| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.93 | -2.20% | 207,400 | -22,300 | -1.0 |
41.45
43
41.50
|
|
2 tháng
(2025-11-28) |
-0.32 | -0.76% | 334,300 | -39,300 | -1.7 |
41.11
43
41.50
|
|
3 tháng
(2025-10-29) |
-0.60 | -1.43% | 469,700 | -47,600 | -2.1 |
40.73
43
41.50
|
|
6 tháng
(2025-07-31) |
-1.46 | -3.39% | 995,900 | -26,500 | -1.2 |
40.73
43.33
41.50
|
|
12 tháng
(2025-02-03) |
-6.76 | -14.02% | 2,557,900 | -80,029 | -3.5 |
40.73
48.48
41.50
|
|
24 tháng
(2024-02-07) |
-5.46 | -11.65% | 5,372,500 | -346,419 | -18.2 |
40.73
51.33
41.50
|
|
36 tháng
(2023-02-13) |
0.11 | 0.26% | 10,195,000 | -953,624 | -51.3 |
40.73
51.33
41.50
|
|
60 tháng
(2021-02-22) |
6.21 | 17.62% | 17,097,700 | -624,160 | -33.3 |
29.70
51.33
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
46.41
|
11,900 | 47.07 | 47.07 | 46.41 | 0 | 900 | -0.0 | |
| 10/04/2025 |
47.03
|
50,000 | 47.36 | 47.74 | 46.93 | 5,000 | 4,500 | 0.0 | |
| 09/04/2025 |
44.66
|
9,300 | 44.52 | 45.27 | 44.52 | 0 | 4,700 | -0.2 | |
| 08/04/2025 |
44.80
|
23,100 | 45.84 | 45.84 | 43.09 | 0 | 3,000 | -0.1 | |
| 04/04/2025 |
45.84
|
33,800 | 45.32 | 45.89 | 43.66 | 0 | 7,300 | -0.3 | |
| 03/04/2025 |
46.32
|
26,800 | 46.41 | 46.88 | 44.99 | 100 | 100 | -0.0 | |
| 02/04/2025 |
47.17
|
4,400 | 47.26 | 47.36 | 47.07 | 0 | 2,600 | -0.1 | |
| 01/04/2025 |
47.36
|
7,000 | 47.55 | 47.64 | 47.17 | 0 | 1,300 | -0.1 | |
| 31/03/2025 |
47.55
|
3,200 | 47.36 | 47.83 | 47.12 | 0 | 200 | -0.0 | |
| 28/03/2025 |
47.36
|
1,800 | 47.83 | 47.83 | 47.36 | 0 | 100 | -0.0 | |
| 27/03/2025 |
47.31
|
8,200 | 47.36 | 47.55 | 47.31 | 0 | 0 | 0 | |
| 26/03/2025 |
47.83
|
21,700 | 47.74 | 47.83 | 47.36 | 0 | 0 | 0 | |
| 25/03/2025 |
47.83
|
7,900 | 48.11 | 48.11 | 47.55 | 0 | 0 | 0 | |
| 24/03/2025 |
48.11
|
2,900 | 48.30 | 48.30 | 48.11 | 0 | 0 | 0 | |
| 21/03/2025 |
48.30
|
5,000 | 48.59 | 48.59 | 48.11 | 0 | 0 | 0 | |
| 20/03/2025: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 20/03/2025 |
48.30
|
9,700 | 49.06 | 49.06 | 48.02 | 1,200 | 0 | 0.1 | |
| 19/03/2025 |
48.21
|
47,800 | 48.30 | 48.39 | 48.21 | 0 | 0 | 0 | |
| 18/03/2025 |
48.30
|
22,800 | 48.67 | 48.67 | 48.21 | 0 | 0 | 0 | |
| 17/03/2025 |
48.39
|
38,700 | 47.84 | 48.67 | 47.75 | 300 | 0 | 0.0 | |
| 14/03/2025 |
47.84
|
16,400 | 48.03 | 48.03 | 47.75 | 0 | 0 | 0 | |
| 13/03/2025 |
47.93
|
20,600 | 48.21 | 48.48 | 47.84 | 100 | 0 | 0.0 | |
| 12/03/2025 |
48.39
|
16,900 | 48.67 | 48.67 | 48.12 | 900 | 0 | 0.0 | |
| 11/03/2025 |
48.30
|
22,400 | 48.39 | 48.39 | 48.03 | 1,400 | 0 | 0.1 | |
| 10/03/2025 |
48.39
|
4,300 | 48.67 | 48.67 | 48.30 | 0 | 0 | 0 | |
| 07/03/2025 |
48.30
|
11,000 | 47.93 | 48.58 | 47.93 | 0 | 0 | 0 | |
| 06/03/2025 |
47.75
|
5,200 | 47.75 | 48.03 | 47.75 | 0 | 400 | -0.0 | |
| 05/03/2025 |
47.75
|
700 | 47.93 | 47.93 | 47.75 | 0 | 0 | 0 | |
| 04/03/2025 |
47.66
|
11,200 | 47.84 | 47.93 | 47.57 | 0 | 0 | 0 | |
| 03/03/2025 |
47.57
|
28,400 | 47.66 | 47.75 | 47.57 | 0 | 0 | 0 | |
| 28/02/2025 |
47.66
|
4,800 | 48.03 | 48.03 | 47.57 | 0 | 0 | 0 | |
| 27/02/2025 |
47.93
|
4,800 | 48.03 | 48.03 | 47.75 | 400 | 0 | 0.0 | |
| 26/02/2025 |
48.03
|
6,900 | 48.03 | 48.03 | 47.75 | 0 | 0 | 0 | |
| 25/02/2025 |
47.57
|
13,500 | 48.03 | 48.03 | 47.29 | 0 | 0 | 0 | |
| 24/02/2025 |
48.03
|
11,700 | 48.21 | 48.30 | 47.93 | 0 | 0 | 0 | |
| 21/02/2025 |
47.93
|
17,700 | 47.93 | 48.21 | 47.75 | 400 | 0 | 0.0 | |
| 20/02/2025 |
48.03
|
16,700 | 47.84 | 48.21 | 47.75 | 0 | 3,800 | -0.2 | |
| 19/02/2025 |
47.84
|
14,300 | 48.21 | 48.21 | 47.57 | 0 | 0 | 0 | |
| 18/02/2025 |
48.21
|
31,200 | 48.48 | 48.48 | 47.66 | 0 | 1,100 | -0.1 | |
| 17/02/2025 |
48.48
|
45,500 | 48.76 | 48.76 | 47.75 | 900 | 8,000 | -0.4 | |
| 14/02/2025 |
48.03
|
11,400 | 47.93 | 48.03 | 47.75 | 100 | 0 | 0.0 | |
| 13/02/2025 |
47.84
|
3,800 | 48.03 | 48.03 | 47.75 | 0 | 0 | 0 | |
| 12/02/2025 |
48.03
|
14,600 | 47.84 | 48.03 | 47.57 | 0 | 0 | 0 | |
| 11/02/2025 |
47.84
|
20,000 | 47.93 | 48.30 | 47.75 | 0 | 0 | 0 | |
| 10/02/2025 |
48.30
|
11,600 | 48.21 | 49.49 | 47.84 | 901 | 100 | 0.0 | |
| 07/02/2025 |
48.21
|
2,800 | 48.21 | 48.30 | 48.21 | 500 | 200 | 0.0 | |
| 06/02/2025 |
48.21
|
16,600 | 48.48 | 48.48 | 48.21 | 1,000 | 0 | 0.1 | |
| 05/02/2025 |
48.30
|
3,100 | 48.39 | 48.48 | 48.21 | 0 | 0 | 0 | |
| 04/02/2025 |
48.21
|
6,300 | 48.21 | 48.76 | 48.21 | 100 | 2,900 | -0.1 | |
| 03/02/2025 |
48.21
|
11,000 | 48.48 | 48.48 | 48.21 | 500 | 6,500 | -0.3 | |
| 24/01/2025 |
48.48
|
2,000 | 48.67 | 48.67 | 48.39 | 0 | 0 | 0 | |
| 23/01/2025 |
48.39
|
11,400 | 48.58 | 48.67 | 47.93 | 0 | 0 | 0 | |
| 22/01/2025 |
48.58
|
11,900 | 48.58 | 48.67 | 48.48 | 0 | 0 | 0 | |
| 21/01/2025 |
48.58
|
800 | 48.67 | 48.67 | 48.48 | 0 | 400 | -0.0 | |
| 20/01/2025 |
48.48
|
9,500 | 48.48 | 48.67 | 48.21 | 0 | 0 | 0 | |
| 17/01/2025 |
48.48
|
3,400 | 48.12 | 48.48 | 47.84 | 500 | 100 | 0.0 | |
| 16/01/2025 |
48.48
|
1,800 | 48.39 | 48.48 | 48.39 | 100 | 0 | 0.0 | |
| 15/01/2025 |
48.39
|
1,400 | 48.21 | 48.39 | 48.21 | 0 | 0 | 0 | |
| 14/01/2025 |
47.93
|
3,000 | 48.67 | 48.67 | 47.93 | 500 | 300 | 0.0 | |
| 13/01/2025 |
48.03
|
5,400 | 48.21 | 48.67 | 47.93 | 0 | 0 | 0 | |
| 10/01/2025 |
48.03
|
3,900 | 48.12 | 48.21 | 48.03 | 0 | 2,700 | -0.1 | |
| 09/01/2025 |
48.67
|
900 | 48.21 | 48.67 | 48.03 | 0 | 100 | -0.0 | |
| 08/01/2025 |
48.58
|
2,100 | 48.58 | 48.67 | 48.21 | 0 | 0 | 0 | |
| 07/01/2025 |
48.58
|
7,200 | 48.48 | 48.58 | 48.12 | 0 | 0 | 0 | |
| 06/01/2025 |
48.48
|
7,300 | 48.76 | 48.85 | 48.39 | 0 | 570 | -0.0 | |
| 03/01/2025 |
48.76
|
15,500 | 49.31 | 49.49 | 48.67 | 0 | 100 | -0.0 | |
| 02/01/2025 |
49.31
|
3,200 | 50.23 | 50.23 | 48.67 | 0 | 0 | 0 | |
| 31/12/2024 |
50.51
|
54,800 | 49.04 | 50.51 | 46.28 | 200 | 0 | 0.0 | |
| 30/12/2024 |
48.85
|
5,300 | 49.13 | 49.13 | 48.67 | 0 | 0 | 0 | |
| 27/12/2024 |
49.13
|
19,200 | 49.13 | 49.77 | 48.85 | 0 | 100 | -0.0 | |
| 26/12/2024: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
| 26/12/2024 |
49.59
|
34,800 | 49.22 | 49.59 | 48.58 | 0 | 2,800 | -0.2 | |
| 25/12/2024 |
49.22
|
30,600 | 48.43 | 49.48 | 48.43 | 0 | 8,000 | -0.4 | |
| 24/12/2024 |
48.87
|
14,700 | 48.78 | 49.04 | 48.69 | 0 | 0 | 0 | |
| 23/12/2024 |
48.69
|
17,800 | 48.52 | 48.87 | 48.43 | 100 | 0 | 0.0 | |
| 20/12/2024 |
48.52
|
7,600 | 48.52 | 48.52 | 48.34 | 100 | 0 | 0.0 | |
| 19/12/2024 |
48.43
|
10,000 | 48.60 | 48.60 | 48.34 | 0 | 0 | 0 | |
| 18/12/2024 |
48.69
|
7,900 | 48.52 | 48.69 | 48.52 | 0 | 0 | 0 | |
| 17/12/2024 |
48.34
|
17,600 | 48.16 | 48.52 | 48.16 | 0 | 0 | 0 | |
| 16/12/2024 |
48.34
|
5,000 | 48.60 | 48.60 | 48.34 | 0 | 0 | 0 | |
| 13/12/2024 |
48.34
|
4,200 | 48.16 | 48.34 | 48.16 | 0 | 0 | 0 | |
| 12/12/2024 |
48.34
|
14,300 | 47.64 | 48.60 | 47.64 | 200 | 20 | 0.0 | |
| 11/12/2024 |
48.52
|
1,300 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 | |
| 10/12/2024 |
48.52
|
32,200 | 47.90 | 48.60 | 47.90 | 800 | 9,000 | -0.4 | |
| 09/12/2024 |
47.90
|
5,800 | 47.90 | 48.08 | 47.55 | 0 | 0 | 0 | |
| 06/12/2024 |
47.99
|
8,300 | 47.64 | 47.99 | 47.55 | 0 | 0 | 0 | |
| 05/12/2024 |
47.64
|
10,200 | 47.64 | 47.73 | 47.64 | 0 | 100 | -0.0 | |
| 04/12/2024 |
47.64
|
6,000 | 47.81 | 47.90 | 47.64 | 0 | 0 | 0 | |
| 03/12/2024 |
47.81
|
6,100 | 47.81 | 47.81 | 47.29 | 0 | 100 | -0.0 | |
| 02/12/2024 |
47.81
|
3,100 | 47.46 | 47.90 | 47.37 | 0 | 0 | 0 | |
| 29/11/2024 |
47.29
|
17,700 | 47.55 | 47.90 | 47.29 | 0 | 8,000 | -0.4 | |
| 28/11/2024 |
47.81
|
3,400 | 47.90 | 47.90 | 47.81 | 1,200 | 0 | 0.1 | |
| 27/11/2024 |
47.81
|
1,700 | 47.90 | 47.90 | 47.81 | 0 | 0 | 0 | |
| 26/11/2024 |
47.81
|
4,800 | 47.90 | 47.99 | 47.81 | 0 | 100 | -0.0 | |
| 25/11/2024 |
47.90
|
3,300 | 47.90 | 48.08 | 47.90 | 1,500 | 1,500 | 0 | |
| 22/11/2024 |
47.81
|
1,800 | 47.90 | 47.90 | 47.81 | 0 | 300 | -0.0 | |
| 21/11/2024 |
47.55
|
4,900 | 47.90 | 47.90 | 47.55 | 200 | 200 | -0 | |
| 20/11/2024 |
47.55
|
7,500 | 47.46 | 47.55 | 47.46 | 0 | 0 | 0 | |
| 19/11/2024 |
47.46
|
10,400 | 47.46 | 47.73 | 47.46 | 0 | 0 | 0 | |
| 18/11/2024 |
47.64
|
3,500 | 47.90 | 47.90 | 47.64 | 0 | 0 | 0 | |
| 15/11/2024 |
47.73
|
11,300 | 47.99 | 47.99 | 47.64 | 0 | 0 | 0 | |
| 14/11/2024 |
47.99
|
10,400 | 48.08 | 48.08 | 47.73 | 0 | 4,200 | -0.2 | |