| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-2.90 | -4.76% | 3,841,600 | 56,400 | 0 |
55.40
60.90
58.10
|
|
2 tháng
(2026-04-20) |
-6 | -9.38% | 10,060,800 | -6,900 | 0 |
55.40
71.60
58.10
|
|
3 tháng
(2026-03-20) |
2.60 | 4.69% | 14,137,700 | -245,700 | -16.0 |
52
71.60
58.10
|
|
6 tháng
(2025-12-22) |
15.20 | 35.51% | 31,632,300 | -712,700 | -43.3 |
42.45
76.10
58.10
|
|
12 tháng
(2025-06-23) |
10.50 | 22.11% | 102,506,400 | -2,199,700 | -79.3 |
41
76.10
58.10
|
|
24 tháng
(2024-06-28) |
23.85 | 69.86% | 285,716,100 | -3,758,049 | -130.6 |
32.61
76.10
58.10
|
|
36 tháng
(2023-07-04) |
42.39 | 271.45% | 389,711,400 | -539,857 | -52.5 |
15.61
76.10
58.10
|
|
60 tháng
(2021-07-14) |
39.83 | 219.22% | 590,018,600 | -2,506,113 | -80.8 |
10.89
76.10
58.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/04/2025 |
38.95
|
150,300 | 39.14 | 39.23 | 38.85 | 1,700 | 21,000 | -0.8 | |
| 01/04/2025 |
39.14
|
332,200 | 38.24 | 39.14 | 38.24 | 177,100 | 26,600 | 6.2 | |
| 31/03/2025 |
38.24
|
286,000 | 38.62 | 38.62 | 38.10 | 9,400 | 22,900 | -0.5 | |
| 28/03/2025 |
38.71
|
275,400 | 38.99 | 39.23 | 38.62 | 42,800 | 18,700 | 1.0 | |
| 27/03/2025 |
38.62
|
299,600 | 38.10 | 39.04 | 38.10 | 53,000 | 3,900 | 2.0 | |
| 26/03/2025 |
38.10
|
143,000 | 38.66 | 38.71 | 38.05 | 2,100 | 28,500 | -1.1 | |
| 25/03/2025 |
38.57
|
221,300 | 38.00 | 38.76 | 37.86 | 0 | 0 | 0 | |
| 24/03/2025 |
38.10
|
213,200 | 38.19 | 38.19 | 37.39 | 300 | 35,300 | -1.4 | |
| 21/03/2025 |
38.19
|
303,400 | 37.81 | 38.62 | 37.62 | 0 | 0 | 0 | |
| 20/03/2025 |
38.76
|
176,800 | 38.28 | 38.76 | 38.00 | 4,800 | 2,200 | 0.1 | |
| 19/03/2025 |
38.19
|
121,800 | 38.10 | 38.38 | 37.95 | 24,200 | 5,500 | 0.8 | |
| 18/03/2025 |
38.14
|
215,400 | 37.62 | 38.33 | 37.62 | 5,800 | 1,500 | 0.2 | |
| 17/03/2025 |
37.91
|
249,000 | 38.57 | 38.57 | 37.81 | 17,100 | 5,500 | 0.5 | |
| 14/03/2025 |
37.81
|
252,400 | 38.00 | 38.28 | 37.76 | 8,300 | 7,200 | 0.0 | |
| 13/03/2025 |
38.28
|
1,043,400 | 39.66 | 39.66 | 37.86 | 9,300 | 106,600 | -4.0 | |
| 12/03/2025 |
39.66
|
344,300 | 40.27 | 40.27 | 39.51 | 12,300 | 128,400 | -4.9 | |
| 11/03/2025 |
40.22
|
317,700 | 39.51 | 40.22 | 39.51 | 15,800 | 40,800 | -1.0 | |
| 10/03/2025 |
39.89
|
429,400 | 40.60 | 40.65 | 39.80 | 12,100 | 108,100 | -4.1 | |
| 07/03/2025 |
40.46
|
380,000 | 40.36 | 40.93 | 40.32 | 91,500 | 11,900 | 3.4 | |
| 06/03/2025 |
40.32
|
806,500 | 40.51 | 40.84 | 39.70 | 1,300 | 217,900 | -9.2 | |
| 05/03/2025 |
40.69
|
644,200 | 41.40 | 41.40 | 40.69 | 13,900 | 115,300 | -4.4 | |
| 04/03/2025 |
41.12
|
797,700 | 41.12 | 41.45 | 40.88 | 201,500 | 50,700 | 6.6 | |
| 03/03/2025 |
40.88
|
844,200 | 40.32 | 40.88 | 39.80 | 227,000 | 65,700 | 6.9 | |
| 28/02/2025 |
40.22
|
549,500 | 40.36 | 40.55 | 40.18 | 32,600 | 33,700 | -0.0 | |
| 27/02/2025 |
40.36
|
499,500 | 40.36 | 40.60 | 40.08 | 5,900 | 110,600 | -4.5 | |
| 26/02/2025 |
40.32
|
1,504,000 | 41.03 | 41.97 | 40.27 | 159,900 | 203,800 | -1.8 | |
| 25/02/2025 |
40.51
|
482,800 | 40.84 | 41.17 | 40.27 | 38,000 | 77,900 | -1.7 | |
| 24/02/2025 |
40.51
|
557,000 | 40.88 | 41.31 | 39.89 | 4,100 | 146,500 | -6.1 | |
| 21/02/2025 |
40.88
|
762,000 | 40.18 | 40.98 | 40.13 | 129,000 | 25,000 | 4.5 | |
| 20/02/2025 |
40.27
|
767,200 | 40.27 | 41.12 | 40.08 | 31,400 | 40,700 | -0.4 | |
| 19/02/2025 |
40.27
|
517,900 | 39.70 | 40.60 | 39.70 | 114,000 | 3,500 | 4.7 | |
| 18/02/2025 |
39.61
|
645,800 | 39.37 | 39.66 | 39.23 | 8,400 | 27,100 | -0.8 | |
| 17/02/2025 |
39.70
|
1,080,800 | 40.36 | 40.36 | 39.37 | 82,800 | 29,300 | 2.2 | |
| 14/02/2025 |
40.36
|
750,300 | 41.59 | 41.59 | 40.27 | 22,900 | 126,900 | -4.5 | |
| 13/02/2025 |
41.31
|
911,000 | 40.69 | 41.59 | 40.41 | 78,900 | 40,000 | 1.7 | |
| 12/02/2025 |
40.55
|
346,500 | 40.79 | 41.03 | 40.27 | 32,500 | 20,300 | 0.5 | |
| 11/02/2025 |
40.41
|
485,100 | 40.41 | 40.60 | 39.99 | 81,600 | 27,100 | 2.3 | |
| 10/02/2025 |
40.36
|
764,000 | 40.18 | 40.55 | 39.84 | 132,200 | 22,000 | 4.7 | |
| 07/02/2025 |
40.36
|
588,500 | 40.79 | 40.79 | 39.94 | 61,000 | 17,400 | 1.9 | |
| 06/02/2025 |
40.46
|
784,800 | 40.65 | 41.12 | 40.27 | 27,300 | 97,800 | -3.0 | |
| 05/02/2025 |
40.36
|
1,280,700 | 39.89 | 40.55 | 39.28 | 213,200 | 30,900 | 7.7 | |
| 04/02/2025 |
39.61
|
609,600 | 38.62 | 40.18 | 38.33 | 198,600 | 11,300 | 7.7 | |
| 03/02/2025 |
38.19
|
556,900 | 38.00 | 38.66 | 37.34 | 152,800 | 12,500 | 5.7 | |
| 24/01/2025 |
38.10
|
616,100 | 38.43 | 38.43 | 37.95 | 93,400 | 1,100 | 3.7 | |
| 23/01/2025 |
38.05
|
731,900 | 38.24 | 38.66 | 37.72 | 30,200 | 108,500 | -3.2 | |
| 22/01/2025 |
37.95
|
1,006,700 | 37.06 | 38.19 | 36.91 | 217,400 | 7,900 | 8.4 | |
| 21/01/2025 |
37.06
|
292,900 | 37.10 | 37.34 | 36.44 | 25,400 | 36,800 | -0.4 | |
| 20/01/2025 |
37.15
|
572,000 | 36.44 | 37.81 | 36.44 | 37,500 | 200 | 1.5 | |
| 17/01/2025 |
36.39
|
761,400 | 35.87 | 37.15 | 35.87 | 38,500 | 30,800 | 0.3 | |
| 16/01/2025 |
35.83
|
749,700 | 34.98 | 35.92 | 34.74 | 36,800 | 56,100 | -0.7 | |
| 15/01/2025 |
34.55
|
332,300 | 34.41 | 34.65 | 34.13 | 100 | 29,100 | -1.1 | |
| 14/01/2025 |
34.31
|
351,200 | 33.84 | 34.50 | 33.84 | 2,100 | 5,800 | -0.1 | |
| 13/01/2025 |
33.84
|
343,300 | 32.90 | 33.84 | 32.71 | 56,400 | 5,000 | 1.8 | |
| 10/01/2025 |
33.65
|
736,800 | 34.88 | 34.93 | 33.65 | 49,100 | 50,500 | -0.1 | |
| 09/01/2025 |
34.83
|
365,500 | 35.40 | 35.64 | 34.74 | 0 | 33,300 | -1.2 | |
| 08/01/2025 |
35.35
|
310,900 | 35.17 | 35.73 | 35.12 | 18,100 | 14,200 | 0.1 | |
| 07/01/2025 |
35.50
|
861,500 | 36.91 | 37.10 | 34.98 | 45,100 | 52,400 | -0.3 | |
| 06/01/2025 |
36.87
|
1,332,800 | 38.00 | 38.47 | 36.39 | 43,200 | 181,100 | -5.6 | |
| 03/01/2025 |
38.43
|
1,432,400 | 38.28 | 39.18 | 38.28 | 23,400 | 455,000 | -17.7 | |
| 02/01/2025 |
38.43
|
528,000 | 38.19 | 38.66 | 38.19 | 63,500 | 6,000 | 2.3 | |
| 31/12/2024 |
38.05
|
531,200 | 37.95 | 38.66 | 37.81 | 74,900 | 20,200 | 2.2 | |
| 30/12/2024 |
37.95
|
359,300 | 38.24 | 38.24 | 37.86 | 4,100 | 17,400 | -0.5 | |
| 27/12/2024 |
38.00
|
856,900 | 38.43 | 38.71 | 37.76 | 17,100 | 114,100 | -3.9 | |
| 26/12/2024 |
38.43
|
932,000 | 38.10 | 39.04 | 37.91 | 24,400 | 40,700 | -0.7 | |
| 25/12/2024 |
38.28
|
1,029,100 | 39.23 | 39.37 | 37.86 | 17,600 | 5,000 | 0.5 | |
| 24/12/2024 |
38.85
|
1,934,000 | 37.76 | 39.04 | 37.58 | 135,500 | 30,600 | 4.2 | |
| 23/12/2024 |
37.58
|
1,166,000 | 36.49 | 37.72 | 36.06 | 137,100 | 4,100 | 5.2 | |
| 20/12/2024 |
36.20
|
432,000 | 36.02 | 36.63 | 35.73 | 5,000 | 18,200 | -0.5 | |
| 19/12/2024 |
35.92
|
568,900 | 35.73 | 36.63 | 33.51 | 26,300 | 46,300 | -0.8 | |
| 18/12/2024 |
35.92
|
193,500 | 35.92 | 36.02 | 35.64 | 0 | 0 | 0 | |
| 17/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 17/12/2024 |
35.92
|
322,800 | 36.02 | 36.11 | 35.54 | 700 | 29,200 | -1.1 | |
| 16/12/2024 |
35.73
|
420,900 | 35.45 | 36.34 | 35.45 | 800 | 1,200 | -0.0 | |
| 13/12/2024 |
35.55
|
654,000 | 36.01 | 36.15 | 35.36 | 19,200 | 61,400 | -1.6 | |
| 12/12/2024 |
36.11
|
503,400 | 36.29 | 36.76 | 36.01 | 22,600 | 14,800 | 0.3 | |
| 11/12/2024 |
36.20
|
832,700 | 36.48 | 36.48 | 36.01 | 1,300 | 170,600 | -6.6 | |
| 10/12/2024 |
36.43
|
632,800 | 37.18 | 37.23 | 36.43 | 1,100 | 154,200 | -6.0 | |
| 09/12/2024 |
36.95
|
612,500 | 36.85 | 37.23 | 36.62 | 800 | 99,500 | -3.9 | |
| 06/12/2024 |
36.85
|
1,867,300 | 36.71 | 38.16 | 36.53 | 156,000 | 175,000 | -0.7 | |
| 05/12/2024 |
36.62
|
561,200 | 36.11 | 36.62 | 35.83 | 99,300 | 11,000 | 3.4 | |
| 04/12/2024 |
36.11
|
633,500 | 36.67 | 36.81 | 36.11 | 69,000 | 7,700 | 2.4 | |
| 03/12/2024 |
36.29
|
538,400 | 36.01 | 36.43 | 35.73 | 78,000 | 30,400 | 1.9 | |
| 02/12/2024 |
36.01
|
513,200 | 35.83 | 36.06 | 35.64 | 6,500 | 113,900 | -4.1 | |
| 29/11/2024 |
35.83
|
517,900 | 36.39 | 36.39 | 35.64 | 13,000 | 236,400 | -8.6 | |
| 28/11/2024 |
36.15
|
838,800 | 36.15 | 36.48 | 35.64 | 9,000 | 22,000 | -0.5 | |
| 27/11/2024 |
36.20
|
1,216,500 | 37.83 | 37.97 | 36.15 | 0 | 321,200 | -12.6 | |
| 26/11/2024 |
37.60
|
978,200 | 36.99 | 37.97 | 36.48 | 255,400 | 41,900 | 8.5 | |
| 25/11/2024 |
36.90
|
646,000 | 36.95 | 37.41 | 36.48 | 1,100 | 76,700 | -3.0 | |
| 22/11/2024 |
36.62
|
1,339,800 | 35.83 | 36.81 | 35.73 | 219,100 | 92,800 | 4.9 | |
| 21/11/2024 |
35.64
|
300,700 | 35.36 | 35.64 | 34.85 | 63,500 | 33,200 | 1.2 | |
| 20/11/2024 |
34.85
|
231,400 | 34.85 | 35.41 | 34.29 | 45,700 | 35,700 | 0.4 | |
| 19/11/2024 |
34.52
|
363,800 | 34.85 | 35.36 | 34.52 | 5,200 | 87,000 | -3.1 | |
| 18/11/2024 |
35.03
|
485,600 | 35.55 | 35.64 | 34.52 | 7,600 | 36,000 | -1.1 | |
| 15/11/2024 |
35.45
|
783,800 | 36.67 | 36.67 | 34.80 | 16,300 | 124,000 | -4.1 | |
| 14/11/2024 |
36.67
|
818,000 | 36.71 | 37.32 | 36.62 | 0 | 90,900 | -3.6 | |
| 13/11/2024 |
36.76
|
755,800 | 35.69 | 36.76 | 35.13 | 79,700 | 49,400 | 1.2 | |
| 12/11/2024 |
35.69
|
1,052,300 | 35.27 | 36.01 | 35.27 | 80,600 | 314,500 | -9.0 | |
| 11/11/2024 |
35.22
|
549,900 | 34.52 | 35.73 | 34.52 | 76,500 | 272,500 | -7.4 | |
| 08/11/2024 |
34.66
|
314,400 | 34.94 | 35.13 | 34.66 | 100 | 50,900 | -1.9 | |
| 07/11/2024 |
34.85
|
374,300 | 35.27 | 35.41 | 34.57 | 7,900 | 68,200 | -2.3 | |
| 06/11/2024 |
35.03
|
458,300 | 34.57 | 35.03 | 34.47 | 0 | 0 | 0 | |