| 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) |
-2.20 | -5.57% | 363,800 | -1,300 | -0.0 |
37.30
39.50
37.70
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.59% | 1,204,700 | 2,300 | 0.1 |
37.15
40.91
37.70
|
|
3 tháng
(2025-09-05) |
-3.23 | -7.98% | 1,688,400 | 5,000 | 0.2 |
37.15
40.91
37.70
|
|
6 tháng
(2025-06-09) |
-0.88 | -2.31% | 7,658,700 | 10,300 | 0.4 |
37.15
46.08
37.70
|
|
12 tháng
(2024-12-09) |
1.56 | 4.37% | 26,493,509 | -54,506 | -2.5 |
33.95
60.28
37.70
|
|
24 tháng
(2023-12-15) |
15.63 | 72.11% | 46,021,326 | 16,333 | -0.4 |
21.06
64.93
37.70
|
|
36 tháng
(2022-12-20) |
16.06 | 75.65% | 47,015,939 | 155,758 | 3.6 |
20.92
64.93
37.70
|
|
60 tháng
(2020-12-30) |
18.50 | 98.39% | 60,713,404 | 236,987 | 6.4 |
16.94
64.93
37.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
56.05
|
233,700 | 55.49 | 56.33 | 53.61 | 0 | 0 | 0 | |
| 18/02/2025 |
55.02
|
440,100 | 59.25 | 59.25 | 54.17 | 0 | 100 | -0.0 | |
| 17/02/2025 |
58.78
|
263,100 | 59.16 | 61.60 | 58.40 | 1,200 | 1,000 | 0.0 | |
| 14/02/2025 |
59.16
|
323,000 | 57.09 | 60.28 | 56.15 | 0 | 3,000 | -0.2 | |
| 13/02/2025 |
56.24
|
205,900 | 57.37 | 58.50 | 55.68 | 0 | 0 | 0 | |
| 12/02/2025 |
56.80
|
187,101 | 55.39 | 57.37 | 53.98 | 0 | 0 | 0 | |
| 11/02/2025 |
54.27
|
197,757 | 56.90 | 56.99 | 53.98 | 0 | 0 | 0 | |
| 10/02/2025 |
56.24
|
275,806 | 58.78 | 59.25 | 54.83 | 0 | 900 | -0.1 | |
| 07/02/2025 |
54.83
|
221,003 | 56.43 | 56.43 | 54.55 | 10,000 | 0 | 0.6 | |
| 06/02/2025 |
56.52
|
234,541 | 56.52 | 58.12 | 55.30 | 0 | 0 | 0 | |
| 05/02/2025 |
56.43
|
214,865 | 55.96 | 58.12 | 53.61 | 0 | 100 | -0.0 | |
| 04/02/2025 |
54.55
|
236,815 | 50.41 | 56.52 | 50.32 | 6,600 | 700 | 0.3 | |
| 03/02/2025 |
49.28
|
311,600 | 55.02 | 55.02 | 48.72 | 2,200 | 0 | 0 | |
| 24/01/2025 |
55.02
|
326,192 | 57.84 | 57.84 | 53.70 | 500 | 500 | 0.0 | |
| 23/01/2025 |
57.37
|
239,081 | 58.78 | 60.66 | 55.49 | 0 | 500 | -0.0 | |
| 22/01/2025 |
56.43
|
460,903 | 59.72 | 61.04 | 54.55 | 4,500 | 2,300 | 0.1 | |
| 21/01/2025 |
58.87
|
609,274 | 62.54 | 67.53 | 55.49 | 0 | 23,700 | -1.5 | |
| 20/01/2025 |
60.28
|
502,574 | 53.61 | 60.28 | 53.61 | 5,952 | 11,100 | -0.3 | |
| 17/01/2025 |
53.42
|
609,764 | 49.28 | 53.42 | 48.90 | 38,100 | 3,500 | 1.9 | |
| 16/01/2025 |
48.25
|
363,875 | 44.30 | 49.28 | 43.83 | 2,000 | 0 | 0.1 | |
| 15/01/2025 |
44.95
|
744,567 | 50.79 | 50.79 | 43.26 | 0 | 11,000 | -0.5 | |
| 14/01/2025 |
44.30
|
147,367 | 39.97 | 44.30 | 39.97 | 0 | 2,500 | -0.1 | |
| 13/01/2025 |
39.97
|
753,571 | 35.08 | 39.97 | 34.99 | 0 | 9,800 | -0.4 | |
| 10/01/2025 |
34.33
|
99,481 | 35.55 | 35.55 | 34.23 | 0 | 0 | 0 | |
| 09/01/2025 |
35.27
|
61,294 | 35.27 | 35.93 | 35.27 | 500 | 100 | 0.0 | |
| 08/01/2025 |
35.08
|
95,850 | 35.27 | 35.93 | 35.08 | 0 | 0 | 0 | |
| 07/01/2025 |
35.27
|
181,871 | 36.30 | 37.81 | 34.80 | 1,300 | 300 | 0.0 | |
| 06/01/2025 |
35.74
|
237,931 | 37.24 | 37.53 | 35.27 | 10 | 0 | 0.0 | |
| 03/01/2025 |
37.24
|
123,972 | 37.81 | 38.28 | 36.87 | 300 | 0 | 0.0 | |
| 02/01/2025 |
37.81
|
89,486 | 37.71 | 38.37 | 37.71 | 0 | 500 | -0.0 | |
| 31/12/2024 |
37.81
|
185,157 | 37.62 | 38.18 | 37.43 | 0 | 0 | 0 | |
| 30/12/2024 |
37.62
|
126,364 | 36.49 | 38.28 | 36.49 | 0 | 200 | -0.0 | |
| 27/12/2024 |
36.21
|
166,437 | 37.34 | 37.62 | 35.74 | 500 | 0 | 0.0 | |
| 26/12/2024 |
37.43
|
130,086 | 38.09 | 38.09 | 36.68 | 4,800 | 0 | 0.2 | |
| 25/12/2024 |
37.71
|
235,752 | 38.09 | 39.88 | 36.77 | 100 | 0 | 0.0 | |
| 24/12/2024 |
38.09
|
340,563 | 39.50 | 39.50 | 36.30 | 400 | 2,000 | -0.1 | |
| 23/12/2024 |
39.50
|
338,577 | 38.09 | 40.91 | 37.81 | 9,500 | 6,100 | 0.1 | |
| 20/12/2024 |
38.09
|
587,284 | 35.83 | 39.12 | 35.74 | 100 | 27,300 | -1.1 | |
| 19/12/2024 |
35.83
|
222,776 | 34.80 | 35.93 | 33.86 | 0 | 4,900 | -0.2 | |
| 18/12/2024 |
34.99
|
54,090 | 35.36 | 35.36 | 34.42 | 100 | 3,200 | -0.1 | |
| 17/12/2024 |
35.36
|
85,813 | 34.42 | 35.93 | 34.42 | 1 | 0 | 0.0 | |
| 16/12/2024 |
34.33
|
61,868 | 34.05 | 34.80 | 33.58 | 100 | 0 | 0.0 | |
| 13/12/2024 |
34.05
|
102,100 | 33.95 | 34.80 | 33.58 | 10 | 100 | -0.0 | |
| 12/12/2024 |
33.95
|
217,000 | 37.62 | 37.62 | 33.86 | 200 | 0 | 0.0 | |
| 11/12/2024 |
36.58
|
148,508 | 37.53 | 38.09 | 36.49 | 0 | 5,300 | -0.2 | |
| 10/12/2024 |
37.53
|
411,061 | 36.21 | 38.09 | 36.02 | 210 | 11,200 | -0.4 | |
| 09/12/2024 |
35.74
|
124,332 | 34.89 | 37.62 | 34.89 | 1,010 | 1,500 | -0.0 | |
| 06/12/2024 |
34.52
|
150,378 | 34.33 | 36.40 | 34.33 | 8,000 | 8,000 | -0.0 | |
| 05/12/2024 |
33.39
|
233,509 | 33.29 | 33.86 | 32.92 | 0 | 0 | 0 | |
| 04/12/2024 |
33.48
|
85,377 | 34.42 | 34.42 | 32.73 | 0 | 1,000 | -0.0 | |
| 03/12/2024 |
33.67
|
153,108 | 33.48 | 34.80 | 32.82 | 0 | 7,000 | -0.3 | |
| 02/12/2024 |
33.20
|
129,846 | 33.86 | 35.17 | 32.92 | 0 | 0 | 0 | |
| 29/11/2024 |
33.20
|
275,934 | 33.48 | 35.36 | 32.54 | 0 | 100 | -0.0 | |
| 28/11/2024 |
33.39
|
230,261 | 32.82 | 34.14 | 32.35 | 0 | 300 | -0.0 | |
| 27/11/2024 |
32.35
|
263,909 | 29.15 | 32.92 | 28.97 | 0 | 11,400 | -0.4 | |
| 26/11/2024 |
29.15
|
159,157 | 29.63 | 30.00 | 29.15 | 100 | 0 | 0.0 | |
| 25/11/2024 |
29.81
|
85,729 | 30.66 | 30.75 | 29.63 | 0 | 0 | 0 | |
| 22/11/2024 |
30.28
|
132,825 | 30.66 | 31.22 | 30.10 | 0 | 0 | 0 | |
| 21/11/2024 |
30.66
|
88,227 | 29.81 | 30.94 | 29.72 | 0 | 0 | 0 | |
| 20/11/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 20/11/2024 |
29.91
|
109,830 | 27.56 | 32.26 | 27.56 | 1,500 | 0 | 0.0 | |
| 19/11/2024 |
30.85
|
264,731 | 32.86 | 33.99 | 30.15 | 2,000 | 0 | 0.1 | |
| 18/11/2024 |
32.77
|
146,141 | 31.72 | 33.99 | 31.02 | 100 | 0 | 0.0 | |
| 15/11/2024 |
31.72
|
244,360 | 32.33 | 33.29 | 31.02 | 0 | 4,200 | -0.2 | |
| 14/11/2024 |
32.16
|
246,634 | 35.13 | 35.13 | 32.07 | 300 | 0 | 0.0 | |
| 13/11/2024 |
34.95
|
216,787 | 33.91 | 36.00 | 33.64 | 100 | 0 | 0.0 | |
| 12/11/2024 |
33.91
|
303,453 | 34.26 | 34.95 | 32.60 | 4,100 | 4,600 | -0.0 | |
| 11/11/2024 |
34.26
|
487,348 | 36.27 | 36.53 | 32.86 | 1,500 | 200 | 0.1 | |
| 08/11/2024 |
32.60
|
406,737 | 29.10 | 32.60 | 29.10 | 0 | 800 | -0.0 | |
| 07/11/2024 |
29.19
|
428,931 | 27.00 | 29.62 | 26.22 | 5,000 | 0 | 0.2 | |
| 06/11/2024 |
27.00
|
136,844 | 26.13 | 27.09 | 26.13 | 0 | 0 | 0 | |
| 05/11/2024 |
26.22
|
41,060 | 25.60 | 26.39 | 25.60 | 0 | 100 | -0.0 | |
| 04/11/2024 |
26.04
|
37,687 | 25.78 | 26.04 | 25.52 | 10 | 0 | 0.0 | |
| 01/11/2024 |
25.69
|
47,142 | 25.69 | 26.04 | 25.52 | 610 | 0 | 0.0 | |
| 31/10/2024 |
26.22
|
31,985 | 26.83 | 26.83 | 25.95 | 0 | 0 | 0 | |
| 30/10/2024 |
26.65
|
124,353 | 25.78 | 27.35 | 25.78 | 10 | 300 | -0.0 | |
| 29/10/2024 |
25.87
|
55,669 | 25.34 | 25.87 | 25.34 | 0 | 100 | -0.0 | |
| 28/10/2024 |
25.34
|
32,600 | 25.25 | 25.69 | 25.17 | 2,000 | 0 | 0.1 | |
| 25/10/2024 |
25.34
|
69,593 | 25.34 | 25.60 | 24.99 | 5,800 | 0 | 0.2 | |
| 24/10/2024 |
25.34
|
65,718 | 25.95 | 25.95 | 25.34 | 2,200 | 0 | 0.1 | |
| 23/10/2024 |
25.87
|
52,799 | 25.95 | 26.39 | 25.78 | 500 | 0 | 0.0 | |
| 22/10/2024 |
26.30
|
79,180 | 26.92 | 27.70 | 26.22 | 0 | 100 | -0.0 | |
| 21/10/2024 |
27.00
|
142,823 | 25.34 | 27.26 | 25.17 | 1,600 | 900 | 0.0 | |
| 18/10/2024 |
25.25
|
20,442 | 25.34 | 25.43 | 25.25 | 500 | 0 | 0.0 | |
| 17/10/2024 |
25.17
|
31,534 | 25.25 | 25.43 | 25.17 | 0 | 0 | 0 | |
| 16/10/2024 |
25.17
|
22,496 | 25.43 | 25.43 | 25.17 | 500 | 1,500 | -0.0 | |
| 15/10/2024 |
25.43
|
48,065 | 25.52 | 25.52 | 25.25 | 3,500 | 0 | 0.1 | |
| 14/10/2024 |
25.43
|
41,438 | 25.52 | 25.52 | 25.34 | 0 | 0 | 0 | |
| 11/10/2024 |
25.60
|
12,683 | 25.78 | 25.78 | 25.34 | 0 | 0 | 0 | |
| 10/10/2024 |
25.60
|
41,074 | 25.78 | 26.04 | 25.52 | 0 | 0 | 0 | |
| 09/10/2024 |
25.43
|
35,375 | 25.17 | 26.04 | 24.91 | 0 | 0 | 0 | |
| 08/10/2024 |
24.91
|
22,543 | 24.99 | 25.17 | 24.91 | 0 | 0 | 0 | |
| 07/10/2024 |
24.91
|
49,996 | 25.17 | 25.17 | 24.82 | 1,100 | 200 | 0.0 | |
| 04/10/2024 |
24.99
|
17,122 | 25.17 | 25.34 | 24.99 | 2,000 | 0 | 0.1 | |
| 03/10/2024 |
25.08
|
65,883 | 25.34 | 25.43 | 25.08 | 5,300 | 0 | 0.2 | |
| 02/10/2024 |
25.34
|
32,626 | 25.43 | 25.60 | 25.25 | 100 | 0 | 0.0 | |
| 01/10/2024 |
25.52
|
41,886 | 26.04 | 26.04 | 25.25 | 100 | 0 | 0.0 | |
| 30/09/2024 |
25.34
|
77,975 | 25.60 | 25.95 | 25.25 | 3,700 | 0 | 0.1 | |
| 27/09/2024 |
25.60
|
65,376 | 25.95 | 26.13 | 25.60 | 1,800 | 0 | 0.1 | |
| 26/09/2024 |
26.04
|
44,693 | 26.04 | 26.39 | 25.87 | 800 | 0 | 0.0 | |
| 25/09/2024 |
26.04
|
30,163 | 26.39 | 26.65 | 26.04 | 100 | 0 | 0.0 | |