| 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) |
-1.90 | -3.60% | 10,774,700 | 1,911 | 0 |
50.20
53.70
50.90
|
|
2 tháng
(2026-04-20) |
-5.88 | -10.36% | 25,917,000 | 70,111 | 0 |
50.20
56.78
50.90
|
|
3 tháng
(2026-03-19) |
-5.97 | -10.50% | 63,346,100 | -2,007 | -0.4 |
50.20
62.35
50.90
|
|
6 tháng
(2025-12-19) |
-2.07 | -3.91% | 104,246,700 | 75,093 | 4.8 |
50.17
62.35
50.90
|
|
12 tháng
(2025-06-23) |
-6.69 | -11.62% | 198,657,100 | 58,493 | 4.1 |
50.17
62.35
50.90
|
|
24 tháng
(2024-06-27) |
3.92 | 8.35% | 389,676,200 | -30,299 | -2.0 |
45.39
62.35
50.90
|
|
36 tháng
(2023-07-03) |
9.95 | 24.28% | 582,088,400 | -270,246 | -16.3 |
32.73
62.35
50.90
|
|
60 tháng
(2021-07-13) |
26.88 | 111.94% | 947,236,500 | -360,921 | -34.9 |
23.51
62.35
50.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
53.21
|
451,900 | 53.50 | 53.50 | 52.91 | 0 | 0 | 0 | |
| 31/03/2025 |
53.13
|
701,000 | 52.46 | 53.13 | 52.31 | 0 | 0 | 0 | |
| 28/03/2025 |
52.76
|
815,200 | 54.62 | 54.62 | 52.76 | 0 | 896 | -0.1 | |
| 27/03/2025 |
54.40
|
514,800 | 53.58 | 54.69 | 53.58 | 0 | 0 | 0 | |
| 26/03/2025 |
54.02
|
812,800 | 54.02 | 54.69 | 53.65 | 0 | 22 | -0.0 | |
| 25/03/2025 |
53.95
|
861,000 | 53.88 | 54.32 | 53.21 | 0 | 0 | 0 | |
| 24/03/2025 |
53.58
|
328,200 | 53.21 | 53.58 | 52.46 | 3,000 | 0 | 0.2 | |
| 21/03/2025 |
53.21
|
507,100 | 53.50 | 53.95 | 52.91 | 0 | 0 | 0 | |
| 20/03/2025 |
53.21
|
522,300 | 52.83 | 53.35 | 52.24 | 0 | 91 | -0.0 | |
| 19/03/2025 |
52.16
|
863,300 | 52.83 | 53.06 | 51.79 | 0 | 3,000 | -0.2 | |
| 18/03/2025 |
53.06
|
477,700 | 52.46 | 53.65 | 52.46 | 0 | 9,246 | -0.7 | |
| 17/03/2025 |
52.69
|
673,600 | 52.76 | 53.50 | 52.39 | 0 | 0 | 0 | |
| 14/03/2025 |
52.76
|
1,005,000 | 53.58 | 53.95 | 52.54 | 0 | 0 | 0 | |
| 13/03/2025 |
53.73
|
1,058,800 | 55.22 | 55.22 | 53.65 | 0 | 1,906 | -0.1 | |
| 12/03/2025 |
54.92
|
557,900 | 55.51 | 55.81 | 54.77 | 0 | 1,000 | -0.1 | |
| 11/03/2025 |
55.51
|
696,800 | 54.92 | 55.74 | 54.92 | 0 | 500 | -0.0 | |
| 10/03/2025 |
55.81
|
1,789,200 | 54.77 | 56.33 | 54.10 | 0 | 1,800 | -0.1 | |
| 07/03/2025 |
54.55
|
557,400 | 54.99 | 54.99 | 54.32 | 0 | 0 | 0 | |
| 06/03/2025 |
54.84
|
725,200 | 54.69 | 55.66 | 54.40 | 200 | 1,200 | -0.1 | |
| 05/03/2025 |
54.40
|
816,900 | 54.47 | 55.36 | 53.80 | 0 | 200 | -0.0 | |
| 04/03/2025 |
54.40
|
1,101,200 | 53.58 | 54.77 | 53.28 | 0 | 1,000 | -0.1 | |
| 03/03/2025 |
54.02
|
752,500 | 54.25 | 54.25 | 53.50 | 700 | 200 | 0.0 | |
| 28/02/2025 |
53.88
|
1,057,600 | 55.07 | 55.22 | 53.58 | 0 | 0 | 0 | |
| 27/02/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/02/2025 |
55.07
|
835,200 | 54.32 | 55.59 | 53.95 | 0 | 0 | 0 | |
| 26/02/2025 |
54.02
|
1,089,300 | 54.54 | 55.05 | 53.80 | 0 | 0 | 0 | |
| 25/02/2025 |
54.54
|
796,500 | 55.05 | 55.27 | 54.24 | 0 | 0 | 0 | |
| 24/02/2025 |
55.05
|
2,330,900 | 52.70 | 55.79 | 52.41 | 0 | 33 | -0.0 | |
| 21/02/2025 |
52.85
|
1,307,900 | 52.92 | 53.44 | 52.04 | 0 | 1,030 | -0.1 | |
| 20/02/2025 |
52.92
|
796,900 | 53.95 | 53.95 | 52.92 | 0 | 1,500 | -0.1 | |
| 19/02/2025 |
53.00
|
3,058,900 | 49.69 | 53.00 | 49.55 | 0 | 2,029 | -0.1 | |
| 18/02/2025 |
49.55
|
444,800 | 48.89 | 49.62 | 48.89 | 0 | 1,332 | -0.1 | |
| 17/02/2025 |
48.96
|
498,900 | 49.47 | 49.77 | 48.96 | 200 | 2,166 | -0.1 | |
| 14/02/2025 |
49.55
|
617,100 | 49.84 | 50.06 | 49.47 | 0 | 800 | -0.1 | |
| 13/02/2025 |
49.84
|
519,900 | 49.91 | 50.21 | 49.55 | 0 | 0 | 0 | |
| 12/02/2025 |
49.91
|
663,600 | 49.77 | 50.21 | 49.55 | 1,500 | 200 | 0.1 | |
| 11/02/2025 |
49.55
|
576,000 | 49.18 | 49.55 | 48.96 | 0 | 0 | 0 | |
| 10/02/2025 |
49.03
|
512,800 | 49.11 | 49.11 | 48.74 | 300,000 | 300,000 | 0 | |
| 07/02/2025 |
49.03
|
809,300 | 48.59 | 49.47 | 48.59 | 0 | 1,500 | -0.1 | |
| 06/02/2025 |
48.45
|
394,000 | 49.03 | 49.03 | 48.45 | 0 | 0 | 0 | |
| 05/02/2025 |
48.81
|
337,800 | 48.52 | 48.96 | 48.45 | 0 | 0 | 0 | |
| 04/02/2025 |
48.45
|
397,000 | 48.23 | 48.74 | 48.01 | 0 | 0 | 0 | |
| 03/02/2025 |
47.71
|
169,900 | 47.86 | 47.93 | 47.42 | 0 | 0 | 0 | |
| 24/01/2025 |
47.71
|
1,193,900 | 48.45 | 48.45 | 47.71 | 700 | 0 | 0.0 | |
| 23/01/2025 |
48.37
|
339,600 | 48.01 | 48.37 | 47.93 | 4 | 0 | 0.0 | |
| 22/01/2025 |
48.01
|
411,500 | 48.59 | 48.59 | 47.93 | 1,900 | 0 | 0.1 | |
| 21/01/2025 |
48.45
|
278,100 | 49.18 | 49.18 | 48.45 | 0 | 700 | -0.0 | |
| 20/01/2025 |
49.11
|
385,900 | 48.96 | 49.18 | 48.01 | 100 | 4 | 0.0 | |
| 17/01/2025 |
48.96
|
566,500 | 48.15 | 49.11 | 48.08 | 100 | 1,900 | -0.1 | |
| 16/01/2025 |
48.15
|
234,400 | 47.64 | 48.15 | 47.57 | 94 | 458 | -0.0 | |
| 15/01/2025 |
47.64
|
357,500 | 47.71 | 48.01 | 47.57 | 2 | 100 | -0.0 | |
| 14/01/2025 |
48.01
|
230,400 | 47.79 | 48.01 | 47.42 | 0 | 100 | -0.0 | |
| 13/01/2025 |
47.71
|
322,300 | 47.20 | 47.71 | 46.83 | 0 | 94 | -0.0 | |
| 10/01/2025 |
47.20
|
338,000 | 47.57 | 47.57 | 46.90 | 7,600 | 2 | 0.5 | |
| 09/01/2025 |
47.27
|
155,600 | 47.05 | 47.42 | 46.83 | 0 | 0 | 0 | |
| 08/01/2025 |
47.05
|
433,800 | 47.57 | 47.57 | 46.90 | 1,000 | 0 | 0.1 | |
| 07/01/2025 |
47.57
|
464,300 | 47.27 | 47.71 | 46.76 | 0 | 7,600 | -0.5 | |
| 06/01/2025 |
46.98
|
841,500 | 48.01 | 48.23 | 46.90 | 0 | 0 | 0 | |
| 03/01/2025 |
48.01
|
661,700 | 49.40 | 49.40 | 47.71 | 0 | 1,000 | -0.1 | |
| 02/01/2025 |
49.18
|
341,200 | 49.84 | 49.84 | 49.03 | 0 | 0 | 0 | |
| 31/12/2024 |
49.84
|
401,500 | 49.33 | 49.84 | 48.89 | 2,000 | 0 | 0.1 | |
| 30/12/2024 |
49.18
|
411,200 | 49.55 | 49.99 | 49.18 | 17 | 0 | 0.0 | |
| 27/12/2024 |
49.91
|
413,200 | 50.21 | 50.21 | 49.69 | 0 | 0 | 0 | |
| 26/12/2024 |
49.91
|
372,100 | 50.50 | 50.57 | 49.91 | 5,024 | 2,000 | 0.2 | |
| 25/12/2024 |
50.43
|
1,076,900 | 49.55 | 51.16 | 49.55 | 0 | 17 | -0.0 | |
| 24/12/2024 |
49.55
|
445,200 | 49.91 | 49.91 | 49.47 | 696 | 0 | 0.0 | |
| 23/12/2024 |
49.91
|
442,500 | 50.21 | 50.21 | 49.77 | 0 | 5,024 | -0.3 | |
| 20/12/2024 |
49.69
|
582,200 | 49.40 | 50.06 | 49.33 | 0 | 0 | 0 | |
| 19/12/2024 |
49.40
|
731,600 | 49.18 | 50.06 | 49.03 | 150,000 | 150,696 | -0.0 | |
| 18/12/2024 |
49.77
|
806,300 | 48.81 | 49.77 | 48.74 | 0 | 0 | 0 | |
| 17/12/2024 |
48.81
|
275,700 | 48.59 | 49.11 | 48.45 | 0 | 0 | 0 | |
| 16/12/2024 |
48.59
|
234,400 | 48.81 | 49.03 | 48.45 | 0 | 0 | 0 | |
| 13/12/2024 |
48.81
|
299,100 | 48.52 | 49.11 | 48.37 | 0 | 0 | 0 | |
| 12/12/2024 |
48.45
|
444,100 | 48.89 | 49.25 | 48.45 | 0 | 0 | 0 | |
| 11/12/2024 |
48.89
|
699,600 | 49.47 | 49.62 | 48.81 | 0 | 0 | 0 | |
| 10/12/2024 |
49.47
|
444,300 | 49.91 | 50.28 | 49.47 | 0 | 0 | 0 | |
| 09/12/2024 |
49.77
|
564,500 | 50.13 | 50.13 | 49.55 | 0 | 0 | 0 | |
| 06/12/2024 |
49.77
|
543,900 | 50.21 | 50.28 | 49.77 | 73,871 | 73,871 | 0 | |
| 05/12/2024 |
50.21
|
1,132,300 | 49.33 | 50.35 | 49.33 | 0 | 0 | 0 | |
| 04/12/2024 |
49.33
|
491,300 | 49.91 | 49.91 | 49.33 | 0 | 0 | 0 | |
| 03/12/2024 |
49.77
|
1,034,400 | 49.25 | 50.28 | 48.81 | 0 | 0 | 0 | |
| 02/12/2024 |
49.03
|
519,300 | 49.40 | 49.77 | 48.89 | 0 | 0 | 0 | |
| 29/11/2024 |
49.33
|
499,000 | 49.33 | 49.33 | 49.03 | 0 | 0 | 0 | |
| 28/11/2024 |
49.18
|
642,400 | 49.25 | 49.33 | 48.89 | 1,000 | 0 | 0.1 | |
| 27/11/2024 |
49.18
|
968,400 | 48.96 | 49.55 | 48.67 | 0 | 0 | 0 | |
| 26/11/2024 |
48.96
|
493,700 | 49.11 | 49.25 | 48.74 | 0 | 0 | 0 | |
| 25/11/2024 |
49.11
|
1,598,800 | 47.57 | 49.40 | 47.12 | 0 | 1,000 | -0.1 | |
| 22/11/2024 |
47.49
|
446,600 | 47.71 | 47.86 | 47.20 | 0 | 0 | 0 | |
| 21/11/2024 |
47.71
|
582,500 | 47.12 | 47.71 | 46.83 | 128 | 1,000 | -0.1 | |
| 20/11/2024 |
46.83
|
891,000 | 46.10 | 46.83 | 45.36 | 0 | 0 | 0 | |
| 19/11/2024 |
46.10
|
438,400 | 46.98 | 46.98 | 46.10 | 0 | 18 | -0.0 | |
| 18/11/2024 |
46.76
|
494,800 | 47.64 | 47.79 | 46.68 | 0 | 128 | -0.0 | |
| 15/11/2024 |
47.71
|
834,000 | 47.49 | 47.86 | 47.42 | 0 | 0 | 0 | |
| 14/11/2024 |
47.71
|
527,300 | 48.15 | 48.45 | 47.71 | 0 | 0 | 0 | |
| 13/11/2024 |
48.01
|
547,000 | 48.15 | 48.15 | 47.57 | 0 | 0 | 0 | |
| 12/11/2024 |
48.30
|
752,400 | 48.01 | 48.45 | 47.79 | 0 | 0 | 0 | |
| 11/11/2024 |
47.71
|
551,000 | 47.42 | 47.71 | 46.98 | 0 | 0 | 0 | |
| 08/11/2024 |
47.42
|
700,700 | 47.64 | 47.64 | 47.20 | 18,200 | 0 | 1.2 | |
| 07/11/2024 |
47.35
|
695,800 | 47.12 | 47.49 | 46.76 | 0 | 0 | 0 | |
| 06/11/2024 |
46.90
|
679,600 | 46.83 | 47.27 | 46.54 | 0 | 0 | 0 | |
| 05/11/2024 |
46.68
|
559,700 | 46.46 | 47.57 | 46.46 | 0 | 18,200 | -1.2 | |