| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.20 | -5.12% | 12,451,300 | -125,100 | 0 |
40.40
44.20
40.50
|
|
2 tháng
(2026-04-13) |
0.10 | 0.25% | 21,344,700 | -290,900 | 0 |
40.40
44.20
40.50
|
|
3 tháng
(2026-03-16) |
-0.40 | -0.97% | 32,549,200 | -1,946,700 | -72.4 |
37.40
44.20
40.50
|
|
6 tháng
(2025-12-15) |
4.45 | 12.24% | 86,903,100 | -859,700 | -32.0 |
36.35
47.50
40.50
|
|
12 tháng
(2025-06-17) |
4.24 | 11.60% | 184,112,000 | -341,600 | -15.5 |
33.60
47.50
40.50
|
|
24 tháng
(2024-06-24) |
3.05 | 8.09% | 331,671,600 | -1,926,678 | -71.1 |
32.99
49.99
40.50
|
|
36 tháng
(2023-06-28) |
14.84 | 57.14% | 448,368,700 | -293,378 | -5.0 |
25.39
49.99
40.50
|
|
60 tháng
(2021-07-08) |
15.43 | 60.80% | 555,596,300 | -3,643,926 | -291.1 |
17.25
49.99
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 20/08/2025 |
38.85
|
1,257,900 | 39.75 | 39.80 | 38.30 | 76,200 | 237,500 | -6.3 | |
| 19/08/2025 |
39.75
|
907,600 | 40.42 | 40.42 | 39.70 | 8,700 | 107,500 | -4.1 | |
| 18/08/2025 |
40.27
|
790,500 | 39.61 | 40.51 | 39.56 | 83,500 | 42,100 | 1.7 | |
| 15/08/2025 |
39.04
|
1,321,300 | 40.18 | 40.42 | 39.04 | 119,500 | 181,800 | -2.6 | |
| 14/08/2025 |
40.13
|
878,700 | 40.46 | 40.89 | 39.89 | 10,500 | 215,700 | -8.7 | |
| 13/08/2025 |
40.46
|
1,484,600 | 40.42 | 40.94 | 40.04 | 216,900 | 200,100 | 0.7 | |
| 12/08/2025 |
39.99
|
1,045,400 | 40.51 | 40.61 | 39.65 | 63,400 | 131,300 | -2.9 | |
| 11/08/2025 |
40.27
|
1,550,300 | 39.80 | 40.61 | 39.42 | 232,600 | 138,700 | 3.9 | |
| 08/08/2025 |
39.23
|
1,053,600 | 39.32 | 39.56 | 38.56 | 301,600 | 13,800 | 11.8 | |
| 07/08/2025 |
38.99
|
744,900 | 38.89 | 39.42 | 38.46 | 38,500 | 68,200 | -1.2 | |
| 06/08/2025 |
38.42
|
705,500 | 37.37 | 38.42 | 37.37 | 93,700 | 45,100 | 1.9 | |
| 05/08/2025 |
37.13
|
1,349,800 | 38.27 | 38.61 | 36.85 | 37,200 | 183,500 | -5.8 | |
| 04/08/2025 |
37.99
|
388,800 | 37.51 | 37.99 | 37.51 | 21,300 | 15,600 | 0.2 | |
| 01/08/2025 |
37.75
|
904,300 | 38.32 | 38.32 | 37.51 | 100 | 198,500 | -7.9 | |
| 31/07/2025 |
38.32
|
817,200 | 38.27 | 38.94 | 37.89 | 32,000 | 198,700 | -6.7 | |
| 30/07/2025 |
37.70
|
878,700 | 37.56 | 37.99 | 37.18 | 13,100 | 95,000 | -3.2 | |
| 29/07/2025 |
37.23
|
2,526,400 | 39.89 | 40.18 | 37.04 | 482,600 | 20,600 | 18.8 | |
| 28/07/2025 |
39.80
|
1,532,200 | 40.08 | 40.37 | 39.37 | 251,100 | 31,600 | 9.2 | |
| 25/07/2025 |
39.61
|
1,320,600 | 40.75 | 40.85 | 39.61 | 15,400 | 8,500 | 0.3 | |
| 24/07/2025 |
40.65
|
1,250,200 | 40.61 | 41.32 | 40.18 | 54,700 | 146,600 | -3.9 | |
| 23/07/2025 |
40.46
|
1,270,000 | 40.37 | 40.46 | 39.51 | 165,900 | 59,000 | 4.5 | |
| 22/07/2025 |
40.13
|
809,700 | 40.18 | 40.65 | 39.70 | 14,400 | 17,800 | -0.1 | |
| 21/07/2025 |
40.27
|
2,088,200 | 39.08 | 40.37 | 39.08 | 139,200 | 70,000 | 2.9 | |
| 18/07/2025 |
38.94
|
1,772,700 | 38.56 | 39.42 | 38.51 | 90,000 | 84,300 | 0.2 | |
| 17/07/2025 |
38.27
|
811,400 | 38.08 | 38.80 | 38.08 | 20,500 | 35,200 | -0.6 | |
| 16/07/2025 |
38.04
|
677,400 | 37.94 | 38.32 | 37.94 | 6,700 | 146,100 | -5.6 | |
| 15/07/2025 |
38.08
|
924,300 | 38.80 | 38.80 | 38.08 | 38,300 | 50,700 | -0.5 | |
| 14/07/2025 |
38.66
|
838,100 | 38.23 | 38.99 | 37.75 | 122,000 | 56,000 | 2.7 | |
| 11/07/2025 |
38.23
|
861,800 | 38.66 | 38.85 | 38.08 | 23,500 | 66,000 | 0 | |
| 10/07/2025 |
38.70
|
776,400 | 38.46 | 38.99 | 38.27 | 134,700 | 17,100 | 0 | |
| 09/07/2025 |
38.46
|
962,400 | 38.99 | 39.04 | 38.37 | 73,500 | 29,400 | 0 | |
| 08/07/2025 |
38.85
|
910,800 | 38.85 | 39.13 | 38.32 | 66,600 | 59,600 | 0.3 | |
| 07/07/2025 |
38.18
|
695,500 | 38.23 | 38.42 | 37.70 | 11,600 | 85,500 | -3.0 | |
| 04/07/2025 |
37.56
|
1,428,600 | 38.56 | 38.56 | 37.42 | 36,000 | 185,500 | -6.0 | |
| 03/07/2025 |
38.08
|
1,938,700 | 39.32 | 39.61 | 37.80 | 17,300 | 3,400 | 0.6 | |
| 02/07/2025 |
39.89
|
2,371,900 | 39.04 | 40.89 | 39.04 | 208,700 | 13,600 | 8.1 | |
| 01/07/2025 |
38.89
|
1,645,100 | 39.23 | 39.80 | 38.23 | 154,600 | 41,800 | 4.5 | |
| 30/06/2025 |
39.18
|
1,048,900 | 40.08 | 40.08 | 39.13 | 300 | 104,800 | -4.3 | |
| 27/06/2025 |
39.51
|
1,250,500 | 39.99 | 40.23 | 39.18 | 5,400 | 6,700 | -0.1 | |
| 26/06/2025 |
39.75
|
843,300 | 39.80 | 39.99 | 39.04 | 37,700 | 68,500 | -1.3 | |
| 25/06/2025 |
39.56
|
2,949,100 | 37.80 | 40.32 | 37.80 | 130,700 | 101,300 | 1.1 | |
| 24/06/2025 |
37.70
|
1,038,800 | 38.42 | 38.46 | 37.66 | 10,000 | 152,600 | -5.7 | |
| 23/06/2025 |
37.99
|
1,712,600 | 37.13 | 38.70 | 36.80 | 74,900 | 80,100 | -0.2 | |
| 20/06/2025 |
37.18
|
689,300 | 37.99 | 37.99 | 37.13 | 17,000 | 154,100 | -5.4 | |
| 19/06/2025 |
37.99
|
1,939,000 | 36.99 | 38.27 | 36.94 | 181,000 | 151,300 | 1.2 | |
| 18/06/2025 |
36.70
|
905,700 | 36.47 | 37.27 | 36.47 | 104,500 | 38,600 | 2.6 | |
| 17/06/2025 |
36.56
|
587,100 | 36.28 | 36.75 | 36.28 | 157,400 | 12,800 | 5.6 | |
| 16/06/2025 |
35.99
|
459,700 | 35.18 | 35.99 | 35.18 | 131,900 | 3,300 | 4.8 | |
| 13/06/2025 |
35.66
|
1,129,300 | 36.51 | 36.51 | 35.28 | 5,900 | 200,300 | -7.3 | |
| 12/06/2025 |
36.56
|
648,700 | 36.42 | 37.04 | 36.37 | 91,200 | 10,500 | 3.1 | |
| 11/06/2025 |
36.32
|
339,800 | 36.28 | 36.61 | 36.18 | 45,900 | 25,900 | 0.8 | |
| 10/06/2025 |
36.28
|
325,300 | 36.42 | 36.70 | 36.28 | 22,000 | 18,600 | 0.1 | |
| 09/06/2025 |
36.42
|
519,500 | 36.75 | 37.42 | 36.28 | 300 | 94,200 | -3.6 | |
| 06/06/2025 |
36.75
|
637,800 | 37.61 | 37.70 | 36.75 | 15,600 | 158,900 | -5.6 | |
| 05/06/2025 |
37.37
|
1,148,100 | 36.89 | 37.70 | 36.75 | 179,900 | 26,300 | 6.0 | |
| 04/06/2025 |
36.75
|
493,200 | 36.75 | 37.32 | 36.61 | 25,000 | 53,900 | -1.1 | |
| 03/06/2025 |
36.61
|
419,500 | 36.85 | 36.85 | 36.28 | 48,900 | 36,300 | 0.5 | |
| 02/06/2025 |
36.08
|
812,300 | 36.18 | 36.66 | 35.66 | 40,700 | 52,700 | -0.5 | |
| 30/05/2025 |
36.56
|
540,900 | 37.61 | 37.89 | 36.56 | 9,400 | 59,600 | -2.0 | |
| 29/05/2025 |
37.61
|
1,127,800 | 37.89 | 38.94 | 37.42 | 66,000 | 228,900 | -6.5 | |
| 28/05/2025 |
37.13
|
897,100 | 37.61 | 38.08 | 37.13 | 177,900 | 30,400 | 5.8 | |
| 27/05/2025 |
37.47
|
937,200 | 38.08 | 38.08 | 37.42 | 80,900 | 82,900 | -0.1 | |
| 26/05/2025 |
37.37
|
1,407,800 | 35.23 | 37.37 | 34.28 | 141,200 | 78,500 | 2.3 | |
| 23/05/2025 |
34.94
|
445,700 | 35.28 | 35.32 | 34.75 | 44,700 | 14,100 | 1.1 | |
| 22/05/2025 |
35.23
|
607,000 | 35.85 | 36.08 | 35.18 | 71,900 | 14,900 | 0 | |
| 21/05/2025 |
35.80
|
567,600 | 36.61 | 36.61 | 35.70 | 16,000 | 99,100 | -3.1 | |
| 20/05/2025 |
36.42
|
422,200 | 36.42 | 36.61 | 35.85 | 103,700 | 15,200 | 3.4 | |
| 19/05/2025 |
36.08
|
534,500 | 36.70 | 36.70 | 35.99 | 1,400 | 108,700 | 0 | |
| 16/05/2025 |
36.75
|
697,000 | 36.66 | 37.42 | 36.28 | 48,100 | 22,300 | 0 | |
| 15/05/2025 |
36.51
|
655,100 | 36.66 | 36.94 | 35.99 | 76,700 | 9,300 | 0 | |
| 14/05/2025 |
36.47
|
957,100 | 37.04 | 37.08 | 36.32 | 91,100 | 3,500 | 0 | |
| 13/05/2025 |
36.99
|
873,100 | 37.23 | 37.42 | 36.66 | 56,100 | 103,500 | 0 | |
| 12/05/2025 |
36.37
|
1,062,300 | 35.56 | 36.37 | 35.42 | 70,800 | 35,800 | 0 | |
| 09/05/2025 |
35.32
|
780,700 | 36.66 | 36.66 | 35.32 | 17,200 | 82,600 | 0 | |
| 08/05/2025 |
36.61
|
1,204,000 | 35.75 | 37.42 | 35.56 | 39,400 | 327,300 | 0 | |
| 07/05/2025 |
35.28
|
834,100 | 34.47 | 35.70 | 34.37 | 95,300 | 46,400 | 0 | |
| 06/05/2025 |
34.51
|
666,000 | 34.75 | 35.08 | 34.51 | 79,400 | 19,300 | 0 | |
| 05/05/2025 |
34.51
|
491,600 | 34.13 | 34.75 | 33.56 | 69,700 | 19,100 | 0 | |
| 29/04/2025 |
33.47
|
375,300 | 33.61 | 33.80 | 33.32 | 60,100 | 23,400 | 1.3 | |
| 28/04/2025 |
33.23
|
823,000 | 34.37 | 34.37 | 33.18 | 34,200 | 26,900 | 0.3 | |
| 25/04/2025 |
34.28
|
695,600 | 34.94 | 35.13 | 33.80 | 35,300 | 55,300 | -0.7 | |
| 24/04/2025 |
34.80
|
855,900 | 34.37 | 35.56 | 34.37 | 67,500 | 50,200 | 0.6 | |
| 23/04/2025 |
34.09
|
645,800 | 33.61 | 34.61 | 33.32 | 63,900 | 37,100 | 1.0 | |
| 22/04/2025 |
32.99
|
1,655,000 | 34.66 | 34.70 | 32.32 | 22,100 | 85,800 | -2.3 | |
| 21/04/2025 |
34.75
|
1,098,600 | 34.18 | 35.47 | 34.18 | 136,100 | 72,600 | 2.3 | |
| 18/04/2025 |
33.94
|
1,107,000 | 34.37 | 34.89 | 33.80 | 34,700 | 316,600 | -10.1 | |
| 17/04/2025 |
33.23
|
632,100 | 32.94 | 33.66 | 32.90 | 28,600 | 357,100 | -11.4 | |
| 16/04/2025 |
33.18
|
895,600 | 33.61 | 34.42 | 32.99 | 108,300 | 75,800 | 1.1 | |
| 15/04/2025 |
33.32
|
2,377,900 | 35.70 | 35.70 | 33.32 | 162,900 | 14,920 | 5.2 | |
| 14/04/2025 |
35.80
|
1,304,000 | 37.99 | 37.99 | 35.23 | 23,500 | 109,000 | -3.3 | |
| 11/04/2025 |
35.99
|
4,174,600 | 34.28 | 36.18 | 32.94 | 150,800 | 624,900 | -16.7 | |
| 10/04/2025 |
35.42
|
865,500 | 35.42 | 35.42 | 35.42 | 0 | 510,098 | -19.0 | |
| 09/04/2025 |
33.13
|
201,200 | 33.13 | 33.13 | 33.13 | 600 | 0 | 0.0 | |
| 08/04/2025 |
35.61
|
497,500 | 35.61 | 35.61 | 35.61 | 300 | 1,300 | -0.0 | |
| 04/04/2025 |
38.27
|
556,300 | 38.27 | 38.27 | 38.27 | 1,000 | 28,300 | -1.1 | |
| 03/04/2025 |
41.13
|
690,400 | 41.13 | 41.13 | 41.13 | 500 | 700 | -0.0 | |
| 02/04/2025 |
44.18
|
654,600 | 44.75 | 45.13 | 44.08 | 9,300 | 104,400 | -4.5 | |
| 01/04/2025 |
44.75
|
2,545,700 | 45.99 | 46.27 | 43.80 | 199,700 | 293,200 | -4.6 | |
| 31/03/2025 |
46.32
|
2,135,800 | 49.13 | 49.13 | 46.32 | 92,100 | 135,700 | -2.2 | |
| 28/03/2025 |
49.79
|
682,000 | 49.99 | 50.37 | 49.03 | 124,000 | 56,100 | 3.5 | |