| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.70 | -3.46% | 2,655,400 | 485,500 | 23.6 |
46.90
49.50
47.50
|
|
2 tháng
(2026-01-12) |
1.30 | 2.82% | 6,959,000 | 1,098,000 | 52.0 |
45.80
49.50
47.50
|
|
3 tháng
(2025-12-15) |
3.55 | 8.10% | 8,671,200 | 1,078,500 | 51.1 |
43.75
49.50
47.50
|
|
6 tháng
(2025-09-15) |
0.91 | 1.95% | 17,317,400 | -100,300 | -3.3 |
42.87
49.50
47.50
|
|
12 tháng
(2025-03-18) |
2.43 | 5.42% | 58,478,800 | -9,389,008 | -385.6 |
40.55
49.50
47.50
|
|
24 tháng
(2024-03-25) |
6.73 | 16.54% | 169,465,383 | -17,632,822 | -782.5 |
40.19
49.50
47.50
|
|
36 tháng
(2023-03-29) |
16.79 | 54.86% | 367,010,284 | -32,296,559 | -1,471.4 |
30.61
49.50
47.50
|
|
60 tháng
(2021-04-08) |
17.32 | 57.58% | 601,616,787 | -23,730,707 | -1,038.8 |
26.27
49.50
47.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
45.07
|
301,600 | 44.78 | 45.07 | 44.69 | 0 | 0 | 0 | |
| 23/05/2025 |
44.78
|
195,300 | 44.59 | 44.78 | 44.59 | 1,400 | 1 | 0 | |
| 22/05/2025 |
44.59
|
389,500 | 44.40 | 44.69 | 44.40 | 99,600 | 45,900 | 2.5 | |
| 21/05/2025 |
44.40
|
269,300 | 44.30 | 44.49 | 44.21 | 0 | 29,000 | -1.3 | |
| 20/05/2025 |
44.30
|
177,100 | 44.30 | 44.40 | 44.11 | 70,000 | 65,600 | 0.2 | |
| 19/05/2025 |
44.30
|
72,300 | 44.30 | 44.49 | 44.30 | 0 | 300 | -0.0 | |
| 16/05/2025 |
44.40
|
148,100 | 44.11 | 44.59 | 44.11 | 0 | 16,900 | -0.8 | |
| 15/05/2025 |
44.11
|
398,600 | 44.21 | 44.30 | 44.01 | 0 | 271,300 | -12.5 | |
| 14/05/2025 |
44.11
|
324,700 | 44.01 | 44.21 | 44.01 | 69,900 | 167,400 | 0 | |
| 13/05/2025 |
44.11
|
496,700 | 43.92 | 44.30 | 43.73 | 75,000 | 229,800 | 0 | |
| 12/05/2025 |
43.73
|
223,700 | 43.63 | 43.73 | 43.25 | 42,000 | 125,800 | 0 | |
| 09/05/2025 |
43.63
|
148,100 | 43.53 | 43.63 | 43.44 | 28,500 | 84,000 | 0 | |
| 08/05/2025 |
43.63
|
223,300 | 43.34 | 43.73 | 43.15 | 111,100 | 71,300 | 0 | |
| 07/05/2025 |
43.25
|
293,300 | 43.63 | 43.63 | 43.25 | 158,000 | 250,500 | 0 | |
| 06/05/2025 |
43.63
|
68,400 | 43.92 | 43.92 | 43.63 | 1,200 | 100 | 0 | |
| 05/05/2025 |
43.73
|
116,400 | 43.92 | 43.92 | 43.25 | 4,000 | 0 | 0 | |
| 29/04/2025 |
43.92
|
277,000 | 43.15 | 43.92 | 43.15 | 500 | 0 | 0.0 | |
| 28/04/2025 |
43.34
|
711,600 | 42.67 | 43.44 | 42.67 | 153 | 380,000 | -17.1 | |
| 25/04/2025 |
42.86
|
918,800 | 43.06 | 43.06 | 42.77 | 0 | 671,800 | -30.1 | |
| 24/04/2025 |
43.06
|
776,700 | 43.06 | 43.15 | 42.29 | 100 | 577,900 | -25.6 | |
| 23/04/2025 |
43.06
|
379,000 | 42.67 | 43.06 | 42.67 | 120,100 | 48,000 | 3.2 | |
| 22/04/2025 |
42.67
|
636,400 | 42.96 | 42.96 | 42.29 | 149,600 | 27,000 | 5.5 | |
| 21/04/2025 |
43.06
|
219,200 | 43.06 | 43.15 | 42.77 | 48,900 | 0 | 2.2 | |
| 18/04/2025 |
43.06
|
230,800 | 42.77 | 43.15 | 42.58 | 21,100 | 0 | 0.9 | |
| 17/04/2025 |
42.77
|
296,700 | 42.48 | 43.06 | 42.48 | 0 | 3,000 | -0.1 | |
| 16/04/2025 |
42.48
|
249,300 | 42.96 | 43.53 | 42.38 | 4,700 | 0 | 0.2 | |
| 15/04/2025 |
42.96
|
826,800 | 42.96 | 43.53 | 42.48 | 40,400 | 472,401 | -19.3 | |
| 14/04/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 14/04/2025 |
42.96
|
1,387,500 | 45.55 | 45.55 | 42.58 | 152,600 | 913,000 | -34.3 | |
| 11/04/2025 |
44.78
|
1,696,000 | 44.51 | 44.97 | 43.13 | 162,000 | 1,199,100 | -48.9 | |
| 10/04/2025 |
44.51
|
2,618,100 | 41.84 | 45.42 | 41.38 | 517,000 | 1,716,400 | -57.8 | |
| 09/04/2025 |
41.10
|
930,200 | 41.75 | 41.75 | 41.01 | 0 | 626,800 | -28.0 | |
| 08/04/2025 |
41.38
|
1,019,500 | 40.92 | 41.38 | 40.74 | 175,800 | 238,900 | -2.8 | |
| 04/04/2025 |
40.92
|
1,777,500 | 40.92 | 42.48 | 40.00 | 164,800 | 51,400 | 5.1 | |
| 03/04/2025 |
40.55
|
1,566,300 | 44.14 | 44.14 | 40.09 | 100,100 | 312,700 | -9.5 | |
| 02/04/2025 |
44.14
|
480,000 | 44.32 | 44.60 | 43.95 | 200 | 424,100 | -20.3 | |
| 01/04/2025 |
44.14
|
176,900 | 43.86 | 44.32 | 43.59 | 300 | 100,000 | -4.8 | |
| 31/03/2025 |
43.77
|
613,700 | 43.59 | 44.14 | 43.40 | 500 | 373,500 | -17.7 | |
| 28/03/2025 |
43.95
|
556,600 | 44.05 | 44.14 | 43.49 | 0 | 380,000 | -18.1 | |
| 27/03/2025 |
44.05
|
245,400 | 44.23 | 44.32 | 43.95 | 200 | 93,500 | -4.5 | |
| 26/03/2025 |
44.05
|
583,700 | 44.60 | 44.78 | 44.05 | 3,200 | 284,500 | -13.6 | |
| 25/03/2025 |
44.51
|
314,000 | 44.60 | 44.87 | 44.41 | 0 | 154,400 | -7.5 | |
| 24/03/2025 |
44.51
|
453,000 | 44.97 | 44.97 | 44.41 | 100 | 319,000 | -15.5 | |
| 21/03/2025 |
44.69
|
411,400 | 45.06 | 45.15 | 44.60 | 0 | 310,600 | -15.2 | |
| 20/03/2025 |
44.87
|
253,200 | 45.33 | 45.79 | 44.87 | 4,900 | 162,300 | -7.7 | |
| 19/03/2025 |
44.97
|
220,400 | 44.97 | 45.33 | 44.97 | 3,200 | 124,800 | -6.0 | |
| 18/03/2025 |
44.97
|
316,200 | 45.06 | 45.33 | 44.97 | 10,000 | 253,300 | 0 | |
| 17/03/2025 |
45.06
|
168,500 | 45.06 | 45.42 | 45.06 | 100 | 100,000 | 0 | |
| 14/03/2025 |
44.97
|
519,500 | 45.15 | 45.42 | 44.87 | 200 | 223,400 | -10.9 | |
| 13/03/2025 |
45.06
|
766,700 | 45.88 | 45.98 | 44.97 | 5,100 | 87,100 | -4.1 | |
| 12/03/2025 |
45.79
|
333,000 | 46.07 | 46.25 | 45.70 | 1,000 | 144,100 | -7.1 | |
| 11/03/2025 |
46.07
|
590,600 | 46.44 | 46.44 | 45.88 | 8,100 | 24,500 | -0.8 | |
| 10/03/2025 |
46.25
|
215,100 | 46.25 | 46.62 | 46.25 | 5,100 | 20,000 | -0.7 | |
| 07/03/2025 |
46.16
|
247,800 | 46.71 | 46.71 | 46.16 | 100 | 113,300 | -5.7 | |
| 06/03/2025 |
46.53
|
186,100 | 46.25 | 46.80 | 46.25 | 200 | 137,300 | -6.9 | |
| 05/03/2025 |
46.25
|
264,700 | 46.44 | 46.62 | 46.16 | 35,100 | 183,800 | -7.5 | |
| 04/03/2025 |
46.25
|
216,400 | 46.25 | 46.44 | 46.25 | 300 | 87,900 | -4.4 | |
| 03/03/2025 |
46.25
|
209,800 | 46.34 | 46.44 | 46.25 | 300 | 112,300 | -5.6 | |
| 28/02/2025 |
46.34
|
307,700 | 46.53 | 46.53 | 46.25 | 50,000 | 76,500 | -1.3 | |
| 27/02/2025 |
46.34
|
159,200 | 46.25 | 46.53 | 46.25 | 29,400 | 0 | 1.5 | |
| 26/02/2025 |
46.25
|
423,900 | 46.44 | 46.71 | 46.25 | 38,500 | 140,600 | -5.1 | |
| 25/02/2025 |
46.44
|
458,000 | 46.62 | 46.71 | 46.34 | 28,000 | 386,900 | -18.1 | |
| 24/02/2025 |
46.62
|
469,500 | 46.44 | 46.62 | 46.25 | 75,201 | 350,100 | -13.9 | |
| 21/02/2025 |
46.44
|
384,000 | 46.44 | 46.44 | 46.16 | 0 | 102,400 | -5.2 | |
| 20/02/2025 |
46.34
|
481,200 | 46.71 | 46.80 | 46.34 | 2,000 | 313,500 | -15.7 | |
| 19/02/2025 |
46.62
|
430,600 | 46.90 | 46.90 | 46.53 | 45,100 | 228,300 | -9.3 | |
| 18/02/2025 |
46.90
|
312,400 | 47.36 | 47.36 | 46.80 | 0 | 208,800 | -10.7 | |
| 17/02/2025 |
47.17
|
170,800 | 47.17 | 47.45 | 46.90 | 0 | 38,100 | -2.0 | |
| 14/02/2025 |
47.17
|
262,000 | 47.26 | 47.63 | 47.17 | 24,200 | 39,300 | -0.8 | |
| 13/02/2025 |
47.17
|
114,800 | 47.17 | 47.17 | 46.90 | 0 | 0 | 0 | |
| 12/02/2025 |
46.90
|
67,679 | 46.80 | 47.17 | 46.80 | 0 | 300 | -0.0 | |
| 11/02/2025 |
46.90
|
169,159 | 46.71 | 46.99 | 46.71 | 14,700 | 40,900 | -1.3 | |
| 10/02/2025 |
46.71
|
356,175 | 47.36 | 47.36 | 46.62 | 48,218 | 49,400 | -0.1 | |
| 07/02/2025 |
47.17
|
207,283 | 47.54 | 47.72 | 47.08 | 0 | 41,200 | -2.1 | |
| 06/02/2025 |
47.45
|
395,044 | 46.80 | 47.54 | 46.62 | 0 | 45,000 | -2.3 | |
| 05/02/2025 |
46.62
|
131,364 | 46.53 | 46.62 | 46.34 | 0 | 0 | 0 | |
| 04/02/2025 |
46.44
|
161,686 | 46.44 | 46.53 | 46.25 | 0 | 12,600 | -0.6 | |
| 03/02/2025 |
46.44
|
161,400 | 46.53 | 46.80 | 46.34 | 3,412 | 0 | 0 | |
| 24/01/2025 |
46.53
|
311,940 | 46.62 | 46.62 | 46.07 | 0 | 158,300 | -8.0 | |
| 23/01/2025 |
46.53
|
193,414 | 46.34 | 46.62 | 46.34 | 0 | 1,100 | -0.1 | |
| 22/01/2025 |
46.25
|
225,977 | 46.53 | 46.53 | 46.25 | 400 | 93,000 | -4.7 | |
| 21/01/2025 |
46.34
|
204,212 | 46.25 | 46.71 | 46.25 | 200 | 5,400 | -0.3 | |
| 20/01/2025 |
46.07
|
255,129 | 46.80 | 46.99 | 46.07 | 0 | 158,700 | -8.0 | |
| 17/01/2025 |
46.80
|
159,231 | 46.25 | 46.80 | 46.16 | 0 | 0 | 0 | |
| 16/01/2025 |
46.34
|
111,511 | 46.25 | 46.44 | 46.16 | 0 | 0 | 0 | |
| 15/01/2025 |
46.25
|
73,968 | 46.16 | 46.25 | 45.98 | 0 | 100 | -0.0 | |
| 14/01/2025 |
46.25
|
110,990 | 46.07 | 46.25 | 45.98 | 0 | 0 | 0 | |
| 13/01/2025 |
46.07
|
117,551 | 46.07 | 46.25 | 45.79 | 16,000 | 0 | 0.8 | |
| 10/01/2025 |
45.98
|
253,644 | 46.62 | 46.62 | 45.98 | 24,401 | 84,900 | -3.0 | |
| 09/01/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/01/2025 |
46.62
|
335,400 | 46.90 | 47.17 | 46.34 | 35,400 | 74,400 | -2.0 | |
| 08/01/2025 |
46.62
|
194,862 | 46.44 | 46.71 | 46.26 | 1,000 | 3,000 | -0.1 | |
| 07/01/2025 |
46.26
|
427,717 | 46.53 | 46.80 | 46.08 | 109,200 | 285,700 | -9.0 | |
| 06/01/2025 |
46.53
|
185,070 | 46.80 | 46.80 | 46.53 | 52,000 | 0 | 2.7 | |
| 03/01/2025 |
46.80
|
203,008 | 46.71 | 46.80 | 46.35 | 0 | 4,000 | -0.2 | |
| 02/01/2025 |
46.71
|
185,525 | 46.35 | 46.71 | 45.54 | 0 | 2,760 | -0.1 | |
| 31/12/2024 |
45.09
|
558,621 | 46.53 | 46.71 | 45.09 | 0 | 0 | 0 | |
| 30/12/2024 |
46.53
|
256,619 | 46.89 | 46.89 | 46.53 | 0 | 0 | 0 | |
| 27/12/2024 |
46.89
|
390,306 | 46.80 | 47.07 | 46.35 | 41,000 | 90,100 | -2.5 | |
| 26/12/2024 |
46.80
|
455,922 | 46.17 | 46.89 | 45.81 | 84,600 | 100,000 | -0.8 | |
| 25/12/2024 |
46.17
|
260,756 | 45.81 | 46.35 | 45.72 | 82,000 | 106 | 4.2 | |
| 24/12/2024 |
45.81
|
217,751 | 45.99 | 45.99 | 45.72 | 20,000 | 0 | 1.0 | |