| 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) |
7.50 | 20.55% | 71,696,900 | 7,415,400 | 332.0 |
36
47.40
45.40
|
|
2 tháng
(2025-11-28) |
5.22 | 13.47% | 100,729,900 | 8,726,300 | 381.3 |
35.60
47.40
45.40
|
|
3 tháng
(2025-10-29) |
7.53 | 20.65% | 159,999,600 | 8,288,800 | 366.3 |
35.60
47.40
45.40
|
|
6 tháng
(2025-07-31) |
5.93 | 15.58% | 319,900,100 | -19,941,520 | -761.8 |
32.23
47.40
45.40
|
|
12 tháng
(2025-02-03) |
-0.28 | -0.64% | 561,252,562 | -32,332,946 | -1,301.5 |
28.70
47.40
45.40
|
|
24 tháng
(2024-02-07) |
0.17 | 0.38% | 911,212,674 | -23,180,932 | -729.4 |
28.70
51.55
45.40
|
|
36 tháng
(2023-02-13) |
17.94 | 68.83% | 1,648,338,579 | 10,471,384 | 866.2 |
26.06
51.55
45.40
|
|
60 tháng
(2021-02-22) |
19.90 | 82.54% | 3,349,690,613 | 38,693,831 | 2,158.2 |
17.64
57.31
45.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
31.88
|
11,325,100 | 33.47 | 34.64 | 28.45 | 425,600 | 3,865,900 | -122.5 | |
| 10/04/2025 |
31.54
|
886,100 | 28.78 | 31.54 | 25.85 | 0 | 352,700 | -13.3 | |
| 09/04/2025 |
28.70
|
1,329,400 | 28.70 | 28.70 | 28.70 | 506,800 | 119,228 | 13.3 | |
| 08/04/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 08/04/2025 |
31.88
|
537,000 | 31.88 | 31.88 | 31.88 | 391,400 | 514,640 | -4.7 | |
| 04/04/2025 |
35.39
|
911,100 | 35.39 | 35.39 | 35.39 | 9,800 | 146,000 | -6.0 | |
| 03/04/2025 |
39.27
|
2,411,200 | 42.99 | 42.99 | 39.27 | 99,900 | 337,300 | -11.5 | |
| 02/04/2025 |
43.55
|
453,000 | 43.39 | 43.88 | 43.31 | 300 | 1,500 | -0.1 | |
| 01/04/2025 |
43.31
|
342,300 | 43.63 | 43.63 | 43.31 | 190 | 1,800 | -0.1 | |
| 31/03/2025 |
43.63
|
751,500 | 42.99 | 43.96 | 42.75 | 43,900 | 151,200 | -5.7 | |
| 28/03/2025 |
43.23
|
1,288,700 | 43.31 | 43.47 | 42.75 | 86,100 | 185,356 | -5.3 | |
| 27/03/2025 |
43.23
|
572,000 | 43.55 | 43.96 | 43.23 | 3,400 | 367,300 | -19.5 | |
| 26/03/2025 |
43.47
|
852,600 | 39.43 | 44.12 | 39.43 | 95,000 | 162,600 | -3.7 | |
| 25/03/2025 |
43.80
|
702,900 | 43.88 | 44.12 | 43.55 | 40,100 | 292,300 | -13.7 | |
| 24/03/2025 |
43.80
|
432,400 | 43.23 | 44.12 | 43.07 | 1,400 | 5,700 | -0.2 | |
| 21/03/2025 |
43.55
|
521,000 | 43.63 | 43.63 | 43.31 | 9,700 | 197,346 | -10.1 | |
| 20/03/2025 |
43.55
|
645,200 | 43.80 | 43.96 | 43.23 | 53,300 | 225,201 | -9.2 | |
| 19/03/2025 |
43.80
|
1,292,900 | 44.04 | 44.36 | 43.31 | 73,500 | 666,600 | -32.0 | |
| 18/03/2025 |
43.96
|
567,700 | 43.80 | 44.52 | 43.72 | 58,300 | 114,600 | -3.1 | |
| 17/03/2025 |
43.72
|
809,000 | 43.96 | 44.20 | 43.63 | 0 | 514,000 | 0 | |
| 14/03/2025 |
43.88
|
1,427,200 | 44.44 | 44.52 | 43.63 | 96,600 | 457,800 | -19.7 | |
| 13/03/2025 |
44.44
|
1,619,500 | 45.25 | 45.57 | 44.44 | 1,600 | 312,700 | -17.3 | |
| 12/03/2025 |
45.25
|
1,218,100 | 45.74 | 45.74 | 45.25 | 158,100 | 635,600 | -26.8 | |
| 11/03/2025 |
45.74
|
1,084,300 | 44.44 | 45.74 | 41.45 | 8,700 | 388,700 | -21.3 | |
| 10/03/2025 |
45.74
|
1,662,800 | 45.41 | 46.22 | 45.17 | 48,700 | 373,500 | -18.4 | |
| 07/03/2025 |
45.66
|
1,213,700 | 46.06 | 46.30 | 45.66 | 80,400 | 322,300 | -13.7 | |
| 06/03/2025 |
46.06
|
1,083,000 | 45.01 | 46.06 | 45.01 | 216,100 | 365,600 | -8.3 | |
| 05/03/2025 |
45.01
|
1,021,300 | 45.82 | 46.06 | 45.01 | 85,300 | 203,700 | -6.6 | |
| 04/03/2025 |
45.66
|
1,029,400 | 45.57 | 46.22 | 45.25 | 85,100 | 209,600 | -7.0 | |
| 03/03/2025 |
45.74
|
807,800 | 46.06 | 46.46 | 45.74 | 51,700 | 204,100 | -8.7 | |
| 28/02/2025 |
46.22
|
842,200 | 46.30 | 46.54 | 45.74 | 29,400 | 58,400 | -1.7 | |
| 27/02/2025 |
46.38
|
1,302,400 | 46.30 | 46.38 | 45.41 | 2,500 | 225,100 | -12.6 | |
| 26/02/2025 |
46.14
|
1,376,100 | 46.14 | 46.71 | 45.90 | 15,400 | 318,900 | -17.3 | |
| 25/02/2025 |
46.14
|
867,600 | 46.14 | 46.38 | 45.82 | 10,200 | 121,500 | -6.3 | |
| 24/02/2025 |
46.06
|
1,300,800 | 45.25 | 46.38 | 44.93 | 18,501 | 82,200 | -3.6 | |
| 21/02/2025 |
45.25
|
1,293,400 | 45.17 | 45.66 | 44.93 | 137,000 | 50,300 | 4.9 | |
| 20/02/2025 |
45.17
|
1,071,100 | 45.25 | 45.41 | 44.69 | 9,600 | 190,300 | -10.0 | |
| 19/02/2025 |
45.01
|
2,220,000 | 43.31 | 45.17 | 43.31 | 220,600 | 504,500 | -15.7 | |
| 18/02/2025 |
43.39
|
350,000 | 43.31 | 43.47 | 43.15 | 0 | 50,500 | -2.7 | |
| 17/02/2025 |
43.31
|
587,300 | 43.55 | 43.55 | 43.07 | 0 | 95,077 | -5.1 | |
| 14/02/2025 |
43.55
|
634,000 | 44.04 | 44.04 | 43.15 | 20,200 | 103,100 | -4.4 | |
| 13/02/2025 |
43.39
|
506,900 | 43.47 | 43.47 | 43.07 | 469 | 158,800 | -8.5 | |
| 12/02/2025 |
43.47
|
767,481 | 43.47 | 43.88 | 43.23 | 82,000 | 422,800 | -18.4 | |
| 11/02/2025 |
43.47
|
784,300 | 43.39 | 43.47 | 42.99 | 20,000 | 400,400 | -20.3 | |
| 10/02/2025 |
43.39
|
667,857 | 44.28 | 44.28 | 43.39 | 300 | 7,660 | -0.4 | |
| 07/02/2025 |
44.28
|
270,042 | 44.52 | 44.60 | 44.28 | 3,500 | 1,400 | 0.1 | |
| 06/02/2025 |
44.52
|
704,512 | 44.28 | 45.01 | 44.28 | 152,501 | 6,500 | 8.1 | |
| 05/02/2025 |
44.28
|
752,433 | 44.44 | 44.77 | 44.04 | 76,610 | 333,600 | -14.1 | |
| 04/02/2025 |
44.36
|
452,537 | 43.63 | 44.60 | 40.40 | 400 | 189,900 | -10.4 | |
| 03/02/2025 |
44.28
|
429,700 | 44.04 | 44.85 | 43.80 | 55,326 | 108,515 | 0 | |
| 24/01/2025 |
44.20
|
587,582 | 44.04 | 44.28 | 43.63 | 114,100 | 110,800 | 0.2 | |
| 23/01/2025 |
44.04
|
475,235 | 44.04 | 44.04 | 43.47 | 6,400 | 700 | 0.3 | |
| 22/01/2025 |
43.72
|
320,484 | 43.23 | 44.28 | 43.23 | 8,375 | 21,300 | -0.7 | |
| 21/01/2025 |
44.20
|
570,249 | 40.00 | 44.28 | 40.00 | 214,600 | 5,900 | 11.4 | |
| 20/01/2025 |
44.20
|
452,760 | 44.04 | 44.36 | 43.63 | 172,200 | 40,700 | 7.2 | |
| 17/01/2025 |
43.96
|
594,056 | 40.40 | 43.96 | 40.40 | 8,500 | 220,500 | -11.4 | |
| 16/01/2025 |
43.88
|
907,250 | 43.23 | 44.12 | 43.07 | 269,700 | 4,800 | 14.3 | |
| 15/01/2025 |
42.83
|
714,938 | 43.15 | 43.31 | 42.83 | 3,600 | 109,000 | -5.6 | |
| 14/01/2025 |
43.07
|
518,776 | 43.31 | 43.72 | 42.83 | 8,200 | 252,500 | -13.0 | |
| 13/01/2025 |
43.47
|
802,942 | 43.23 | 43.47 | 42.58 | 62,500 | 111,400 | -2.6 | |
| 10/01/2025 |
43.15
|
509,516 | 44.20 | 44.36 | 43.15 | 7,500 | 39,000 | -1.7 | |
| 09/01/2025 |
44.20
|
454,668 | 44.12 | 44.60 | 43.96 | 357 | 55,800 | -3.0 | |
| 08/01/2025 |
44.04
|
433,519 | 44.12 | 44.28 | 43.72 | 4,200 | 211,000 | -11.2 | |
| 07/01/2025 |
44.12
|
844,704 | 44.04 | 44.77 | 43.80 | 153,032 | 115,700 | 2.1 | |
| 06/01/2025 |
44.04
|
1,237,244 | 44.69 | 44.77 | 43.55 | 10,326 | 118,700 | -6.0 | |
| 03/01/2025 |
44.69
|
775,917 | 45.25 | 45.25 | 44.69 | 17,205 | 47,300 | -1.7 | |
| 02/01/2025 |
45.25
|
829,401 | 45.09 | 45.25 | 44.60 | 239,300 | 291,523 | -2.9 | |
| 31/12/2024 |
45.01
|
423,794 | 44.60 | 45.17 | 44.60 | 2,041 | 6,500 | -0.2 | |
| 30/12/2024 |
45.09
|
391,164 | 44.85 | 45.17 | 44.52 | 35,963 | 2,100 | 1.9 | |
| 27/12/2024 |
45.17
|
970,712 | 45.25 | 45.25 | 44.44 | 75,600 | 201,500 | -7.0 | |
| 26/12/2024 |
45.41
|
387,913 | 45.57 | 45.57 | 44.93 | 1,800 | 50,000 | -2.7 | |
| 25/12/2024 |
45.49
|
659,147 | 45.25 | 45.49 | 44.93 | 92,800 | 219,100 | -7.1 | |
| 24/12/2024 |
45.25
|
1,131,603 | 45.33 | 45.41 | 44.44 | 136,000 | 300,800 | -9.2 | |
| 23/12/2024 |
45.41
|
561,156 | 45.66 | 45.90 | 45.25 | 52,641 | 212,300 | -9.0 | |
| 20/12/2024 |
45.33
|
487,790 | 45.90 | 45.98 | 45.33 | 13,700 | 13,800 | -0.0 | |
| 19/12/2024 |
45.98
|
684,481 | 46.06 | 46.06 | 45.33 | 199,900 | 34,200 | 9.4 | |
| 18/12/2024 |
46.06
|
448,401 | 45.82 | 46.06 | 45.41 | 93,600 | 100,000 | -0.3 | |
| 17/12/2024 |
45.82
|
837,424 | 46.06 | 46.54 | 45.74 | 160,700 | 257,200 | -5.5 | |
| 16/12/2024 |
46.06
|
1,032,085 | 45.41 | 46.06 | 45.09 | 375,500 | 1,700 | 21.2 | |
| 13/12/2024 |
45.41
|
652,589 | 45.41 | 45.57 | 44.93 | 38,600 | 295,500 | -14.3 | |
| 12/12/2024 |
45.57
|
1,362,166 | 45.41 | 46.06 | 45.09 | 482,900 | 458,700 | 1.4 | |
| 11/12/2024 |
45.57
|
1,007,700 | 46.06 | 46.06 | 45.25 | 288,900 | 377,000 | -4.9 | |
| 10/12/2024 |
46.06
|
1,344,381 | 45.82 | 46.38 | 45.82 | 416,454 | 411,600 | 0.3 | |
| 09/12/2024 |
45.82
|
675,399 | 45.49 | 45.98 | 45.33 | 90,800 | 26,100 | 3.7 | |
| 06/12/2024 |
45.49
|
1,304,182 | 44.93 | 46.14 | 44.44 | 196,000 | 338,800 | -8.0 | |
| 05/12/2024 |
44.85
|
1,670,894 | 43.47 | 44.85 | 43.31 | 139,500 | 291,700 | -8.2 | |
| 04/12/2024 |
43.47
|
1,668,868 | 44.28 | 44.36 | 43.47 | 36,200 | 503,300 | -25.4 | |
| 03/12/2024 |
44.28
|
996,569 | 44.85 | 44.85 | 44.28 | 21,100 | 450,700 | -23.7 | |
| 02/12/2024 |
44.85
|
1,027,488 | 44.77 | 44.93 | 44.36 | 212,600 | 211,200 | 0.1 | |
| 29/11/2024 |
44.77
|
659,812 | 44.28 | 44.77 | 44.04 | 38,300 | 54,800 | -0.9 | |
| 28/11/2024 |
44.28
|
419,487 | 44.28 | 44.44 | 44.04 | 13,900 | 128,000 | -6.2 | |
| 27/11/2024 |
44.36
|
706,772 | 44.69 | 44.69 | 44.20 | 175,300 | 223,900 | -2.7 | |
| 26/11/2024 |
44.60
|
541,693 | 44.60 | 44.85 | 44.44 | 120,700 | 125,800 | -0.3 | |
| 25/11/2024 |
44.60
|
613,971 | 43.80 | 44.60 | 43.72 | 28,700 | 19,500 | 0.5 | |
| 22/11/2024 |
43.80
|
612,066 | 43.80 | 43.88 | 43.55 | 5,006 | 41,400 | -2.0 | |
| 21/11/2024 |
43.80
|
440,400 | 42.83 | 44.04 | 40.24 | 33,300 | 74,900 | -2.2 | |
| 20/11/2024 |
43.63
|
1,303,235 | 43.31 | 44.04 | 42.50 | 44,616 | 235,600 | -10.3 | |
| 19/11/2024 |
43.31
|
1,019,213 | 43.55 | 44.60 | 41.05 | 18,734 | 120,000 | -5.5 | |
| 18/11/2024 |
44.69
|
1,439,014 | 45.25 | 45.25 | 43.31 | 22,003 | 284,126 | -14.3 | |
| 15/11/2024 |
45.17
|
2,115,165 | 45.57 | 45.57 | 44.12 | 81,500 | 328,000 | -13.7 | |
| 14/11/2024 |
45.57
|
1,234,403 | 46.06 | 46.62 | 45.41 | 170,600 | 288,500 | -6.7 | |