| 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) |
6.80 | 8.42% | 1,500,300 | -360,600 | -31.3 |
78
90.40
88.30
|
|
2 tháng
(2025-10-06) |
18.60 | 26.96% | 2,662,100 | -621,700 | -51.2 |
65.60
90.40
88.30
|
|
3 tháng
(2025-09-05) |
25.12 | 40.20% | 3,547,100 | -764,200 | -60.7 |
61.62
90.40
88.30
|
|
6 tháng
(2025-06-09) |
34.02 | 63.48% | 6,105,600 | -696,500 | -56.4 |
52.63
90.40
88.30
|
|
12 tháng
(2024-12-09) |
38.04 | 76.74% | 15,559,174 | -1,034,549 | -79.4 |
49.56
90.40
88.30
|
|
24 tháng
(2023-12-15) |
47.18 | 116.70% | 35,616,711 | -4,866,919 | -295.7 |
40.15
90.40
88.30
|
|
36 tháng
(2022-12-20) |
49.06 | 127.30% | 47,834,944 | -4,530,208 | -281.2 |
37.61
90.40
88.30
|
|
60 tháng
(2020-12-30) |
64.04 | 271.81% | 126,047,510 | 6,837,311 | 215.6 |
21.79
90.40
88.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
42.87
|
78,065 | 42.58 | 42.96 | 42.58 | 1 | 2,100 | -0.1 | |
| 23/09/2024 |
42.87
|
89,518 | 43.15 | 43.15 | 42.48 | 2,200 | 7,500 | -0.2 | |
| 20/09/2024 |
43.15
|
330,006 | 43.54 | 43.54 | 42.77 | 111,487 | 4,100 | 4.8 | |
| 19/09/2024 |
43.35
|
135,070 | 43.06 | 43.35 | 42.77 | 70,400 | 0 | 3.2 | |
| 18/09/2024 |
43.06
|
214,180 | 42.58 | 43.06 | 41.62 | 2,799,965 | 2,676,312 | 5.5 | |
| 17/09/2024 |
43.06
|
81,843 | 43.06 | 43.15 | 42.48 | 27,100 | 12,800 | 0.6 | |
| 16/09/2024 |
42.87
|
101,380 | 43.35 | 43.63 | 42.87 | 0 | 6,100 | -0.3 | |
| 13/09/2024 |
43.35
|
156,614 | 42.77 | 43.54 | 42.48 | 32,500 | 1,400 | 1.4 | |
| 12/09/2024 |
42.68
|
197,301 | 42.39 | 43.82 | 41.91 | 38,900 | 4,000 | 1.5 | |
| 11/09/2024 |
42.48
|
98,744 | 39.23 | 43.06 | 39.23 | 400 | 100 | 0.0 | |
| 10/09/2024 |
43.25
|
421,407 | 44.30 | 44.30 | 42.87 | 151,000 | 11,500 | 6.3 | |
| 09/09/2024 |
44.30
|
169,855 | 44.97 | 44.97 | 44.01 | 0 | 0 | 0 | |
| 06/09/2024 |
44.97
|
138,928 | 44.68 | 44.97 | 44.21 | 100 | 0 | 0.0 | |
| 05/09/2024 |
44.78
|
269,072 | 45.07 | 45.26 | 44.01 | 125,400 | 200 | 5.9 | |
| 04/09/2024 |
45.07
|
297,038 | 45.64 | 45.64 | 44.59 | 39,800 | 2,800 | 1.7 | |
| 30/08/2024 |
45.64
|
376,556 | 46.98 | 46.98 | 45.64 | 800 | 0 | 0.0 | |
| 29/08/2024: Cổ tức tiền mặt tỉ lệ: 32% | |||||||||
| 29/08/2024 |
46.69
|
174,732 | 48.61 | 48.80 | 46.41 | 4,373 | 12,800 | -0.4 | |
| 28/08/2024 |
46.98
|
497,511 | 47.16 | 47.16 | 46.62 | 155,100 | 392,700 | -12.4 | |
| 27/08/2024 |
46.98
|
950,227 | 47.61 | 47.61 | 46.62 | 8,900 | 806,900 | -41.6 | |
| 26/08/2024 |
47.16
|
357,619 | 47.61 | 47.97 | 47.16 | 6,500 | 197,800 | -10.1 | |
| 23/08/2024 |
47.07
|
1,002,758 | 47.52 | 48.06 | 46.71 | 29,500 | 913,300 | -46.4 | |
| 22/08/2024 |
46.71
|
635,097 | 47.61 | 47.61 | 46.71 | 112,200 | 618,300 | -26.3 | |
| 21/08/2024 |
47.61
|
405,707 | 47.34 | 47.61 | 46.53 | 1,100 | 351,000 | -18.2 | |
| 20/08/2024 |
46.80
|
387,616 | 47.16 | 48.51 | 46.80 | 20,800 | 306,100 | -14.9 | |
| 19/08/2024 |
46.89
|
437,600 | 47.07 | 48.33 | 46.71 | 205,000 | 5,100 | 10.4 | |
| 16/08/2024 |
47.61
|
211,690 | 46.53 | 48.33 | 46.08 | 45,100 | 2,700 | 2.2 | |
| 15/08/2024 |
46.26
|
76,514 | 46.26 | 46.26 | 45.81 | 23,400 | 6,300 | 0.9 | |
| 14/08/2024 |
46.26
|
63,308 | 46.71 | 46.71 | 45.99 | 100 | 2,900 | -0.1 | |
| 13/08/2024 |
46.62
|
78,210 | 46.53 | 46.62 | 46.17 | 18,700 | 4,300 | 0.7 | |
| 12/08/2024 |
46.71
|
33,300 | 46.71 | 46.71 | 46.17 | 1,400 | 2,200 | -0.0 | |
| 09/08/2024 |
46.71
|
56,108 | 46.71 | 46.71 | 46.26 | 8,100 | 9,000 | -0.0 | |
| 08/08/2024 |
46.71
|
21,440 | 46.98 | 46.98 | 46.26 | 0 | 3,500 | -0.2 | |
| 07/08/2024 |
46.71
|
51,696 | 46.44 | 48.42 | 46.26 | 0 | 4,800 | -0.3 | |
| 06/08/2024 |
46.17
|
41,115 | 45.81 | 46.17 | 45.45 | 1,200 | 5,400 | -0.2 | |
| 05/08/2024 |
45.54
|
68,005 | 46.71 | 46.71 | 45.27 | 0 | 12,900 | -0.7 | |
| 02/08/2024 |
46.71
|
46,430 | 46.71 | 47.07 | 46.08 | 800 | 9,700 | -0.5 | |
| 01/08/2024 |
47.61
|
68,302 | 47.79 | 47.79 | 47.07 | 0 | 10,400 | -0.5 | |
| 31/07/2024 |
48.24
|
189,357 | 47.61 | 48.96 | 47.43 | 1,800 | 1,000 | 0.0 | |
| 30/07/2024 |
47.61
|
184,498 | 47.79 | 47.79 | 47.52 | 39,300 | 200 | 2.1 | |
| 29/07/2024 |
47.61
|
194,810 | 47.70 | 47.79 | 47.61 | 58,600 | 0 | 3.1 | |
| 26/07/2024 |
47.61
|
44,015 | 46.71 | 47.97 | 46.71 | 0 | 0 | 0 | |
| 25/07/2024 |
46.26
|
116,025 | 47.61 | 47.61 | 46.08 | 21,000 | 61,600 | -2.1 | |
| 24/07/2024 |
48.24
|
227,401 | 49.41 | 49.41 | 47.61 | 2,023,300 | 2,171,000 | -7.9 | |
| 23/07/2024 |
48.24
|
83,102 | 49.23 | 49.68 | 48.24 | 6,200 | 2,500 | 0.2 | |
| 22/07/2024 |
49.14
|
92,852 | 49.41 | 50.13 | 49.14 | 500 | 4,700 | -0.2 | |
| 19/07/2024 |
50.30
|
33,342 | 50.48 | 50.84 | 49.59 | 0 | 2,000 | -0.1 | |
| 18/07/2024 |
49.77
|
53,901 | 49.59 | 49.86 | 49.41 | 3,001,000 | 4,501,000 | -79.5 | |
| 17/07/2024 |
49.59
|
120,143 | 50.30 | 51.02 | 49.41 | 3,400 | 0 | 0.2 | |
| 16/07/2024 |
49.95
|
73,327 | 50.57 | 50.57 | 49.95 | 0 | 100 | -0.0 | |
| 15/07/2024 |
50.13
|
79,673 | 51.02 | 51.38 | 50.13 | 0 | 5,600 | -0.3 | |
| 12/07/2024 |
51.02
|
74,653 | 51.47 | 51.47 | 50.75 | 2,800 | 22,800 | -1.1 | |
| 11/07/2024 |
51.38
|
350,170 | 51.92 | 51.92 | 51.11 | 3,300 | 321,900 | -18.2 | |
| 10/07/2024 |
51.02
|
37,530 | 51.11 | 51.47 | 51.02 | 3,119 | 16,700 | -0.8 | |
| 09/07/2024 |
51.11
|
311,781 | 51.47 | 51.83 | 51.11 | 120,900 | 284,600 | -9.3 | |
| 08/07/2024 |
51.02
|
59,716 | 51.92 | 51.92 | 50.75 | 5,400 | 27,900 | -1.3 | |
| 05/07/2024 |
51.92
|
48,560 | 51.11 | 52.01 | 51.02 | 0 | 1,400 | -0.1 | |
| 04/07/2024 |
51.11
|
39,266 | 51.20 | 51.56 | 50.93 | 5,100 | 12,600 | -0.4 | |
| 03/07/2024 |
51.20
|
45,727 | 51.20 | 51.20 | 50.84 | 808 | 6,200 | -0.3 | |
| 02/07/2024 |
50.93
|
92,051 | 51.65 | 51.65 | 50.93 | 2,500 | 62,100 | -3.4 | |
| 01/07/2024 |
51.65
|
156,046 | 51.20 | 51.65 | 50.48 | 104,200 | 115,800 | -0.7 | |
| 28/06/2024 |
50.75
|
39,935 | 51.65 | 51.74 | 50.57 | 252 | 0 | 0.0 | |
| 27/06/2024 |
51.65
|
238,639 | 51.20 | 52.55 | 51.11 | 2,823 | 206,000 | -11.7 | |
| 26/06/2024 |
51.29
|
182,442 | 52.19 | 52.82 | 50.39 | 2,200 | 96,000 | -5.4 | |
| 25/06/2024 |
52.55
|
80,444 | 52.64 | 53.18 | 52.19 | 1,100 | 1,900 | -0.0 | |
| 24/06/2024 |
52.82
|
65,005 | 55.60 | 55.78 | 52.82 | 2,100 | 1,500 | 0.0 | |
| 21/06/2024 |
54.80
|
113,799 | 53.72 | 55.96 | 52.82 | 2,000 | 1,800 | 0.0 | |
| 20/06/2024 |
53.36
|
51,627 | 52.64 | 53.63 | 52.64 | 1,100 | 122 | 0.1 | |
| 19/06/2024 |
52.73
|
36,534 | 53.45 | 53.63 | 52.64 | 0 | 703 | -0.0 | |
| 18/06/2024 |
53.36
|
132,300 | 51.65 | 53.36 | 51.65 | 13,300 | 1,900 | 0.7 | |
| 17/06/2024 |
50.84
|
48,790 | 51.65 | 52.28 | 50.84 | 800 | 300 | 0.0 | |
| 14/06/2024 |
51.65
|
41,416 | 52.37 | 52.37 | 51.65 | 2,300 | 0 | 0.1 | |
| 13/06/2024 |
52.28
|
59,748 | 53.36 | 53.36 | 52.28 | 0 | 200 | -0.0 | |
| 12/06/2024 |
53.27
|
21,170 | 53.18 | 53.27 | 52.64 | 0 | 200 | -0.0 | |
| 11/06/2024 |
53.27
|
121,077 | 53.54 | 53.99 | 52.64 | 500 | 100 | 0.0 | |
| 10/06/2024 |
53.09
|
46,160 | 52.82 | 53.09 | 52.46 | 0 | 100 | -0.0 | |
| 07/06/2024 |
52.55
|
32,766 | 53.36 | 53.54 | 52.55 | 0 | 0 | 0 | |
| 06/06/2024 |
52.91
|
34,879 | 52.55 | 54.17 | 52.55 | 100 | 400 | -0.0 | |
| 05/06/2024 |
52.64
|
174,164 | 52.46 | 54.35 | 51.65 | 2,400 | 500 | 0.1 | |
| 04/06/2024 |
52.28
|
163,022 | 53.00 | 53.00 | 51.65 | 1,000 | 0 | 0.1 | |
| 03/06/2024 |
52.73
|
177,003 | 52.64 | 54.35 | 52.46 | 2,100 | 0 | 0.1 | |
| 31/05/2024 |
52.55
|
83,857 | 52.19 | 52.91 | 51.56 | 2,100 | 2,600 | -0.0 | |
| 30/05/2024 |
52.10
|
141,451 | 54.08 | 55.25 | 51.20 | 5,800 | 900 | 0.3 | |
| 29/05/2024 |
54.35
|
53,534 | 55.52 | 55.52 | 53.09 | 2,700 | 300 | 0.1 | |
| 28/05/2024 |
53.09
|
396,109 | 49.41 | 54.08 | 49.41 | 2,700 | 69,300 | -4.0 | |
| 27/05/2024 |
49.23
|
44,993 | 48.24 | 49.32 | 47.88 | 900 | 800 | 0.0 | |
| 24/05/2024 |
47.97
|
28,372 | 49.32 | 49.32 | 47.61 | 0 | 5,058 | -0.3 | |
| 23/05/2024 |
49.32
|
58,281 | 47.25 | 49.32 | 47.25 | 1,300 | 600 | 0.0 | |
| 22/05/2024 |
47.61
|
30,370 | 47.88 | 47.88 | 47.07 | 0 | 200 | -0.0 | |
| 21/05/2024 |
48.06
|
27,167 | 48.15 | 48.51 | 47.61 | 0 | 300 | -0.0 | |
| 20/05/2024 |
48.42
|
80,839 | 46.17 | 48.42 | 46.17 | 2,500 | 2,200 | 0.0 | |
| 17/05/2024 |
46.08
|
26,775 | 45.72 | 46.08 | 45.45 | 0 | 1,700 | -0.1 | |
| 16/05/2024 |
45.72
|
46,542 | 44.74 | 46.26 | 44.74 | 2,400 | 0 | 0.1 | |
| 15/05/2024 |
44.56
|
17,522 | 44.47 | 44.65 | 43.93 | 0 | 100 | -0.0 | |
| 14/05/2024 |
44.65
|
9,634 | 44.47 | 44.65 | 44.47 | 0 | 100 | -0.0 | |
| 13/05/2024 |
44.83
|
15,819 | 44.65 | 44.92 | 44.47 | 600 | 100 | 0.0 | |
| 10/05/2024 |
44.65
|
35,880 | 44.29 | 45.09 | 44.29 | 0 | 300 | -0.0 | |
| 09/05/2024 |
44.11
|
8,107 | 44.65 | 44.65 | 43.75 | 200 | 0 | 0.0 | |
| 08/05/2024 |
44.65
|
6,010 | 44.92 | 44.92 | 44.47 | 0 | 200 | -0.0 | |
| 07/05/2024 |
44.92
|
36,050 | 44.47 | 45.36 | 44.11 | 0 | 0 | 0 | |
| 06/05/2024 |
44.11
|
5,145 | 43.84 | 44.20 | 43.84 | 0 | 0 | 0 | |