| 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) |
-1 | -2.21% | 3,082,100 | -259,400 | -11.4 |
43.80
45.30
45.10
|
|
2 tháng
(2025-10-06) |
-3.10 | -6.54% | 6,866,500 | -1,159,600 | -53.3 |
43.80
47.50
45.10
|
|
3 tháng
(2025-09-05) |
-2.90 | -6.14% | 8,756,800 | -1,484,500 | -68.7 |
43.80
47.80
45.10
|
|
6 tháng
(2025-06-09) |
-1.84 | -4% | 21,859,300 | -1,073,280 | -39.1 |
43.80
48.40
45.10
|
|
12 tháng
(2024-12-09) |
-3.06 | -6.45% | 67,637,901 | -14,054,587 | -612.3 |
41.43
48.48
45.10
|
|
24 tháng
(2023-12-15) |
6.87 | 18.37% | 203,857,433 | -21,614,870 | -965.7 |
37.26
48.48
45.10
|
|
36 tháng
(2022-12-20) |
16.69 | 60.43% | 368,496,403 | -32,285,533 | -1,481.5 |
27.19
48.48
45.10
|
|
60 tháng
(2020-12-30) |
17.25 | 63.75% | 614,311,734 | -23,859,994 | -1,050.4 |
23.67
48.48
45.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
47.63
|
430,600 | 47.91 | 47.91 | 47.54 | 45,100 | 228,300 | -9.3 | |
| 18/02/2025 |
47.91
|
312,400 | 48.38 | 48.38 | 47.82 | 0 | 208,800 | -10.7 | |
| 17/02/2025 |
48.20
|
170,800 | 48.20 | 48.48 | 47.91 | 0 | 38,100 | -2.0 | |
| 14/02/2025 |
48.20
|
262,000 | 48.29 | 48.67 | 48.20 | 24,200 | 39,300 | -0.8 | |
| 13/02/2025 |
48.20
|
114,800 | 48.20 | 48.20 | 47.91 | 0 | 0 | 0 | |
| 12/02/2025 |
47.91
|
67,679 | 47.82 | 48.20 | 47.82 | 0 | 300 | -0.0 | |
| 11/02/2025 |
47.91
|
169,159 | 47.73 | 48.01 | 47.73 | 14,700 | 40,900 | -1.3 | |
| 10/02/2025 |
47.73
|
356,175 | 48.38 | 48.38 | 47.63 | 48,218 | 49,400 | -0.1 | |
| 07/02/2025 |
48.20
|
207,283 | 48.57 | 48.76 | 48.10 | 0 | 41,200 | -2.1 | |
| 06/02/2025 |
48.48
|
395,044 | 47.82 | 48.57 | 47.63 | 0 | 45,000 | -2.3 | |
| 05/02/2025 |
47.63
|
131,364 | 47.54 | 47.63 | 47.35 | 0 | 0 | 0 | |
| 04/02/2025 |
47.44
|
161,686 | 47.44 | 47.54 | 47.26 | 0 | 12,600 | -0.6 | |
| 03/02/2025 |
47.44
|
161,400 | 47.54 | 47.82 | 47.35 | 3,412 | 0 | 0 | |
| 24/01/2025 |
47.54
|
311,940 | 47.63 | 47.63 | 47.07 | 0 | 158,300 | -8.0 | |
| 23/01/2025 |
47.54
|
193,414 | 47.35 | 47.63 | 47.35 | 0 | 1,100 | -0.1 | |
| 22/01/2025 |
47.26
|
225,977 | 47.54 | 47.54 | 47.26 | 400 | 93,000 | -4.7 | |
| 21/01/2025 |
47.35
|
204,212 | 47.26 | 47.73 | 47.26 | 200 | 5,400 | -0.3 | |
| 20/01/2025 |
47.07
|
255,129 | 47.82 | 48.01 | 47.07 | 0 | 158,700 | -8.0 | |
| 17/01/2025 |
47.82
|
159,231 | 47.26 | 47.82 | 47.16 | 0 | 0 | 0 | |
| 16/01/2025 |
47.35
|
111,511 | 47.26 | 47.44 | 47.16 | 0 | 0 | 0 | |
| 15/01/2025 |
47.26
|
73,968 | 47.16 | 47.26 | 46.97 | 0 | 100 | -0.0 | |
| 14/01/2025 |
47.26
|
110,990 | 47.07 | 47.26 | 46.97 | 0 | 0 | 0 | |
| 13/01/2025 |
47.07
|
117,551 | 47.07 | 47.26 | 46.79 | 16,000 | 0 | 0.8 | |
| 10/01/2025 |
46.97
|
253,644 | 47.63 | 47.63 | 46.97 | 24,401 | 84,900 | -3.0 | |
| 09/01/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/01/2025 |
47.63
|
335,400 | 47.91 | 48.20 | 47.35 | 35,400 | 74,400 | -2.0 | |
| 08/01/2025 |
47.63
|
194,862 | 47.45 | 47.72 | 47.26 | 1,000 | 3,000 | -0.1 | |
| 07/01/2025 |
47.26
|
427,717 | 47.54 | 47.82 | 47.08 | 109,200 | 285,700 | -9.0 | |
| 06/01/2025 |
47.54
|
185,070 | 47.82 | 47.82 | 47.54 | 52,000 | 0 | 2.7 | |
| 03/01/2025 |
47.82
|
203,008 | 47.72 | 47.82 | 47.36 | 0 | 4,000 | -0.2 | |
| 02/01/2025 |
47.72
|
185,525 | 47.36 | 47.72 | 46.53 | 0 | 2,760 | -0.1 | |
| 31/12/2024 |
46.07
|
558,621 | 47.54 | 47.72 | 46.07 | 0 | 0 | 0 | |
| 30/12/2024 |
47.54
|
256,619 | 47.91 | 47.91 | 47.54 | 0 | 0 | 0 | |
| 27/12/2024 |
47.91
|
390,306 | 47.82 | 48.09 | 47.36 | 41,000 | 90,100 | -2.5 | |
| 26/12/2024 |
47.82
|
455,922 | 47.17 | 47.91 | 46.80 | 84,600 | 100,000 | -0.8 | |
| 25/12/2024 |
47.17
|
260,756 | 46.80 | 47.36 | 46.71 | 82,000 | 106 | 4.2 | |
| 24/12/2024 |
46.80
|
217,751 | 46.99 | 46.99 | 46.71 | 20,000 | 0 | 1.0 | |
| 23/12/2024 |
46.89
|
117,615 | 46.80 | 46.89 | 46.71 | 0 | 0 | 0 | |
| 20/12/2024 |
46.80
|
175,467 | 46.62 | 46.99 | 46.62 | 3,000 | 0 | 0.2 | |
| 19/12/2024 |
46.99
|
567,309 | 47.54 | 47.54 | 46.62 | 17,400 | 193,500 | -9.0 | |
| 18/12/2024 |
47.54
|
289,832 | 47.91 | 48.18 | 47.45 | 54,500 | 51,800 | 0.1 | |
| 17/12/2024 |
47.91
|
1,011,864 | 46.99 | 47.91 | 46.71 | 266,000 | 214,500 | 2.7 | |
| 16/12/2024 |
46.89
|
195,869 | 46.99 | 47.17 | 46.62 | 19,300 | 300 | 1.0 | |
| 13/12/2024 |
46.80
|
73,025 | 47.08 | 47.08 | 46.71 | 2,200 | 0 | 0.1 | |
| 12/12/2024 |
47.17
|
173,240 | 47.08 | 47.17 | 46.62 | 10,300 | 0 | 0.5 | |
| 11/12/2024 |
46.99
|
227,281 | 47.08 | 47.17 | 46.62 | 0 | 5,200 | -0.3 | |
| 10/12/2024 |
47.08
|
339,038 | 47.36 | 47.45 | 46.99 | 45,755 | 20,000 | 1.3 | |
| 09/12/2024 |
47.36
|
255,847 | 46.71 | 47.36 | 46.62 | 22,400 | 0 | 1.1 | |
| 06/12/2024 |
46.62
|
213,784 | 47.17 | 47.26 | 46.53 | 100 | 0 | 0.0 | |
| 05/12/2024 |
46.99
|
317,778 | 46.89 | 47.17 | 46.71 | 0 | 0 | 0 | |
| 04/12/2024 |
46.53
|
423,718 | 46.53 | 47.17 | 46.43 | 0 | 100,000 | -5.1 | |
| 03/12/2024 |
46.62
|
293,055 | 46.34 | 46.80 | 46.25 | 0 | 0 | 0 | |
| 02/12/2024 |
46.53
|
856,733 | 46.89 | 47.36 | 46.43 | 472,012 | 471,000 | 0.1 | |
| 29/11/2024 |
46.89
|
281,216 | 46.80 | 46.99 | 46.53 | 11,700 | 0 | 0.6 | |
| 28/11/2024 |
46.80
|
371,246 | 46.89 | 47.08 | 46.43 | 200 | 62,100 | -3.1 | |
| 27/11/2024 |
46.89
|
311,662 | 46.43 | 46.89 | 46.07 | 41,000 | 1,100 | 2.0 | |
| 26/11/2024 |
46.34
|
408,147 | 46.71 | 46.71 | 46.25 | 22,500 | 1,000 | 1.1 | |
| 25/11/2024 |
46.62
|
213,664 | 46.71 | 46.80 | 46.25 | 16,300 | 0 | 0.8 | |
| 22/11/2024 |
46.71
|
476,556 | 46.89 | 47.45 | 46.62 | 2,600 | 89,500 | -4.4 | |
| 21/11/2024 |
46.99
|
2,039,675 | 45.42 | 47.26 | 45.42 | 0 | 84,300 | -4.3 | |
| 20/11/2024 |
45.51
|
321,174 | 45.14 | 45.51 | 45.05 | 26,000 | 0 | 1.3 | |
| 19/11/2024 |
45.14
|
245,939 | 45.24 | 45.33 | 45.14 | 32,100 | 0 | 1.6 | |
| 18/11/2024 |
45.24
|
202,812 | 45.14 | 45.88 | 45.14 | 53,400 | 0 | 2.6 | |
| 15/11/2024 |
45.14
|
295,847 | 45.33 | 45.33 | 45.14 | 0 | 400 | -0.0 | |
| 14/11/2024 |
45.33
|
298,682 | 45.51 | 45.51 | 45.14 | 21,000 | 44,000 | -1.1 | |
| 13/11/2024 |
45.42
|
111,945 | 45.51 | 45.51 | 45.24 | 0 | 18,400 | -0.9 | |
| 12/11/2024 |
45.42
|
188,015 | 45.60 | 45.60 | 45.33 | 0 | 35,900 | -1.8 | |
| 11/11/2024 |
45.60
|
459,913 | 45.33 | 45.70 | 45.05 | 98,400 | 0 | 4.8 | |
| 08/11/2024 |
45.14
|
443,723 | 45.33 | 45.33 | 45.05 | 0 | 0 | 0 | |
| 07/11/2024 |
45.24
|
284,079 | 45.14 | 45.33 | 45.05 | 6,700 | 200 | 0.3 | |
| 06/11/2024 |
45.14
|
454,368 | 45.24 | 45.33 | 45.14 | 0 | 0 | 0 | |
| 05/11/2024 |
45.14
|
224,552 | 45.60 | 45.60 | 45.05 | 4,000 | 2,000 | 0.1 | |
| 04/11/2024 |
45.05
|
218,936 | 45.60 | 45.79 | 44.87 | 17,200 | 0 | 0.8 | |
| 01/11/2024 |
45.05
|
167,675 | 45.05 | 45.14 | 44.96 | 0 | 0 | 0 | |
| 31/10/2024 |
45.05
|
78,451 | 45.14 | 45.14 | 44.96 | 0 | 0 | 0 | |
| 30/10/2024 |
45.05
|
273,413 | 45.24 | 45.33 | 44.96 | 9,300 | 0 | 0.5 | |
| 29/10/2024 |
45.24
|
261,500 | 45.14 | 45.33 | 45.05 | 0 | 0 | 0 | |
| 28/10/2024 |
45.05
|
303,442 | 44.96 | 45.42 | 44.87 | 4,000 | 18,000 | -0.7 | |
| 25/10/2024 |
44.78
|
383,988 | 44.87 | 45.24 | 44.78 | 0 | 0 | 0 | |
| 24/10/2024 |
44.87
|
201,444 | 45.24 | 45.24 | 44.87 | 19,200 | 0 | 0.9 | |
| 23/10/2024 |
44.96
|
116,130 | 45.05 | 45.51 | 44.96 | 2,354,432 | 2,332,232 | 1.1 | |
| 22/10/2024 |
44.96
|
148,766 | 44.87 | 45.05 | 44.78 | 23,000 | 0 | 1.1 | |
| 21/10/2024 |
45.14
|
384,944 | 45.70 | 45.79 | 44.87 | 40,000 | 100,000 | -2.9 | |
| 18/10/2024 |
45.60
|
387,704 | 45.60 | 45.88 | 45.51 | 0 | 0 | 0 | |
| 17/10/2024 |
45.60
|
165,543 | 45.42 | 45.60 | 45.14 | 5,000 | 300 | 0.2 | |
| 16/10/2024 |
45.42
|
198,704 | 45.33 | 45.42 | 45.14 | 30,600 | 0 | 1.5 | |
| 15/10/2024 |
45.14
|
295,797 | 45.33 | 45.51 | 45.05 | 34,400 | 0 | 1.7 | |
| 14/10/2024 |
45.33
|
175,540 | 45.51 | 45.60 | 45.14 | 38,700 | 0 | 1.9 | |
| 11/10/2024 |
45.51
|
1,200,384 | 45.05 | 46.07 | 45.05 | 77,000 | 0 | 3.8 | |
| 10/10/2024 |
45.05
|
420,941 | 44.59 | 45.05 | 44.50 | 149,000 | 0 | 7.3 | |
| 09/10/2024 |
44.68
|
352,697 | 44.78 | 44.78 | 44.59 | 0 | 7,300 | -0.4 | |
| 08/10/2024 |
44.78
|
241,265 | 44.59 | 44.87 | 44.59 | 0 | 0 | 0 | |
| 07/10/2024 |
44.78
|
218,038 | 44.50 | 44.96 | 44.41 | 200 | 61,800 | -3.0 | |
| 04/10/2024 |
44.50
|
146,727 | 44.68 | 44.68 | 44.32 | 0 | 0 | 0 | |
| 03/10/2024 |
44.50
|
123,936 | 44.87 | 44.87 | 44.41 | 0 | 0 | 0 | |
| 02/10/2024 |
44.87
|
340,634 | 44.41 | 45.14 | 44.41 | 63,790 | 100 | 3.1 | |
| 01/10/2024 |
44.68
|
237,406 | 44.78 | 44.78 | 44.13 | 63,790 | 0 | 3.1 | |
| 30/09/2024 |
44.68
|
358,611 | 44.59 | 44.68 | 44.04 | 22,500 | 0 | 1.1 | |
| 27/09/2024 |
44.59
|
202,813 | 45.14 | 45.14 | 44.41 | 32,400 | 0 | 1.6 | |
| 26/09/2024 |
45.05
|
306,374 | 45.05 | 45.24 | 44.78 | 73,720 | 50,500 | 1.1 | |
| 25/09/2024 |
44.78
|
291,841 | 45.14 | 45.14 | 44.78 | 110,800 | 25,300 | 4.2 | |