| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
1 | 1.41% | 37,200 | 8,300 | 0 |
69.90
72.40
72.30
|
|
2 tháng
(2026-04-20) |
3.96 | 5.82% | 207,900 | 53,000 | 0 |
67.06
72.40
72.30
|
|
3 tháng
(2026-03-19) |
2.48 | 3.57% | 302,800 | 105,600 | 3.9 |
65.28
72.40
72.30
|
|
6 tháng
(2025-12-19) |
-3.93 | -5.18% | 1,330,700 | 406,800 | 24.8 |
65.28
76.33
72.30
|
|
12 tháng
(2025-06-23) |
10.94 | 17.91% | 3,287,200 | 873,800 | 57.4 |
60.30
76.33
72.30
|
|
24 tháng
(2024-06-27) |
14.14 | 24.43% | 7,556,000 | 1,370,847 | 80.9 |
45.20
76.33
72.30
|
|
36 tháng
(2023-07-03) |
19.62 | 37.46% | 13,197,200 | 624,842 | 40.2 |
43.50
76.33
72.30
|
|
60 tháng
(2021-07-13) |
29.16 | 68.09% | 25,289,400 | 1,607,508 | 102.8 |
40.84
76.33
72.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
51.20
|
10,300 | 51.29 | 51.48 | 51.20 | 0 | 0 | 0 | |
| 31/03/2025 |
51.02
|
13,900 | 51.02 | 51.20 | 50.83 | 0 | 0 | 0 | |
| 28/03/2025 |
51.02
|
19,400 | 51.29 | 51.39 | 51.02 | 0 | 0 | 0 | |
| 27/03/2025 |
51.29
|
9,600 | 51.20 | 51.39 | 51.20 | 800 | 700 | 0.0 | |
| 26/03/2025 |
51.29
|
7,700 | 51.20 | 51.29 | 51.20 | 0 | 0 | 0 | |
| 25/03/2025 |
51.20
|
1,200 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 | |
| 24/03/2025 |
51.29
|
8,700 | 49.99 | 51.57 | 49.99 | 0 | 100 | -0.0 | |
| 21/03/2025 |
51.02
|
2,800 | 51.11 | 51.67 | 51.02 | 0 | 0 | 0 | |
| 20/03/2025 |
51.02
|
8,200 | 51.95 | 52.04 | 51.02 | 1,000 | 0 | 0.1 | |
| 19/03/2025 |
52.13
|
15,500 | 52.23 | 52.23 | 52.13 | 0 | 0 | 0 | |
| 18/03/2025 |
52.13
|
7,900 | 52.60 | 52.69 | 52.13 | 0 | 0 | 0 | |
| 17/03/2025 |
52.60
|
16,000 | 53.06 | 53.06 | 52.13 | 1,800 | 0 | 0.1 | |
| 14/03/2025 |
53.06
|
11,300 | 53.06 | 53.16 | 52.97 | 0 | 0 | 0 | |
| 13/03/2025 |
53.34
|
10,900 | 53.62 | 53.99 | 53.16 | 2,000 | 400 | 0.1 | |
| 12/03/2025 |
53.62
|
36,500 | 53.34 | 53.99 | 53.16 | 4,800 | 0 | 0.3 | |
| 11/03/2025 |
53.25
|
11,000 | 53.06 | 53.34 | 53.06 | 200 | 0 | 0.0 | |
| 10/03/2025 |
53.53
|
33,900 | 54.46 | 54.46 | 53.06 | 2,000 | 600 | 0.1 | |
| 07/03/2025 |
52.88
|
8,700 | 52.78 | 53.53 | 52.78 | 2,000 | 0 | 0.1 | |
| 06/03/2025 |
52.97
|
4,800 | 53.25 | 53.53 | 52.78 | 0 | 0 | 0 | |
| 05/03/2025 |
53.16
|
16,200 | 53.06 | 53.62 | 53.06 | 0 | 0 | 0 | |
| 04/03/2025 |
53.16
|
31,800 | 53.06 | 53.25 | 52.60 | 0 | 2,100 | -0.1 | |
| 03/03/2025 |
52.97
|
18,300 | 53.71 | 53.71 | 52.13 | 0 | 400 | -0.0 | |
| 28/02/2025 |
53.71
|
19,200 | 53.06 | 54.37 | 53.06 | 800 | 0 | 0.0 | |
| 27/02/2025 |
53.62
|
26,300 | 53.62 | 53.90 | 53.44 | 0 | 1,400 | -0.1 | |
| 26/02/2025 |
53.62
|
37,400 | 53.16 | 54.27 | 53.16 | 700 | 0 | 0.0 | |
| 25/02/2025 |
53.16
|
50,600 | 52.60 | 53.34 | 52.60 | 4,400 | 0 | 0.2 | |
| 24/02/2025 |
52.60
|
26,600 | 52.13 | 53.25 | 52.13 | 13,700 | 0 | 0.8 | |
| 21/02/2025 |
53.25
|
40,000 | 51.95 | 53.25 | 51.95 | 8,600 | 0 | 0.5 | |
| 20/02/2025 |
51.76
|
11,100 | 52.13 | 52.13 | 51.76 | 5,300 | 0 | 0.3 | |
| 19/02/2025 |
51.67
|
18,800 | 52.13 | 52.13 | 51.20 | 6,000 | 0 | 0.3 | |
| 18/02/2025 |
52.13
|
22,900 | 52.88 | 52.88 | 51.67 | 2,000 | 200 | 0.1 | |
| 17/02/2025 |
52.23
|
56,400 | 52.78 | 52.88 | 52.04 | 2,500 | 0 | 0.1 | |
| 14/02/2025 |
52.69
|
10,900 | 52.60 | 52.69 | 52.32 | 2,600 | 0 | 0.1 | |
| 13/02/2025 |
52.50
|
12,900 | 52.23 | 52.50 | 52.13 | 0 | 1,500 | -0.1 | |
| 12/02/2025 |
52.41
|
9,900 | 52.41 | 53.16 | 52.41 | 0 | 2,200 | -0.1 | |
| 11/02/2025 |
52.41
|
7,900 | 52.13 | 52.97 | 52.13 | 1,500 | 100 | 0.1 | |
| 10/02/2025 |
52.50
|
37,200 | 52.23 | 52.97 | 52.23 | 1 | 300 | -0.0 | |
| 07/02/2025 |
52.97
|
8,600 | 53.81 | 53.81 | 52.60 | 1,500 | 0 | 0.1 | |
| 06/02/2025 |
53.62
|
38,100 | 50.64 | 53.99 | 50.64 | 1,800 | 500 | 0.1 | |
| 05/02/2025 |
50.64
|
12,700 | 50.27 | 51.02 | 50.27 | 300 | 500 | -0.0 | |
| 04/02/2025 |
50.64
|
30,100 | 49.80 | 51.11 | 49.80 | 2,300 | 0 | 0.1 | |
| 03/02/2025 |
49.34
|
3,300 | 49.90 | 50.18 | 49.34 | 0 | 0 | 0 | |
| 24/01/2025 |
49.80
|
9,400 | 50.27 | 50.27 | 49.34 | 0 | 0 | 0 | |
| 23/01/2025 |
50.27
|
1,600 | 49.71 | 50.92 | 49.71 | 200 | 0 | 0.0 | |
| 22/01/2025 |
49.71
|
11,800 | 49.80 | 50.27 | 48.41 | 1,000 | 0 | 0.1 | |
| 21/01/2025 |
49.62
|
4,900 | 49.80 | 49.80 | 49.62 | 0 | 0 | 0 | |
| 20/01/2025 |
49.80
|
3,400 | 49.34 | 49.80 | 49.25 | 0 | 0 | 0 | |
| 17/01/2025 |
49.25
|
2,500 | 49.34 | 49.53 | 49.25 | 0 | 0 | 0 | |
| 16/01/2025 |
49.34
|
2,200 | 49.06 | 49.43 | 49.06 | 0 | 0 | 0 | |
| 15/01/2025 |
49.80
|
8,400 | 48.87 | 49.80 | 48.69 | 4,000 | 0 | 0.2 | |
| 14/01/2025 |
48.97
|
3,000 | 49.06 | 49.06 | 48.87 | 1,000 | 0 | 0.1 | |
| 13/01/2025 |
48.97
|
21,100 | 49.34 | 49.80 | 48.97 | 14,800 | 400 | 0.8 | |
| 10/01/2025 |
49.80
|
13,400 | 49.99 | 49.99 | 49.80 | 11,000 | 0 | 0.6 | |
| 09/01/2025 |
50.08
|
3,100 | 50.18 | 50.18 | 49.99 | 1,900 | 50 | 0.1 | |
| 08/01/2025 |
50.55
|
3,700 | 50.46 | 50.64 | 49.62 | 2,000 | 0 | 0.1 | |
| 07/01/2025 |
50.64
|
7,000 | 50.64 | 50.64 | 49.99 | 2,800 | 0 | 0.2 | |
| 06/01/2025 |
50.64
|
7,200 | 50.27 | 50.64 | 50.08 | 4,500 | 0 | 0.2 | |
| 03/01/2025 |
50.74
|
7,600 | 50.64 | 51.20 | 50.27 | 4,600 | 1,500 | 0.2 | |
| 02/01/2025 |
50.64
|
1,000 | 50.27 | 50.74 | 50.18 | 0 | 0 | 0 | |
| 31/12/2024 |
50.74
|
7,400 | 51.20 | 51.20 | 50.74 | 3,700 | 0 | 0.2 | |
| 30/12/2024 |
51.57
|
5,700 | 51.20 | 51.57 | 50.74 | 4,000 | 0 | 0.2 | |
| 27/12/2024 |
51.20
|
14,800 | 51.95 | 51.95 | 51.20 | 3,700 | 600 | 0.2 | |
| 26/12/2024 |
51.85
|
7,800 | 52.13 | 52.13 | 51.29 | 0 | 0 | 0 | |
| 25/12/2024 |
52.32
|
24,500 | 51.11 | 53.06 | 51.11 | 4,000 | 400 | 0.2 | |
| 24/12/2024 |
50.92
|
13,600 | 49.90 | 50.92 | 49.90 | 0 | 0 | 0 | |
| 23/12/2024 |
49.90
|
3,600 | 49.90 | 50.18 | 49.90 | 1,000 | 0 | 0.1 | |
| 20/12/2024 |
49.90
|
3,300 | 50.18 | 50.27 | 49.90 | 700 | 100 | 0.0 | |
| 19/12/2024 |
50.08
|
26,100 | 49.80 | 50.08 | 49.53 | 5,000 | 21,600 | -0.9 | |
| 18/12/2024 |
50.08
|
11,400 | 49.80 | 50.18 | 49.80 | 0 | 0 | 0 | |
| 17/12/2024 |
49.80
|
7,600 | 49.80 | 50.27 | 49.71 | 4,800 | 0 | 0.3 | |
| 16/12/2024 |
49.80
|
6,600 | 49.80 | 50.08 | 49.80 | 5,100 | 0 | 0.3 | |
| 13/12/2024 |
50.08
|
7,000 | 49.90 | 50.08 | 49.90 | 3,009 | 0 | 0.2 | |
| 12/12/2024 |
49.80
|
8,900 | 50.08 | 50.18 | 49.80 | 1,400 | 4,850 | -0.2 | |
| 11/12/2024 |
50.08
|
4,000 | 50.27 | 50.27 | 49.80 | 0 | 0 | 0 | |
| 10/12/2024 |
50.27
|
8,000 | 50.27 | 50.27 | 49.80 | 0 | 0 | 0 | |
| 09/12/2024 |
50.27
|
5,700 | 50.83 | 50.83 | 50.27 | 3,500 | 200 | 0.2 | |
| 06/12/2024 |
50.27
|
7,000 | 49.99 | 50.27 | 49.71 | 1,076 | 0 | 0.1 | |
| 05/12/2024 |
49.71
|
18,500 | 49.80 | 49.80 | 48.87 | 4,500 | 400 | 0.2 | |
| 04/12/2024 |
49.71
|
2,700 | 48.97 | 49.71 | 48.97 | 200 | 0 | 0.0 | |
| 03/12/2024 |
48.97
|
3,400 | 48.59 | 49.90 | 48.59 | 1,700 | 0 | 0.1 | |
| 02/12/2024 |
49.80
|
3,900 | 48.69 | 49.80 | 48.69 | 0 | 0 | 0 | |
| 29/11/2024 |
49.71
|
11,900 | 50.08 | 50.18 | 49.71 | 900 | 0 | 0.0 | |
| 28/11/2024 |
50.08
|
3,900 | 49.99 | 50.74 | 49.80 | 3,000 | 700 | 0.1 | |
| 27/11/2024 |
50.74
|
1,800 | 49.53 | 51.85 | 49.53 | 0 | 0 | 0 | |
| 26/11/2024 |
49.53
|
1,500 | 49.53 | 50.18 | 49.53 | 0 | 0 | 0 | |
| 25/11/2024 |
49.43
|
6,600 | 49.53 | 49.71 | 49.43 | 200 | 0 | 0.0 | |
| 22/11/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 22/11/2024 |
50.55
|
1,400 | 50.27 | 50.55 | 50.27 | 0 | 100 | -0.0 | |
| 21/11/2024 |
49.71
|
12,000 | 49.35 | 49.71 | 49.35 | 0 | 0 | 0 | |
| 20/11/2024 |
49.35
|
8,200 | 49.17 | 49.71 | 49.17 | 400 | 0 | 0.0 | |
| 19/11/2024 |
49.35
|
800 | 49.35 | 49.35 | 48.90 | 0 | 0 | 0 | |
| 18/11/2024 |
49.35
|
4,700 | 49.35 | 49.35 | 48.72 | 1,100 | 400 | 0.0 | |
| 15/11/2024 |
49.53
|
4,200 | 48.99 | 49.53 | 48.90 | 0 | 0 | 0 | |
| 14/11/2024 |
49.53
|
5,700 | 49.80 | 49.80 | 49.44 | 900 | 0 | 0.0 | |
| 13/11/2024 |
49.53
|
4,000 | 49.98 | 49.98 | 49.08 | 900 | 100 | 0.0 | |
| 12/11/2024 |
49.80
|
800 | 49.80 | 49.80 | 49.26 | 0 | 0 | 0 | |
| 11/11/2024 |
50.07
|
7,900 | 49.98 | 50.16 | 48.99 | 400 | 0 | 0.0 | |
| 08/11/2024 |
49.98
|
2,900 | 49.80 | 50.26 | 49.35 | 1,100 | 0 | 0.1 | |
| 07/11/2024 |
49.62
|
2,400 | 49.71 | 49.71 | 49.62 | 0 | 0 | 0 | |
| 06/11/2024 |
49.53
|
7,600 | 49.08 | 50.07 | 46.27 | 0 | 0 | 0 | |
| 05/11/2024 |
49.35
|
10,900 | 49.17 | 49.35 | 48.72 | 0 | 8,000 | -0.4 | |