| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.40 | -2.86% | 2,726,500 | -464,508 | 0 |
47.40
49.10
47.40
|
|
2 tháng
(2026-05-29) |
0 | 0% | 4,725,700 | -158,884 | 0 |
47.40
49.20
47.40
|
|
3 tháng
(2026-04-29) |
2.40 | 5.31% | 9,265,400 | 248,944 | 0 |
45.20
49.20
47.40
|
|
6 tháng
(2026-01-29) |
2.08 | 4.57% | 16,914,500 | -55,856 | 26.2 |
44.10
49.20
47.40
|
|
12 tháng
(2025-08-04) |
2.66 | 5.93% | 35,124,500 | -1,554,556 | -43.3 |
41.08
49.20
47.40
|
|
24 tháng
(2024-08-07) |
7.31 | 18.14% | 115,835,736 | -16,444,431 | -697.4 |
38.86
49.20
47.40
|
|
36 tháng
(2023-08-14) |
9.82 | 26% | 300,048,433 | -21,755,008 | -944.4 |
34.87
49.20
47.40
|
|
60 tháng
(2021-08-23) |
15.71 | 49.28% | 572,713,771 | -22,156,146 | -950.1 |
25.17
49.20
47.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
42.55
|
148,100 | 42.27 | 42.73 | 42.27 | 0 | 16,900 | -0.8 | |
| 15/05/2025 |
42.27
|
398,600 | 42.36 | 42.46 | 42.18 | 0 | 271,300 | -12.5 | |
| 14/05/2025 |
42.27
|
324,700 | 42.18 | 42.36 | 42.18 | 69,900 | 167,400 | 0 | |
| 13/05/2025 |
42.27
|
496,700 | 42.09 | 42.46 | 41.90 | 75,000 | 229,800 | 0 | |
| 12/05/2025 |
41.90
|
223,700 | 41.81 | 41.90 | 41.44 | 42,000 | 125,800 | 0 | |
| 09/05/2025 |
41.81
|
148,100 | 41.72 | 41.81 | 41.63 | 28,500 | 84,000 | 0 | |
| 08/05/2025 |
41.81
|
223,300 | 41.54 | 41.90 | 41.35 | 111,100 | 71,300 | 0 | |
| 07/05/2025 |
41.44
|
293,300 | 41.81 | 41.81 | 41.44 | 158,000 | 250,500 | 0 | |
| 06/05/2025 |
41.81
|
68,400 | 42.09 | 42.09 | 41.81 | 1,200 | 100 | 0 | |
| 05/05/2025 |
41.90
|
116,400 | 42.09 | 42.09 | 41.44 | 4,000 | 0 | 0 | |
| 29/04/2025 |
42.09
|
277,000 | 41.35 | 42.09 | 41.35 | 500 | 0 | 0.0 | |
| 28/04/2025 |
41.54
|
711,600 | 40.89 | 41.63 | 40.89 | 153 | 380,000 | -17.1 | |
| 25/04/2025 |
41.08
|
918,800 | 41.26 | 41.26 | 40.99 | 0 | 671,800 | -30.1 | |
| 24/04/2025 |
41.26
|
776,700 | 41.26 | 41.35 | 40.53 | 100 | 577,900 | -25.6 | |
| 23/04/2025 |
41.26
|
379,000 | 40.89 | 41.26 | 40.89 | 120,100 | 48,000 | 3.2 | |
| 22/04/2025 |
40.89
|
636,400 | 41.17 | 41.17 | 40.53 | 149,600 | 27,000 | 5.5 | |
| 21/04/2025 |
41.26
|
219,200 | 41.26 | 41.35 | 40.99 | 48,900 | 0 | 2.2 | |
| 18/04/2025 |
41.26
|
230,800 | 40.99 | 41.35 | 40.80 | 21,100 | 0 | 0.9 | |
| 17/04/2025 |
40.99
|
296,700 | 40.71 | 41.26 | 40.71 | 0 | 3,000 | -0.1 | |
| 16/04/2025 |
40.71
|
249,300 | 41.17 | 41.72 | 40.62 | 4,700 | 0 | 0.2 | |
| 15/04/2025 |
41.17
|
826,800 | 41.17 | 41.72 | 40.71 | 40,400 | 472,401 | -19.3 | |
| 14/04/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 14/04/2025 |
41.17
|
1,387,500 | 43.65 | 43.65 | 40.80 | 152,600 | 913,000 | -34.3 | |
| 11/04/2025 |
42.92
|
1,696,000 | 42.65 | 43.09 | 41.33 | 162,000 | 1,199,100 | -48.9 | |
| 10/04/2025 |
42.65
|
2,618,100 | 40.10 | 43.53 | 39.65 | 517,000 | 1,716,400 | -57.8 | |
| 09/04/2025 |
39.39
|
930,200 | 40.01 | 40.01 | 39.30 | 0 | 626,800 | -28.0 | |
| 08/04/2025 |
39.65
|
1,019,500 | 39.21 | 39.65 | 39.04 | 175,800 | 238,900 | -2.8 | |
| 04/04/2025 |
39.21
|
1,777,500 | 39.21 | 40.71 | 38.33 | 164,800 | 51,400 | 5.1 | |
| 03/04/2025 |
38.86
|
1,566,300 | 42.30 | 42.30 | 38.42 | 100,100 | 312,700 | -9.5 | |
| 02/04/2025 |
42.30
|
480,000 | 42.47 | 42.74 | 42.12 | 200 | 424,100 | -20.3 | |
| 01/04/2025 |
42.30
|
176,900 | 42.03 | 42.47 | 41.77 | 300 | 100,000 | -4.8 | |
| 31/03/2025 |
41.95
|
613,700 | 41.77 | 42.30 | 41.59 | 500 | 373,500 | -17.7 | |
| 28/03/2025 |
42.12
|
556,600 | 42.21 | 42.30 | 41.68 | 0 | 380,000 | -18.1 | |
| 27/03/2025 |
42.21
|
245,400 | 42.39 | 42.47 | 42.12 | 200 | 93,500 | -4.5 | |
| 26/03/2025 |
42.21
|
583,700 | 42.74 | 42.92 | 42.21 | 3,200 | 284,500 | -13.6 | |
| 25/03/2025 |
42.65
|
314,000 | 42.74 | 43.00 | 42.56 | 0 | 154,400 | -7.5 | |
| 24/03/2025 |
42.65
|
453,000 | 43.09 | 43.09 | 42.56 | 100 | 319,000 | -15.5 | |
| 21/03/2025 |
42.83
|
411,400 | 43.18 | 43.27 | 42.74 | 0 | 310,600 | -15.2 | |
| 20/03/2025 |
43.00
|
253,200 | 43.44 | 43.88 | 43.00 | 4,900 | 162,300 | -7.7 | |
| 19/03/2025 |
43.09
|
220,400 | 43.09 | 43.44 | 43.09 | 3,200 | 124,800 | -6.0 | |
| 18/03/2025 |
43.09
|
316,200 | 43.18 | 43.44 | 43.09 | 10,000 | 253,300 | 0 | |
| 17/03/2025 |
43.18
|
168,500 | 43.18 | 43.53 | 43.18 | 100 | 100,000 | 0 | |
| 14/03/2025 |
43.09
|
519,500 | 43.27 | 43.53 | 43.00 | 200 | 223,400 | -10.9 | |
| 13/03/2025 |
43.18
|
766,700 | 43.97 | 44.06 | 43.09 | 5,100 | 87,100 | -4.1 | |
| 12/03/2025 |
43.88
|
333,000 | 44.15 | 44.33 | 43.80 | 1,000 | 144,100 | -7.1 | |
| 11/03/2025 |
44.15
|
590,600 | 44.50 | 44.50 | 43.97 | 8,100 | 24,500 | -0.8 | |
| 10/03/2025 |
44.33
|
215,100 | 44.33 | 44.68 | 44.33 | 5,100 | 20,000 | -0.7 | |
| 07/03/2025 |
44.24
|
247,800 | 44.77 | 44.77 | 44.24 | 100 | 113,300 | -5.7 | |
| 06/03/2025 |
44.59
|
186,100 | 44.33 | 44.85 | 44.33 | 200 | 137,300 | -6.9 | |
| 05/03/2025 |
44.33
|
264,700 | 44.50 | 44.68 | 44.24 | 35,100 | 183,800 | -7.5 | |
| 04/03/2025 |
44.33
|
216,400 | 44.33 | 44.50 | 44.33 | 300 | 87,900 | -4.4 | |
| 03/03/2025 |
44.33
|
209,800 | 44.41 | 44.50 | 44.33 | 300 | 112,300 | -5.6 | |
| 28/02/2025 |
44.41
|
307,700 | 44.59 | 44.59 | 44.33 | 50,000 | 76,500 | -1.3 | |
| 27/02/2025 |
44.41
|
159,200 | 44.33 | 44.59 | 44.33 | 29,400 | 0 | 1.5 | |
| 26/02/2025 |
44.33
|
423,900 | 44.50 | 44.77 | 44.33 | 38,500 | 140,600 | -5.1 | |
| 25/02/2025 |
44.50
|
458,000 | 44.68 | 44.77 | 44.41 | 28,000 | 386,900 | -18.1 | |
| 24/02/2025 |
44.68
|
469,500 | 44.50 | 44.68 | 44.33 | 75,201 | 350,100 | -13.9 | |
| 21/02/2025 |
44.50
|
384,000 | 44.50 | 44.50 | 44.24 | 0 | 102,400 | -5.2 | |
| 20/02/2025 |
44.41
|
481,200 | 44.77 | 44.85 | 44.41 | 2,000 | 313,500 | -15.7 | |
| 19/02/2025 |
44.68
|
430,600 | 44.94 | 44.94 | 44.59 | 45,100 | 228,300 | -9.3 | |
| 18/02/2025 |
44.94
|
312,400 | 45.38 | 45.38 | 44.85 | 0 | 208,800 | -10.7 | |
| 17/02/2025 |
45.21
|
170,800 | 45.21 | 45.47 | 44.94 | 0 | 38,100 | -2.0 | |
| 14/02/2025 |
45.21
|
262,000 | 45.29 | 45.65 | 45.21 | 24,200 | 39,300 | -0.8 | |
| 13/02/2025 |
45.21
|
114,800 | 45.21 | 45.21 | 44.94 | 0 | 0 | 0 | |
| 12/02/2025 |
44.94
|
67,679 | 44.85 | 45.21 | 44.85 | 0 | 300 | -0.0 | |
| 11/02/2025 |
44.94
|
169,159 | 44.77 | 45.03 | 44.77 | 14,700 | 40,900 | -1.3 | |
| 10/02/2025 |
44.77
|
356,175 | 45.38 | 45.38 | 44.68 | 48,218 | 49,400 | -0.1 | |
| 07/02/2025 |
45.21
|
207,283 | 45.56 | 45.74 | 45.12 | 0 | 41,200 | -2.1 | |
| 06/02/2025 |
45.47
|
395,044 | 44.85 | 45.56 | 44.68 | 0 | 45,000 | -2.3 | |
| 05/02/2025 |
44.68
|
131,364 | 44.59 | 44.68 | 44.41 | 0 | 0 | 0 | |
| 04/02/2025 |
44.50
|
161,686 | 44.50 | 44.59 | 44.33 | 0 | 12,600 | -0.6 | |
| 03/02/2025 |
44.50
|
161,400 | 44.59 | 44.85 | 44.41 | 3,412 | 0 | 0 | |
| 24/01/2025 |
44.59
|
311,940 | 44.68 | 44.68 | 44.15 | 0 | 158,300 | -8.0 | |
| 23/01/2025 |
44.59
|
193,414 | 44.41 | 44.68 | 44.41 | 0 | 1,100 | -0.1 | |
| 22/01/2025 |
44.33
|
225,977 | 44.59 | 44.59 | 44.33 | 400 | 93,000 | -4.7 | |
| 21/01/2025 |
44.41
|
204,212 | 44.33 | 44.77 | 44.33 | 200 | 5,400 | -0.3 | |
| 20/01/2025 |
44.15
|
255,129 | 44.85 | 45.03 | 44.15 | 0 | 158,700 | -8.0 | |
| 17/01/2025 |
44.85
|
159,231 | 44.33 | 44.85 | 44.24 | 0 | 0 | 0 | |
| 16/01/2025 |
44.41
|
111,511 | 44.33 | 44.50 | 44.24 | 0 | 0 | 0 | |
| 15/01/2025 |
44.33
|
73,968 | 44.24 | 44.33 | 44.06 | 0 | 100 | -0.0 | |
| 14/01/2025 |
44.33
|
110,990 | 44.15 | 44.33 | 44.06 | 0 | 0 | 0 | |
| 13/01/2025 |
44.15
|
117,551 | 44.15 | 44.33 | 43.88 | 16,000 | 0 | 0.8 | |
| 10/01/2025 |
44.06
|
253,644 | 44.68 | 44.68 | 44.06 | 24,401 | 84,900 | -3.0 | |
| 09/01/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/01/2025 |
44.68
|
335,400 | 44.94 | 45.21 | 44.41 | 35,400 | 74,400 | -2.0 | |
| 08/01/2025 |
44.68
|
194,862 | 44.51 | 44.76 | 44.33 | 1,000 | 3,000 | -0.1 | |
| 07/01/2025 |
44.33
|
427,717 | 44.59 | 44.85 | 44.16 | 109,200 | 285,700 | -9.0 | |
| 06/01/2025 |
44.59
|
185,070 | 44.85 | 44.85 | 44.59 | 52,000 | 0 | 2.7 | |
| 03/01/2025 |
44.85
|
203,008 | 44.76 | 44.85 | 44.42 | 0 | 4,000 | -0.2 | |
| 02/01/2025 |
44.76
|
185,525 | 44.42 | 44.76 | 43.64 | 0 | 2,760 | -0.1 | |
| 31/12/2024 |
43.21
|
558,621 | 44.59 | 44.76 | 43.21 | 0 | 0 | 0 | |
| 30/12/2024 |
44.59
|
256,619 | 44.94 | 44.94 | 44.59 | 0 | 0 | 0 | |
| 27/12/2024 |
44.94
|
390,306 | 44.85 | 45.11 | 44.42 | 41,000 | 90,100 | -2.5 | |
| 26/12/2024 |
44.85
|
455,922 | 44.25 | 44.94 | 43.90 | 84,600 | 100,000 | -0.8 | |
| 25/12/2024 |
44.25
|
260,756 | 43.90 | 44.42 | 43.81 | 82,000 | 106 | 4.2 | |
| 24/12/2024 |
43.90
|
217,751 | 44.07 | 44.07 | 43.81 | 20,000 | 0 | 1.0 | |
| 23/12/2024 |
43.99
|
117,615 | 43.90 | 43.99 | 43.81 | 0 | 0 | 0 | |
| 20/12/2024 |
43.90
|
175,467 | 43.73 | 44.07 | 43.73 | 3,000 | 0 | 0.2 | |
| 19/12/2024 |
44.07
|
567,309 | 44.59 | 44.59 | 43.73 | 17,400 | 193,500 | -9.0 | |
| 18/12/2024 |
44.59
|
289,832 | 44.94 | 45.20 | 44.51 | 54,500 | 51,800 | 0.1 | |
| 17/12/2024 |
44.94
|
1,011,864 | 44.07 | 44.94 | 43.81 | 266,000 | 214,500 | 2.7 | |
| 16/12/2024 |
43.99
|
195,869 | 44.07 | 44.25 | 43.73 | 19,300 | 300 | 1.0 | |