| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-8.60 | -16.63% | 62,349,000 | -2,767,800 | -160.5 |
41.65
53
43.90
|
|
2 tháng
(2026-01-16) |
-2.90 | -6.30% | 148,508,200 | -2,485,600 | -167.5 |
41.65
56
43.90
|
|
3 tháng
(2025-12-17) |
3.15 | 7.88% | 184,165,100 | -4,575,800 | -249.7 |
39
56
43.90
|
|
6 tháng
(2025-09-18) |
-0.40 | -0.92% | 293,281,200 | -3,477,600 | -185.6 |
37.40
56
43.90
|
|
12 tháng
(2025-03-24) |
4.24 | 10.92% | 608,626,900 | 5,193,692 | 210.3 |
28.32
56
43.90
|
|
24 tháng
(2024-03-27) |
-6.19 | -12.56% | 980,554,700 | -6,422,858 | -232.3 |
28.32
56
43.90
|
|
36 tháng
(2023-04-03) |
21 | 95.06% | 1,488,722,200 | -3,606,117 | -111.9 |
22.10
56
43.90
|
|
60 tháng
(2021-04-12) |
19.09 | 79.48% | 1,850,565,100 | -10,157,088 | -259.4 |
21.21
64.31
43.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
40.73
|
1,424,500 | 40.78 | 41.22 | 40.73 | 88,000 | 502,380 | -17.2 | |
| 24/12/2024 |
40.78
|
966,900 | 40.87 | 40.97 | 40.33 | 2,700 | 7,832 | -0.2 | |
| 23/12/2024 |
40.92
|
613,700 | 41.22 | 41.27 | 40.82 | 0 | 2,600 | -0.1 | |
| 20/12/2024 |
40.73
|
789,000 | 40.48 | 40.87 | 40.38 | 50,000 | 104,190 | -2.2 | |
| 19/12/2024 |
40.48
|
1,542,700 | 40.48 | 40.78 | 40.09 | 3,000 | 247,130 | -10.0 | |
| 18/12/2024 |
41.07
|
1,306,200 | 41.02 | 41.32 | 40.43 | 600 | 518,100 | -21.4 | |
| 17/12/2024 |
41.07
|
676,800 | 40.58 | 41.12 | 40.48 | 20,800 | 2,800 | 0.7 | |
| 16/12/2024 |
40.38
|
1,208,000 | 40.78 | 41.17 | 40.33 | 30,100 | 389,700 | -14.8 | |
| 13/12/2024 |
40.78
|
1,455,500 | 41.37 | 41.56 | 40.73 | 700 | 222,510 | -9.3 | |
| 12/12/2024 |
41.37
|
2,216,700 | 41.86 | 42.20 | 41.27 | 30,300 | 513,700 | -20.4 | |
| 11/12/2024 |
41.86
|
1,136,800 | 42.15 | 42.40 | 41.81 | 800 | 77,330 | -3.3 | |
| 10/12/2024 |
42.15
|
1,024,500 | 42.30 | 42.35 | 41.96 | 5,000 | 26,860 | -0.9 | |
| 09/12/2024 |
42.25
|
1,363,700 | 42.50 | 42.55 | 42.15 | 4,000 | 72,600 | -3.0 | |
| 06/12/2024 |
42.50
|
1,633,400 | 43.04 | 43.04 | 42.45 | 28,600 | 146,900 | -5.1 | |
| 05/12/2024 |
42.79
|
2,694,700 | 41.76 | 42.94 | 41.56 | 49,100 | 236,550 | -8.1 | |
| 04/12/2024 |
42.11
|
1,516,100 | 41.76 | 42.25 | 41.51 | 5,600 | 162,800 | -6.7 | |
| 03/12/2024 |
41.71
|
2,201,200 | 42.15 | 42.60 | 41.71 | 105,200 | 260,500 | -6.7 | |
| 02/12/2024 |
42.35
|
1,072,600 | 42.60 | 42.60 | 42.11 | 1,500 | 208,400 | -8.9 | |
| 29/11/2024 |
42.60
|
4,587,700 | 40.53 | 42.70 | 39.45 | 341,600 | 121,580 | 9.0 | |
| 28/11/2024 |
40.53
|
655,500 | 41.22 | 41.22 | 40.53 | 4,600 | 83,000 | -3.2 | |
| 27/11/2024 |
40.78
|
1,188,000 | 40.23 | 40.97 | 40.23 | 98,800 | 165,186 | -2.7 | |
| 26/11/2024 |
40.23
|
1,310,800 | 40.33 | 40.78 | 40.18 | 123,100 | 406,514 | -11.6 | |
| 25/11/2024 |
40.14
|
1,187,000 | 40.78 | 40.87 | 40.14 | 27,880 | 523,846 | -20.3 | |
| 22/11/2024 |
40.82
|
843,100 | 40.68 | 40.92 | 40.38 | 2,200 | 233,200 | -9.5 | |
| 21/11/2024 |
40.82
|
562,400 | 40.43 | 40.82 | 39.89 | 10,400 | 18,401 | -0.3 | |
| 20/11/2024 |
40.38
|
1,063,500 | 39.84 | 40.78 | 39.10 | 99,700 | 36,150 | 2.6 | |
| 19/11/2024 |
39.94
|
667,200 | 40.33 | 40.33 | 39.89 | 14,400 | 68,700 | -2.2 | |
| 18/11/2024 |
39.89
|
1,160,400 | 40.63 | 40.87 | 39.79 | 15,800 | 275,300 | -10.6 | |
| 15/11/2024 |
40.58
|
1,472,800 | 41.71 | 41.71 | 40.38 | 23,600 | 40,504 | -0.7 | |
| 14/11/2024 |
41.66
|
1,106,900 | 42.35 | 42.75 | 41.66 | 17,500 | 93,400 | -3.2 | |
| 13/11/2024 |
42.40
|
952,200 | 41.71 | 42.40 | 41.47 | 34,410 | 7,220 | 1.2 | |
| 12/11/2024 |
41.86
|
1,315,100 | 42.35 | 42.70 | 41.76 | 21,800 | 648,500 | -26.8 | |
| 11/11/2024 |
42.45
|
1,073,300 | 42.75 | 42.75 | 41.86 | 1,800 | 322,400 | -13.7 | |
| 08/11/2024 |
42.75
|
1,188,400 | 42.84 | 42.94 | 42.06 | 30,800 | 315,600 | -12.3 | |
| 07/11/2024 |
42.79
|
629,900 | 43.53 | 43.53 | 42.65 | 54,600 | 142,100 | -3.8 | |
| 06/11/2024 |
43.14
|
1,498,100 | 41.56 | 43.19 | 41.56 | 0 | 0 | 0 | |
| 05/11/2024 |
41.37
|
777,200 | 41.56 | 41.76 | 41.22 | 2,200 | 403,100 | -16.8 | |
| 04/11/2024 |
41.66
|
1,287,800 | 41.96 | 42.20 | 41.17 | 34,800 | 322,900 | -12.1 | |
| 01/11/2024 |
41.96
|
707,500 | 42.40 | 42.40 | 41.91 | 3,700 | 15,600 | -0.5 | |
| 31/10/2024 |
42.40
|
625,900 | 42.45 | 42.55 | 42.20 | 1,100 | 100 | 0.0 | |
| 30/10/2024 |
42.35
|
1,047,500 | 43.24 | 43.24 | 42.25 | 33,600 | 317,200 | -12.2 | |
| 29/10/2024 |
42.94
|
876,900 | 42.35 | 42.99 | 42.35 | 22,800 | 4,000 | 0.8 | |
| 28/10/2024 |
42.15
|
908,400 | 41.91 | 42.20 | 41.91 | 235,100 | 535,800 | -12.9 | |
| 25/10/2024 |
41.91
|
896,000 | 42.25 | 42.65 | 41.91 | 1,400 | 323,300 | -13.8 | |
| 24/10/2024 |
42.25
|
1,376,400 | 42.94 | 43.19 | 42.25 | 4,900 | 494,700 | -21.1 | |
| 23/10/2024 |
42.84
|
1,813,500 | 43.24 | 43.29 | 42.40 | 800 | 548,500 | -23.7 | |
| 22/10/2024 |
43.24
|
2,471,800 | 44.42 | 44.62 | 43.04 | 47,500 | 640,600 | -26.4 | |
| 21/10/2024 |
44.76
|
581,400 | 44.76 | 45.01 | 44.52 | 253,500 | 51,500 | 9.2 | |
| 18/10/2024 |
44.76
|
940,300 | 45.26 | 45.45 | 44.72 | 159,500 | 342,700 | -8.4 | |
| 17/10/2024 |
45.36
|
540,700 | 45.45 | 45.50 | 44.86 | 29,700 | 21,000 | 0.4 | |
| 16/10/2024 |
45.36
|
859,800 | 44.52 | 45.36 | 44.47 | 152,100 | 80,300 | 3.2 | |
| 15/10/2024 |
44.42
|
571,700 | 44.81 | 44.96 | 44.42 | 13,900 | 15,100 | -0.1 | |
| 14/10/2024 |
44.81
|
1,014,100 | 45.11 | 45.75 | 44.72 | 5,000 | 351,500 | -15.8 | |
| 11/10/2024 |
44.96
|
444,400 | 44.62 | 45.16 | 44.62 | 6,300 | 31,600 | -1.2 | |
| 10/10/2024 |
44.62
|
926,400 | 45.31 | 45.31 | 44.52 | 2,100 | 438,200 | -19.9 | |
| 09/10/2024 |
44.81
|
781,300 | 44.22 | 44.81 | 44.22 | 77,200 | 312,100 | -10.6 | |
| 08/10/2024 |
44.22
|
2,077,900 | 44.91 | 45.11 | 44.22 | 16,400 | 552,800 | -24.2 | |
| 07/10/2024 |
45.01
|
785,200 | 45.40 | 45.80 | 45.01 | 1,300 | 400,900 | -18.4 | |
| 04/10/2024 |
45.31
|
807,600 | 45.50 | 45.65 | 45.31 | 800 | 364,000 | -16.7 | |
| 03/10/2024 |
45.50
|
1,370,700 | 46.39 | 46.39 | 45.45 | 21,100 | 333,700 | -14.5 | |
| 02/10/2024 |
45.90
|
1,093,600 | 46.64 | 46.64 | 45.90 | 1,400 | 350,200 | -16.3 | |
| 01/10/2024 |
46.69
|
809,100 | 46.49 | 46.83 | 46.39 | 16,300 | 200 | 0.8 | |
| 30/09/2024 |
46.14
|
885,300 | 46.78 | 46.78 | 46.14 | 8,200 | 146,500 | -6.5 | |
| 27/09/2024 |
46.59
|
1,631,400 | 47.28 | 47.28 | 46.29 | 52,800 | 521,700 | -22.1 | |
| 26/09/2024 |
46.98
|
938,100 | 47.77 | 47.77 | 46.98 | 15,800 | 4,100 | 0.6 | |
| 25/09/2024 |
47.57
|
1,139,200 | 47.28 | 47.77 | 47.18 | 10,400 | 1,600 | 0.4 | |
| 24/09/2024 |
47.18
|
625,400 | 46.78 | 47.57 | 46.78 | 38,800 | 7,000 | 1.5 | |
| 23/09/2024 |
47.08
|
565,100 | 47.18 | 47.18 | 46.78 | 250,700 | 12,400 | 11.4 | |
| 20/09/2024 |
47.18
|
1,239,100 | 47.28 | 47.33 | 46.98 | 337,800 | 39,800 | 14.3 | |
| 19/09/2024 |
46.78
|
820,400 | 46.78 | 46.78 | 46.29 | 244,900 | 193,100 | 2.5 | |
| 18/09/2024 |
46.64
|
1,060,800 | 46.19 | 46.78 | 46.09 | 191,500 | 130,500 | 2.9 | |
| 17/09/2024 |
46.19
|
988,000 | 45.21 | 46.34 | 45.21 | 414,100 | 61,600 | 16.4 | |
| 16/09/2024 |
45.50
|
653,500 | 45.40 | 45.80 | 45.16 | 249,600 | 31,800 | 10.0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 13/09/2024 |
45.60
|
889,400 | 46.69 | 46.69 | 45.60 | 500 | 246,700 | -11.5 | |
| 12/09/2024 |
45.53
|
1,893,900 | 46.51 | 46.59 | 45.46 | 141,200 | 73,300 | 4.1 | |
| 11/09/2024 |
46.28
|
1,253,600 | 46.89 | 47.04 | 46.28 | 135,400 | 28,600 | 6.6 | |
| 10/09/2024 |
46.89
|
1,768,000 | 47.04 | 47.34 | 46.74 | 546,900 | 129,300 | 26.1 | |
| 09/09/2024 |
46.96
|
2,002,500 | 46.59 | 47.19 | 46.36 | 0 | 0 | 0 | |
| 06/09/2024 |
46.59
|
1,035,500 | 46.36 | 46.59 | 45.76 | 73,200 | 1,000 | 4.4 | |
| 05/09/2024 |
46.28
|
2,075,800 | 46.28 | 47.34 | 45.98 | 40,500 | 7,200 | 2.1 | |
| 04/09/2024 |
46.06
|
813,200 | 45.91 | 46.28 | 45.68 | 3,600 | 12,400 | -0.5 | |
| 30/08/2024 |
46.51
|
1,148,800 | 46.06 | 46.51 | 45.53 | 274,800 | 9,000 | 16.3 | |
| 29/08/2024 |
45.68
|
814,900 | 45.76 | 46.13 | 45.53 | 19,600 | 208,900 | -11.5 | |
| 28/08/2024 |
45.68
|
716,200 | 45.76 | 45.83 | 45.23 | 25,900 | 67,800 | -2.5 | |
| 27/08/2024 |
45.68
|
1,240,300 | 45.68 | 45.83 | 45.16 | 104,600 | 35,200 | 4.2 | |
| 26/08/2024 |
45.68
|
1,558,200 | 46.51 | 46.81 | 45.68 | 12,900 | 214,400 | -12.4 | |
| 23/08/2024 |
46.51
|
794,100 | 46.51 | 46.81 | 46.21 | 22,100 | 27,400 | -0.3 | |
| 22/08/2024 |
46.59
|
765,600 | 46.59 | 46.81 | 46.13 | 17,600 | 500 | 1.1 | |
| 21/08/2024 |
46.59
|
2,087,200 | 45.76 | 47.56 | 45.76 | 43,600 | 96,900 | -3.3 | |
| 20/08/2024 |
45.83
|
1,099,700 | 45.61 | 46.06 | 45.38 | 19,100 | 38,000 | -1.2 | |
| 19/08/2024 |
45.61
|
967,600 | 45.61 | 46.44 | 45.53 | 72,300 | 11,500 | 3.7 | |
| 16/08/2024 |
45.46
|
1,772,400 | 44.48 | 45.98 | 44.33 | 9,100 | 37,900 | -1.7 | |
| 15/08/2024 |
44.18
|
1,475,000 | 44.33 | 45.01 | 43.58 | 504,900 | 26,000 | 28.0 | |
| 14/08/2024 |
44.18
|
1,003,800 | 44.41 | 44.56 | 43.96 | 430,100 | 139,500 | 17.1 | |
| 13/08/2024 |
44.33
|
1,464,600 | 44.33 | 44.63 | 43.58 | 682,500 | 323,900 | 21.0 | |
| 12/08/2024 |
44.33
|
1,340,700 | 43.88 | 44.33 | 43.58 | 142,400 | 354,300 | -12.4 | |
| 09/08/2024 |
43.88
|
2,138,300 | 42.38 | 43.96 | 42.38 | 715,800 | 82,611 | 36.5 | |
| 08/08/2024 |
42.00
|
1,353,600 | 42.00 | 42.83 | 41.55 | 36,700 | 316,300 | -15.7 | |
| 07/08/2024 |
42.00
|
929,600 | 42.30 | 42.53 | 41.33 | 24,700 | 336,800 | -17.4 | |
| 06/08/2024 |
42.08
|
1,872,600 | 41.70 | 42.30 | 41.10 | 381,800 | 607,000 | -12.5 | |