| 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) |
1.35 | 2.72% | 5,809,900 | 497,000 | 25.4 |
49.60
53.80
51
|
|
2 tháng
(2025-11-28) |
1.37 | 2.75% | 21,000,100 | 59,000 | -0.2 |
48.90
61.71
51
|
|
3 tháng
(2025-10-29) |
2.35 | 4.83% | 24,576,200 | -375,000 | -22.6 |
46.15
61.71
51
|
|
6 tháng
(2025-07-31) |
3.60 | 7.60% | 36,994,800 | -1,190,500 | -65.7 |
45.88
61.71
51
|
|
12 tháng
(2025-02-03) |
-1.87 | -3.54% | 76,118,400 | -8,308,446 | -372.5 |
37.23
61.71
51
|
|
24 tháng
(2024-02-07) |
15.19 | 42.43% | 125,394,300 | -5,237,119 | -195.8 |
34.82
61.71
51
|
|
36 tháng
(2023-02-13) |
14.77 | 40.77% | 140,679,400 | -3,490,134 | -93.3 |
34.82
61.71
51
|
|
60 tháng
(2021-02-22) |
25.04 | 96.42% | 213,018,800 | -7,983,958 | -321.2 |
23.09
61.71
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
42.12
|
827,700 | 41.60 | 42.12 | 39.78 | 87,300 | 484,130 | -18.3 | |
| 10/04/2025 |
39.83
|
2,735,600 | 39.83 | 39.83 | 39.83 | 11,000 | 2,725,850 | -124.7 | |
| 09/04/2025 |
37.23
|
1,570,500 | 37.14 | 38.83 | 37.14 | 479,400 | 1,016,000 | -23.1 | |
| 08/04/2025 |
39.91
|
330,200 | 39.96 | 42.04 | 39.91 | 44,500 | 167,000 | -5.6 | |
| 04/04/2025 |
42.90
|
320,500 | 42.90 | 43.29 | 42.90 | 20,200 | 126,300 | -5.3 | |
| 03/04/2025 |
46.11
|
213,200 | 46.37 | 47.67 | 46.11 | 2,300 | 55,900 | -2.9 | |
| 02/04/2025 |
49.58
|
47,200 | 49.84 | 50.01 | 49.40 | 9,100 | 23,500 | -0.8 | |
| 01/04/2025 |
49.84
|
59,500 | 49.40 | 49.92 | 48.88 | 9,400 | 4,350 | 0.3 | |
| 31/03/2025 |
49.40
|
55,700 | 50.18 | 50.18 | 49.06 | 20,400 | 7,900 | 0.7 | |
| 28/03/2025 |
50.18
|
122,100 | 50.10 | 50.27 | 48.62 | 17,900 | 60,030 | -2.4 | |
| 27/03/2025 |
50.10
|
88,000 | 49.32 | 50.96 | 49.32 | 7,200 | 4,200 | 0.2 | |
| 26/03/2025 |
49.32
|
156,100 | 50.96 | 50.96 | 49.23 | 6,300 | 19,460 | -0.8 | |
| 25/03/2025 |
51.14
|
47,300 | 51.48 | 51.57 | 50.88 | 0 | 0 | 0 | |
| 24/03/2025 |
51.05
|
52,900 | 51.74 | 51.74 | 50.62 | 6,200 | 9,100 | -0.2 | |
| 21/03/2025 |
51.14
|
84,100 | 50.53 | 51.57 | 50.53 | 0 | 0 | 0 | |
| 20/03/2025 |
50.70
|
67,000 | 51.83 | 52.35 | 50.70 | 1,600 | 32,661 | -1.8 | |
| 19/03/2025 |
52.00
|
53,700 | 51.14 | 52.87 | 51.14 | 400 | 13,960 | -0.8 | |
| 18/03/2025 |
51.74
|
84,800 | 52.26 | 52.26 | 51.14 | 918 | 15,000 | -0.8 | |
| 17/03/2025 |
52.26
|
136,200 | 53.82 | 53.82 | 52.09 | 200 | 48,860 | -3.0 | |
| 14/03/2025 |
53.82
|
79,900 | 54.95 | 54.95 | 53.74 | 0 | 37,000 | -2.3 | |
| 13/03/2025 |
54.60
|
97,100 | 54.26 | 54.95 | 54.26 | 25,900 | 16,100 | 0.6 | |
| 12/03/2025 |
54.95
|
140,900 | 54.34 | 55.30 | 53.74 | 54,300 | 41,070 | 0.8 | |
| 11/03/2025 |
53.74
|
112,700 | 54.00 | 54.17 | 53.65 | 22,200 | 6,700 | 1.0 | |
| 10/03/2025 |
54.43
|
137,300 | 54.69 | 54.86 | 54.17 | 101,200 | 86,820 | 0.9 | |
| 07/03/2025 |
54.69
|
90,300 | 55.04 | 55.21 | 54.60 | 15,200 | 6,000 | 0.6 | |
| 06/03/2025 |
55.30
|
115,500 | 53.74 | 55.30 | 53.13 | 5,700 | 12,340 | -0.4 | |
| 05/03/2025 |
53.74
|
144,700 | 54.60 | 55.12 | 53.74 | 600 | 16,400 | -1.0 | |
| 04/03/2025 |
55.21
|
147,800 | 55.99 | 55.99 | 54.78 | 4,600 | 49,650 | -2.9 | |
| 03/03/2025 |
56.25
|
110,200 | 55.56 | 57.12 | 55.56 | 2,100 | 13,290 | -0.7 | |
| 28/02/2025 |
56.16
|
151,700 | 56.86 | 56.86 | 55.99 | 55,001 | 48,120 | 0.5 | |
| 27/02/2025 |
56.77
|
255,900 | 54.95 | 56.77 | 54.95 | 94,700 | 23,800 | 4.6 | |
| 26/02/2025 |
54.95
|
200,000 | 56.08 | 56.08 | 54.95 | 38,700 | 85,290 | -3.0 | |
| 25/02/2025 |
55.73
|
94,900 | 56.08 | 56.08 | 55.21 | 1,700 | 13,710 | -0.8 | |
| 24/02/2025 |
56.16
|
259,300 | 57.20 | 57.72 | 55.04 | 6,800 | 138,100 | -8.4 | |
| 21/02/2025 |
57.20
|
364,600 | 55.47 | 57.20 | 54.86 | 145,700 | 42,720 | 6.7 | |
| 20/02/2025 |
55.47
|
197,200 | 56.34 | 56.34 | 55.04 | 100 | 118,100 | -7.5 | |
| 19/02/2025 |
56.16
|
163,600 | 56.51 | 56.51 | 55.47 | 4,900 | 81,821 | -5.0 | |
| 18/02/2025 |
56.08
|
410,800 | 54.17 | 56.08 | 53.30 | 108,400 | 53,786 | 3.5 | |
| 17/02/2025 |
53.91
|
124,000 | 53.91 | 54.34 | 53.39 | 24,600 | 34,030 | -0.6 | |
| 14/02/2025 |
53.22
|
125,600 | 53.82 | 54.17 | 53.22 | 4,300 | 8,200 | -0.2 | |
| 13/02/2025 |
53.65
|
132,400 | 54.34 | 54.34 | 53.56 | 9,900 | 75,400 | -4.1 | |
| 12/02/2025 |
54.34
|
97,700 | 53.74 | 54.86 | 53.74 | 11,600 | 74,500 | -3.9 | |
| 11/02/2025 |
54.17
|
136,700 | 54.00 | 54.60 | 53.74 | 49,300 | 33,770 | 1.0 | |
| 10/02/2025 |
54.52
|
280,000 | 54.08 | 55.04 | 53.39 | 81,800 | 78,575 | 0.2 | |
| 07/02/2025 |
54.52
|
174,400 | 54.17 | 55.30 | 53.74 | 28,400 | 36,460 | -0.5 | |
| 06/02/2025 |
54.08
|
142,000 | 53.91 | 54.17 | 52.70 | 57,100 | 65,510 | -0.5 | |
| 05/02/2025 |
53.74
|
201,300 | 52.26 | 54.17 | 52.26 | 107,700 | 93,150 | 0.9 | |
| 04/02/2025 |
52.78
|
150,600 | 53.56 | 53.56 | 52.26 | 3,600 | 97,460 | -5.7 | |
| 03/02/2025 |
52.87
|
211,000 | 54.52 | 54.52 | 52.09 | 7,900 | 94,700 | -5.3 | |
| 24/01/2025 |
54.60
|
368,900 | 51.92 | 54.60 | 51.74 | 185,700 | 33,200 | 9.5 | |
| 23/01/2025 |
51.92
|
244,700 | 50.10 | 51.92 | 50.01 | 85,200 | 10,820 | 4.4 | |
| 22/01/2025 |
50.01
|
247,300 | 49.84 | 51.14 | 49.66 | 78,621 | 6,600 | 4.2 | |
| 21/01/2025 |
49.92
|
507,100 | 53.13 | 53.13 | 49.92 | 101,500 | 151,720 | -3.0 | |
| 20/01/2025 |
53.13
|
64,800 | 53.56 | 53.56 | 52.52 | 25,200 | 300 | 1.5 | |
| 17/01/2025 |
53.13
|
366,700 | 52.78 | 54.26 | 52.44 | 95,100 | 86,981 | 0.5 | |
| 16/01/2025 |
52.78
|
99,000 | 52.70 | 53.48 | 51.92 | 28,700 | 2,905 | 1.6 | |
| 15/01/2025 |
53.04
|
467,000 | 53.48 | 53.48 | 50.27 | 277,600 | 232,100 | 2.7 | |
| 14/01/2025 |
53.39
|
323,500 | 54.52 | 54.52 | 51.83 | 29,100 | 93,900 | -4.0 | |
| 13/01/2025 |
54.52
|
255,800 | 52.96 | 54.60 | 52.96 | 69,700 | 79,400 | -0.6 | |
| 10/01/2025 |
53.82
|
164,500 | 56.42 | 56.42 | 53.82 | 5,000 | 78,500 | -4.6 | |
| 09/01/2025 |
55.47
|
290,300 | 55.47 | 56.16 | 54.60 | 27,800 | 79,000 | -3.3 | |
| 08/01/2025 |
55.82
|
188,900 | 54.78 | 55.90 | 54.17 | 71,000 | 77,100 | -0.4 | |
| 07/01/2025 |
55.38
|
272,800 | 56.68 | 56.68 | 54.78 | 13,000 | 157,400 | -9.2 | |
| 06/01/2025 |
56.68
|
586,600 | 54.34 | 56.68 | 52.78 | 256,700 | 117,538 | 8.8 | |
| 03/01/2025 |
54.60
|
200,900 | 55.30 | 55.90 | 53.65 | 50,600 | 79,900 | -1.8 | |
| 02/01/2025 |
54.95
|
557,900 | 57.03 | 57.12 | 54.08 | 160,700 | 50,000 | 7.0 | |
| 31/12/2024 |
57.12
|
306,700 | 57.81 | 58.42 | 55.99 | 55,600 | 1,600 | 3.6 | |
| 30/12/2024 |
58.07
|
306,100 | 59.80 | 60.15 | 57.72 | 14,100 | 23,000 | -0.6 | |
| 27/12/2024 |
59.89
|
612,800 | 60.32 | 62.23 | 58.85 | 275,900 | 98,500 | 12.6 | |
| 26/12/2024 |
60.32
|
122,100 | 61.19 | 62.14 | 60.32 | 1,000 | 34,200 | -2.3 | |
| 25/12/2024 |
61.71
|
208,300 | 60.41 | 62.14 | 60.32 | 60,300 | 35,100 | 1.8 | |
| 24/12/2024 |
61.36
|
108,800 | 61.36 | 61.36 | 60.41 | 300 | 46,700 | -3.3 | |
| 23/12/2024 |
61.45
|
567,200 | 59.11 | 61.54 | 58.33 | 151,300 | 65,500 | 6.1 | |
| 20/12/2024 |
58.94
|
173,500 | 58.07 | 59.80 | 57.90 | 23,300 | 23,700 | -0.0 | |
| 19/12/2024 |
59.37
|
110,400 | 58.50 | 59.37 | 57.20 | 28,000 | 2,400 | 1.7 | |
| 18/12/2024 |
59.37
|
144,100 | 59.89 | 60.15 | 58.50 | 44,700 | 39,900 | 0.3 | |
| 17/12/2024 |
60.32
|
219,100 | 59.72 | 60.58 | 58.94 | 89,000 | 86,700 | 0.2 | |
| 16/12/2024 |
60.24
|
198,800 | 58.07 | 60.24 | 57.29 | 57,000 | 400 | 3.9 | |
| 13/12/2024 |
58.07
|
302,400 | 59.54 | 59.54 | 57.90 | 133,800 | 153,700 | -1.3 | |
| 12/12/2024 |
59.63
|
383,400 | 60.58 | 60.58 | 59.37 | 105,605 | 179,500 | -5.1 | |
| 11/12/2024 |
60.58
|
224,800 | 60.67 | 61.10 | 60.15 | 0 | 106,300 | -7.4 | |
| 10/12/2024 |
60.67
|
212,500 | 60.15 | 61.54 | 59.02 | 90,900 | 7,100 | 5.9 | |
| 09/12/2024 |
60.24
|
439,500 | 60.58 | 61.10 | 59.80 | 0 | 220,500 | -15.4 | |
| 06/12/2024 |
60.15
|
403,100 | 57.90 | 60.24 | 56.86 | 151,700 | 169,801 | -1.2 | |
| 05/12/2024 |
57.90
|
509,100 | 56.94 | 58.50 | 56.08 | 219,100 | 106,300 | 7.6 | |
| 04/12/2024 |
57.03
|
220,600 | 57.98 | 57.98 | 56.34 | 200 | 49,300 | -3.2 | |
| 03/12/2024 |
57.72
|
897,300 | 54.17 | 58.24 | 54.17 | 332,100 | 231,300 | 6.6 | |
| 02/12/2024 |
55.04
|
842,600 | 54.86 | 55.04 | 52.35 | 390,500 | 115,800 | 17.2 | |
| 29/11/2024 |
55.21
|
512,700 | 55.30 | 55.47 | 53.74 | 247,500 | 210,602 | 2.4 | |
| 28/11/2024 |
55.30
|
218,700 | 55.73 | 56.08 | 54.60 | 2,600 | 121,400 | -7.6 | |
| 27/11/2024 |
55.73
|
450,300 | 54.08 | 55.73 | 53.56 | 232,300 | 216,100 | 1.1 | |
| 26/11/2024 |
54.52
|
614,700 | 53.30 | 54.95 | 53.13 | 48,200 | 233,400 | -11.5 | |
| 25/11/2024 |
53.74
|
182,000 | 53.48 | 53.74 | 52.61 | 3,000 | 46,400 | -2.7 | |
| 22/11/2024 |
53.48
|
519,300 | 51.48 | 54.43 | 50.79 | 65,500 | 130,500 | -4.0 | |
| 21/11/2024 |
50.96
|
227,300 | 49.49 | 51.14 | 49.40 | 88,400 | 110,200 | -1.3 | |
| 20/11/2024 |
49.75
|
433,900 | 49.49 | 50.70 | 46.98 | 249,703 | 1,100 | 14.1 | |
| 19/11/2024 |
50.01
|
246,400 | 52.18 | 52.78 | 50.01 | 35,800 | 53,600 | -1.1 | |
| 18/11/2024 |
52.18
|
720,000 | 49.66 | 53.22 | 49.66 | 43,800 | 91,600 | -3.0 | |
| 15/11/2024 |
49.75
|
527,800 | 48.54 | 50.10 | 48.10 | 194,260 | 45,600 | 8.5 | |
| 14/11/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 14/11/2024 |
48.97
|
293,900 | 50.10 | 50.96 | 48.80 | 27,790 | 27,700 | 0.0 | |