,800 | 32.31 | 33.24 | 32.31 | 55,300 | 125,300 | -2.3 | |
| 25/04/2025 |
32.26
|
945,800 | 32.50 | 32.60 | 31.91 | 150,100 | 38,100 | 3.7 | |
| 24/04/2025 |
32.26
|
638,600 | 32.50 | 32.75 | 31.76 | 40,730 | 56,900 | -0.5 | |
| 23/04/2025 |
32.21
|
737,200 | 31.52 | 32.40 | 31.42 | 128,700 | 43,160 | 2.8 | |
| 22/04/2025 |
31.12
|
1,696,100 | 30.68 | 31.62 | 29.06 | 199,260 | 274,650 | -2.3 | |
| 21/04/2025 |
31.22
|
749,000 | 32.01 | 32.01 | 31.03 | 79,850 | 65,300 | 0.5 | |
| 18/04/2025 |
31.96
|
647,100 | 32.01 | 32.85 | 31.96 | 63,400 | 55,890 | 0.2 | |
| 17/04/2025 |
31.81
|
1,273,000 | 31.03 | 32.01 | 30.53 | 258,800 | 7,263 | 8.0 | |
| 16/04/2025 |
31.71
|
956,400 | 32.90 | 33.44 | 31.52 | 38,200 | 81,900 | -1.5 | |
| 15/04/2025 |
32.99
|
969,200 | 33.98 | 33.98 | 32.60 | 81,900 | 15,750 | 2.2 | |
| 14/04/2025 |
33.98
|
1,573,200 | 32.99 | 33.98 | 32.50 | 143,900 | 138,900 | 0.2 | |
| 11/04/2025 |
32.40
|
3,946,900 | 32.40 | 32.40 | 30.43 | 330,400 | 456,500 | -4.0 | |
| 10/04/2025 |
30.29
|
370,200 | 30.29 | 30.29 | 30.29 | 54,300 | 36,086 | 0.6 | |
| 09/04/2025 |
28.32
|
2,787,100 | 28.32 | 29.84 | 28.32 | 144,150 | 5,670 | 4.0 | |
| 08/04/2025 |
30.43
|
1,157,600 | 30.43 | 31.03 | 30.43 | 10,100 | 377,964 | -11.4 | |
| 04/04/2025 |
32.70
|
4,344,000 | 32.70 | 32.99 | 32.70 | 67,010 | 69,622 | -0.1 | |
| 03/04/2025 |
35.11
|
1,644,700 | 35.26 | 36.79 | 35.11 | 7,500 | 33,201 | -0.9 | |
| 02/04/2025 |
37.72
|
574,300 | 37.28 | 38.12 | 37.28 | 100 | 11,900 | -0.5 | |
| 01/04/2025 |
37.13
|
374,700 | 37.03 | 37.53 | 37.03 | 700 | 0 | 0.0 | |
| 31/03/2025 |
37.03
|
904,300 | 37.33 | 37.43 | 36.93 | 16,800 | 65,319 | -1.8 | |
| 28/03/2025 |
37.43
|
1,513,500 | 38.21 | 38.21 | 37.33 | 13,000 | 151,430 | -5.3 | |
| 27/03/2025 |
38.12
|
485,000 | 38.41 | 38.51 | 38.12 | 200 | 3,804 | -0.1 | |
| 26/03/2025 |
38.26
|
673,600 | 38.71 | 39.25 | 38.26 | 1,900 | 72,800 | -2.8 | |
| 25/03/2025 |
38.71
|
676,400 | 38.86 | 39.15 | 38.61 | 0 | 0 | 0 | |
| 24/03/2025 |
38.86
|
1,028,600 | 38.61 | 38.90 | 37.92 | 12,700 | 35,445 | -0.9 | |
| 21/03/2025 |
38.66
|
378,800 | 38.31 | 38.81 | 38.31 | 0 | 0 | 0 | |
| 20/03/2025 |
38.41
|
1,328,800 | 39.00 | 39.00 | 38.21 | 2,200 | 254,980 | -9.8 | |
| 19/03/2025 |
38.71
|
2,090,300 | 39.20 | 39.50 | 38.36 | 4,700 | 41,300 | -1.5 | |
| 18/03/2025 |
39.50
|
767,300 | 40.14 | 40.23 | 39.50 | 8,700 | 33,153 | -1.0 | |
| 17/03/2025 |
39.89
|
960,200 | 39.99 | 40.14 | 39.79 | 352,100 | 41,800 | 12.6 | |
| 14/03/2025 |
39.69
|
1,247,800 | 39.59 | 40.09 | 39.50 | 271,300 | 51,650 | 8.9 | |
| 13/03/2025 |
39.59
|
1,464,600 | 40.68 | 40.68 | 39.50 | 54,600 | 118,650 | -2.7 | |
| 12/03/2025 |
40.53
|
1,121,400 | 41.07 | 41.07 | 40.53 | 211,100 | 171,100 | 1.7 | |
| 11/03/2025 |
40.87
|
3,240,000 | 39.69 | 40.97 | 39.25 | 69,100 | 424,370 | -14.4 | |
| 10/03/2025 |
40.04
|
1,916,400 | 40.14 | 40.38 | 39.84 | 93,900 | 220,600 | -5.1 | |
| 07/03/2025 |
40.14
|
1,851,900 | 40.43 | 40.68 | 39.89 | 60,000 | 278,530 | -8.9 | |
| 06/03/2025 |
40.38
|
3,503,700 | 38.41 | 40.38 | 38.41 | 871,000 | 68,210 | 32.0 | |
| 05/03/2025 |
38.41
|
2,435,300 | 39.20 | 39.25 | 38.36 | 52,600 | 576,400 | -20.6 | |
| 04/03/2025 |
39.15
|
1,570,000 | 39.10 | 39.30 | 38.41 | 15,900 | 59,050 | -1.7 | |
| 03/03/2025 |
39.30
|
1,016,900 | 39.40 | 39.74 | 39.25 | 6,600 | 5,400 | 0.0 | |
| 28/02/2025 |
39.20
|
2,900,100 | 38.90 | 39.74 | 38.71 | 125,300 | 137,000 | -0.5 | |
| 27/02/2025 |
38.71
|
940,300 | 38.56 | 38.81 | 38.12 | 2,400 | 37,600 | -1.4 | |
| 26/02/2025 |
38.56
|
1,152,800 | 38.36 | 38.90 | 38.36 | 12,600 | 80,800 | -2.7 | |
| 25/02/2025 |
38.31
|
1,268,400 | 38.90 | 39.20 | 38.31 | 17,400 | 118,852 | -4.0 | |
| 24/02/2025 |
38.61
|
990,100 | 38.17 | 38.61 | 37.92 | 12,400 | 78,900 | -2.6 | |
| 21/02/2025 |
38.17
|
1,752,500 | 38.17 | 38.61 | 37.67 | 116,822 | 303,500 | -7.2 | |
| 20/02/2025 |
38.17
|
1,143,200 | 38.41 | 38.51 | 38.07 | 660 | 73,900 | -2.8 | |
| 19/02/2025 |
38.21
|
2,806,600 | 37.43 | 38.71 | 37.43 | 208,997 | 337,890 | -5.1 | |
| 18/02/2025 |
37.23
|
872,000 | 37.13 | 37.82 | 37.13 | 63,075 | 29,940 | 1.3 | |
| 17/02/2025 |
37.13
|
836,000 | 37.48 | 37.62 | 37.08 | 600 | 307,559 | -11.6 | |
| 14/02/2025 |
37.28
|
1,360,400 | 37.13 | 37.62 | 36.98 | 127,900 | 242,400 | -4.3 | |
| 13/02/2025 |
37.18
|
395,100 | 36.93 | 37.38 | 36.93 | 5,400 | 3,200 | 0.1 | |
| 12/02/2025 |
37.23
|
469,600 | 36.93 | 37.62 | 36.93 | 1,600 | 1,600 | -0.0 | |
| 11/02/2025 |
37.08
|
800,600 | 37.13 | 37.43 | 36.98 | 16,800 | 206,902 | -7.2 | |
| 10/02/2025 |
37.43
|
1,109,500 | 38.12 | 38.12 | 37.33 | 93,300 | 30,700 | 2.4 | |
| 07/02/2025 |
38.21
|
700,100 | 38.46 | 38.71 | 38.21 | 161,400 | 17,700 | 5.6 | |
| 06/02/2025 |
38.46
|
1,278,100 | 38.26 | 38.76 | 37.87 | 305,700 | 90,900 | 8.4 | |
| 05/02/2025 |
37.97
|
759,300 | 38.36 | 38.36 | 37.92 | 0 | 215,200 | -8.3 | |
| 04/02/2025 |
38.02
|
601,700 | 37.62 | 38.07 | 37.48 | 20,140 | 57,120 | -1.4 | |
| 03/02/2025 |
37.62
|
729,200 | 37.43 | 38.07 | 37.13 | 11,200 | 19,800 | -0.3 | |
| 24/01/2025 |
37.43
|
1,054,600 | 36.74 | 37.77 | 36.74 | 147,400 | 22,100 | 4.8 | |
| 23/01/2025 |
36.98
|
683,300 | 36.98 | 37.13 | 36.64 | 39,400 | 61,372 | -0.8 | |
| 22/01/2025 |
36.69
|
1,143,600 | 37.18 | 37.23 | 36.69 | 1,400 | 101,948 | -3.8 | |
| 21/01/2025 |
37.03
|
924,800 | 38.02 | 38.02 | 37.03 | 16,400 | 232,638 | -8.2 | |
| 20/01/2025 |
37.72
|
637,200 | 37.43 | 37.87 | 37.33 | 165,100 | 0 | 6.3 | |
| 17/01/2025 |
37.13
|
816,800 | 36.79 | 37.23 | 36.79 | 496,200 | 457,200 | 1.5 | |
| 16/01/2025 |
36.79
|
487,000 | 37.23 | 37.33 | 36.79 | 5,400 | 67,600 | -2.3 | |
| 15/01/2025 |
36.69
|
669,200 | 36.93 | 37.08 | 36.69 | 3,650 | 204,700 | -7.5 | |
| 14/01/2025 |
36.89
|
311,000 | 37.03 | 37.43 | 36.89 | 10,900 | 11,840 | -0.0 | |
| 13/01/2025 |
36.93
|
814,500 | 36.59 | 37.18 | 36.49 | 84,900 | 201,400 | -4.4 | |
| 10/01/2025 |
36.84
|
840,300 | 37.23 | 37.53 | 36.84 | 91,600 | 1,300 | 3.4 | |
| 09/01/2025 |
37.23
|
507,400 | 37.43 | 37.67 | 37.23 | 1,300 | 29,550 | -1.1 | |
| 08/01/2025 |
37.33
|
1,032,600 | 37.03 | 37.72 | 37.03 | 15,300 | 195,891 | -6.8 | |
| 07/01/2025 |
37.23
|
2,042,500 | 38.41 | 38.71 | 37.23 | 176,400 | 219,940 | -1.7 | |
| 06/01/2025 |
38.21
|
1,754,100 | 39.89 | 39.89 | 38.02 | 31,700 | 181,600 | -6.0 | |
| 03/01/2025 |
39.59
|
786,500 | 40.53 | 40.53 | 39.59 | 1,100 | 194,100 | -7.8 | |
| 02/01/2025 |
40.68
|
1,374,600 | 39.84 | 40.68 | 39.45 | 285,000 | 274,834 | 0.5 | |
| 31/12/2024 |
39.59
|
1,133,200 | 40.18 | 40.18 | 39.59 | 300 | 226,000 | -9.1 | |
| 30/12/2024 |
39.99
|
803,500 | 40.38 | 40.53 | 39.99 | 201 | 237,200 | -9.7 | |
| 27/12/2024 |
40.23
|
1,063,900 | 40.38 | 40.68 | 40.23 | 162,300 | 115,132 | 1.9 | |
| 26/12/2024 |
40.38
|
1,200,300 | 40.78 | 41.12 | 40.38 | 4,400 | 355,200 | -14.5 | |