| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.95 | -3.88% | 1,572,200 | -177,400 | 0 |
48.05
50.20
48.05
|
|
2 tháng
(2026-04-13) |
-1.55 | -3.11% | 5,779,200 | -951,766 | 0 |
48.05
52.90
48.05
|
|
3 tháng
(2026-03-16) |
-1.75 | -3.50% | 8,272,800 | -1,324,110 | -7.0 |
47.50
52.90
48.05
|
|
6 tháng
(2025-12-15) |
-2.06 | -4.10% | 26,798,500 | -1,500,710 | -17.4 |
46.60
52.90
48.05
|
|
12 tháng
(2025-06-17) |
4.53 | 10.37% | 66,252,200 | -3,410,980 | -112.1 |
42.61
58.80
48.05
|
|
24 tháng
(2024-06-24) |
10.64 | 28.30% | 133,789,600 | -7,148,654 | -236.2 |
35.47
58.80
48.05
|
|
36 tháng
(2023-06-28) |
6.07 | 14.39% | 151,732,200 | -6,251,029 | -180.3 |
33.18
58.80
48.05
|
|
60 tháng
(2021-07-08) |
24.23 | 100.89% | 222,353,300 | -8,027,727 | -291.2 |
22.69
58.80
48.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
47.74
|
88,000 | 46.99 | 48.56 | 46.99 | 7,200 | 4,200 | 0.2 | |
| 26/03/2025 |
46.99
|
156,100 | 48.56 | 48.56 | 46.91 | 6,300 | 19,460 | -0.8 | |
| 25/03/2025 |
48.73
|
47,300 | 49.06 | 49.14 | 48.48 | 0 | 0 | 0 | |
| 24/03/2025 |
48.65
|
52,900 | 49.31 | 49.31 | 48.23 | 6,200 | 9,100 | -0.2 | |
| 21/03/2025 |
48.73
|
84,100 | 48.15 | 49.14 | 48.15 | 0 | 0 | 0 | |
| 20/03/2025 |
48.32
|
67,000 | 49.39 | 49.88 | 48.32 | 1,600 | 32,661 | -1.8 | |
| 19/03/2025 |
49.55
|
53,700 | 48.73 | 50.38 | 48.73 | 400 | 13,960 | -0.8 | |
| 18/03/2025 |
49.31
|
84,800 | 49.80 | 49.80 | 48.73 | 918 | 15,000 | -0.8 | |
| 17/03/2025 |
49.80
|
136,200 | 51.29 | 51.29 | 49.64 | 200 | 48,860 | -3.0 | |
| 14/03/2025 |
51.29
|
79,900 | 52.36 | 52.36 | 51.21 | 0 | 37,000 | -2.3 | |
| 13/03/2025 |
52.03
|
97,100 | 51.70 | 52.36 | 51.70 | 25,900 | 16,100 | 0.6 | |
| 12/03/2025 |
52.36
|
140,900 | 51.78 | 52.69 | 51.21 | 54,300 | 41,070 | 0.8 | |
| 11/03/2025 |
51.21
|
112,700 | 51.45 | 51.62 | 51.12 | 22,200 | 6,700 | 1.0 | |
| 10/03/2025 |
51.87
|
137,300 | 52.11 | 52.28 | 51.62 | 101,200 | 86,820 | 0.9 | |
| 07/03/2025 |
52.11
|
90,300 | 52.44 | 52.61 | 52.03 | 15,200 | 6,000 | 0.6 | |
| 06/03/2025 |
52.69
|
115,500 | 51.21 | 52.69 | 50.63 | 5,700 | 12,340 | -0.4 | |
| 05/03/2025 |
51.21
|
144,700 | 52.03 | 52.53 | 51.21 | 600 | 16,400 | -1.0 | |
| 04/03/2025 |
52.61
|
147,800 | 53.35 | 53.35 | 52.20 | 4,600 | 49,650 | -2.9 | |
| 03/03/2025 |
53.60
|
110,200 | 52.94 | 54.43 | 52.94 | 2,100 | 13,290 | -0.7 | |
| 28/02/2025 |
53.52
|
151,700 | 54.18 | 54.18 | 53.35 | 55,001 | 48,120 | 0.5 | |
| 27/02/2025 |
54.10
|
255,900 | 52.36 | 54.10 | 52.36 | 94,700 | 23,800 | 4.6 | |
| 26/02/2025 |
52.36
|
200,000 | 53.44 | 53.44 | 52.36 | 38,700 | 85,290 | -3.0 | |
| 25/02/2025 |
53.11
|
94,900 | 53.44 | 53.44 | 52.61 | 1,700 | 13,710 | -0.8 | |
| 24/02/2025 |
53.52
|
259,300 | 54.51 | 55.00 | 52.44 | 6,800 | 138,100 | -8.4 | |
| 21/02/2025 |
54.51
|
364,600 | 52.86 | 54.51 | 52.28 | 145,700 | 42,720 | 6.7 | |
| 20/02/2025 |
52.86
|
197,200 | 53.68 | 53.68 | 52.44 | 100 | 118,100 | -7.5 | |
| 19/02/2025 |
53.52
|
163,600 | 53.85 | 53.85 | 52.86 | 4,900 | 81,821 | -5.0 | |
| 18/02/2025 |
53.44
|
410,800 | 51.62 | 53.44 | 50.79 | 108,400 | 53,786 | 3.5 | |
| 17/02/2025 |
51.37
|
124,000 | 51.37 | 51.78 | 50.88 | 24,600 | 34,030 | -0.6 | |
| 14/02/2025 |
50.71
|
125,600 | 51.29 | 51.62 | 50.71 | 4,300 | 8,200 | -0.2 | |
| 13/02/2025 |
51.12
|
132,400 | 51.78 | 51.78 | 51.04 | 9,900 | 75,400 | -4.1 | |
| 12/02/2025 |
51.78
|
97,700 | 51.21 | 52.28 | 51.21 | 11,600 | 74,500 | -3.9 | |
| 11/02/2025 |
51.62
|
136,700 | 51.45 | 52.03 | 51.21 | 49,300 | 33,770 | 1.0 | |
| 10/02/2025 |
51.95
|
280,000 | 51.54 | 52.44 | 50.88 | 81,800 | 78,575 | 0.2 | |
| 07/02/2025 |
51.95
|
174,400 | 51.62 | 52.69 | 51.21 | 28,400 | 36,460 | -0.5 | |
| 06/02/2025 |
51.54
|
142,000 | 51.37 | 51.62 | 50.21 | 57,100 | 65,510 | -0.5 | |
| 05/02/2025 |
51.21
|
201,300 | 49.80 | 51.62 | 49.80 | 107,700 | 93,150 | 0.9 | |
| 04/02/2025 |
50.30
|
150,600 | 51.04 | 51.04 | 49.80 | 3,600 | 97,460 | -5.7 | |
| 03/02/2025 |
50.38
|
211,000 | 51.95 | 51.95 | 49.64 | 7,900 | 94,700 | -5.3 | |
| 24/01/2025 |
52.03
|
368,900 | 49.47 | 52.03 | 49.31 | 185,700 | 33,200 | 9.5 | |
| 23/01/2025 |
49.47
|
244,700 | 47.74 | 49.47 | 47.65 | 85,200 | 10,820 | 4.4 | |
| 22/01/2025 |
47.65
|
247,300 | 47.49 | 48.73 | 47.32 | 78,621 | 6,600 | 4.2 | |
| 21/01/2025 |
47.57
|
507,100 | 50.63 | 50.63 | 47.57 | 101,500 | 151,720 | -3.0 | |
| 20/01/2025 |
50.63
|
64,800 | 51.04 | 51.04 | 50.05 | 25,200 | 300 | 1.5 | |
| 17/01/2025 |
50.63
|
366,700 | 50.30 | 51.70 | 49.97 | 95,100 | 86,981 | 0.5 | |
| 16/01/2025 |
50.30
|
99,000 | 50.21 | 50.96 | 49.47 | 28,700 | 2,905 | 1.6 | |
| 15/01/2025 |
50.55
|
467,000 | 50.96 | 50.96 | 47.90 | 277,600 | 232,100 | 2.7 | |
| 14/01/2025 |
50.88
|
323,500 | 51.95 | 51.95 | 49.39 | 29,100 | 93,900 | -4.0 | |
| 13/01/2025 |
51.95
|
255,800 | 50.46 | 52.03 | 50.46 | 69,700 | 79,400 | -0.6 | |
| 10/01/2025 |
51.29
|
164,500 | 53.77 | 53.77 | 51.29 | 5,000 | 78,500 | -4.6 | |
| 09/01/2025 |
52.86
|
290,300 | 52.86 | 53.52 | 52.03 | 27,800 | 79,000 | -3.3 | |
| 08/01/2025 |
53.19
|
188,900 | 52.20 | 53.27 | 51.62 | 71,000 | 77,100 | -0.4 | |
| 07/01/2025 |
52.78
|
272,800 | 54.01 | 54.01 | 52.20 | 13,000 | 157,400 | -9.2 | |
| 06/01/2025 |
54.01
|
586,600 | 51.78 | 54.01 | 50.30 | 256,700 | 117,538 | 8.8 | |
| 03/01/2025 |
52.03
|
200,900 | 52.69 | 53.27 | 51.12 | 50,600 | 79,900 | -1.8 | |
| 02/01/2025 |
52.36
|
557,900 | 54.34 | 54.43 | 51.54 | 160,700 | 50,000 | 7.0 | |
| 31/12/2024 |
54.43
|
306,700 | 55.09 | 55.67 | 53.35 | 55,600 | 1,600 | 3.6 | |
| 30/12/2024 |
55.34
|
306,100 | 56.99 | 57.32 | 55.00 | 14,100 | 23,000 | -0.6 | |
| 27/12/2024 |
57.07
|
612,800 | 57.48 | 59.30 | 56.08 | 275,900 | 98,500 | 12.6 | |
| 26/12/2024 |
57.48
|
122,100 | 58.31 | 59.22 | 57.48 | 1,000 | 34,200 | -2.3 | |
| 25/12/2024 |
58.80
|
208,300 | 57.57 | 59.22 | 57.48 | 60,300 | 35,100 | 1.8 | |
| 24/12/2024 |
58.47
|
108,800 | 58.47 | 58.47 | 57.57 | 300 | 46,700 | -3.3 | |
| 23/12/2024 |
58.56
|
567,200 | 56.33 | 58.64 | 55.58 | 151,300 | 65,500 | 6.1 | |
| 20/12/2024 |
56.16
|
173,500 | 55.34 | 56.99 | 55.17 | 23,300 | 23,700 | -0.0 | |
| 19/12/2024 |
56.57
|
110,400 | 55.75 | 56.57 | 54.51 | 28,000 | 2,400 | 1.7 | |
| 18/12/2024 |
56.57
|
144,100 | 57.07 | 57.32 | 55.75 | 44,700 | 39,900 | 0.3 | |
| 17/12/2024 |
57.48
|
219,100 | 56.90 | 57.73 | 56.16 | 89,000 | 86,700 | 0.2 | |
| 16/12/2024 |
57.40
|
198,800 | 55.34 | 57.40 | 54.59 | 57,000 | 400 | 3.9 | |
| 13/12/2024 |
55.34
|
302,400 | 56.74 | 56.74 | 55.17 | 133,800 | 153,700 | -1.3 | |
| 12/12/2024 |
56.82
|
383,400 | 57.73 | 57.73 | 56.57 | 105,605 | 179,500 | -5.1 | |
| 11/12/2024 |
57.73
|
224,800 | 57.81 | 58.23 | 57.32 | 0 | 106,300 | -7.4 | |
| 10/12/2024 |
57.81
|
212,500 | 57.32 | 58.64 | 56.24 | 90,900 | 7,100 | 5.9 | |
| 09/12/2024 |
57.40
|
439,500 | 57.73 | 58.23 | 56.99 | 0 | 220,500 | -15.4 | |
| 06/12/2024 |
57.32
|
403,100 | 55.17 | 57.40 | 54.18 | 151,700 | 169,801 | -1.2 | |
| 05/12/2024 |
55.17
|
509,100 | 54.26 | 55.75 | 53.44 | 219,100 | 106,300 | 7.6 | |
| 04/12/2024 |
54.34
|
220,600 | 55.25 | 55.25 | 53.68 | 200 | 49,300 | -3.2 | |
| 03/12/2024 |
55.00
|
897,300 | 51.62 | 55.50 | 51.62 | 332,100 | 231,300 | 6.6 | |
| 02/12/2024 |
52.44
|
842,600 | 52.28 | 52.44 | 49.88 | 390,500 | 115,800 | 17.2 | |
| 29/11/2024 |
52.61
|
512,700 | 52.69 | 52.86 | 51.21 | 247,500 | 210,602 | 2.4 | |
| 28/11/2024 |
52.69
|
218,700 | 53.11 | 53.44 | 52.03 | 2,600 | 121,400 | -7.6 | |
| 27/11/2024 |
53.11
|
450,300 | 51.54 | 53.11 | 51.04 | 232,300 | 216,100 | 1.1 | |
| 26/11/2024 |
51.95
|
614,700 | 50.79 | 52.36 | 50.63 | 48,200 | 233,400 | -11.5 | |
| 25/11/2024 |
51.21
|
182,000 | 50.96 | 51.21 | 50.13 | 3,000 | 46,400 | -2.7 | |
| 22/11/2024 |
50.96
|
519,300 | 49.06 | 51.87 | 48.40 | 65,500 | 130,500 | -4.0 | |
| 21/11/2024 |
48.56
|
227,300 | 47.16 | 48.73 | 47.08 | 88,400 | 110,200 | -1.3 | |
| 20/11/2024 |
47.41
|
433,900 | 47.16 | 48.32 | 44.76 | 249,703 | 1,100 | 14.1 | |
| 19/11/2024 |
47.65
|
246,400 | 49.72 | 50.30 | 47.65 | 35,800 | 53,600 | -1.1 | |
| 18/11/2024 |
49.72
|
720,000 | 47.32 | 50.71 | 47.32 | 43,800 | 91,600 | -3.0 | |
| 15/11/2024 |
47.41
|
527,800 | 46.25 | 47.74 | 45.84 | 194,260 | 45,600 | 8.5 | |
| 14/11/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 14/11/2024 |
46.66
|
293,900 | 47.74 | 48.56 | 46.50 | 27,790 | 27,700 | 0.0 | |
| 13/11/2024 |
47.68
|
525,000 | 47.90 | 48.42 | 46.57 | 220,200 | 160,900 | 3.9 | |
| 12/11/2024 |
47.90
|
546,200 | 47.31 | 48.71 | 47.01 | 291,600 | 201,600 | 5.8 | |
| 11/11/2024 |
47.31
|
642,600 | 47.31 | 47.46 | 46.27 | 345,400 | 188,500 | 9.9 | |
| 08/11/2024 |
47.31
|
480,600 | 46.57 | 47.60 | 45.98 | 227,900 | 118,200 | 7.0 | |
| 07/11/2024 |
46.57
|
634,600 | 45.98 | 47.68 | 45.53 | 176,800 | 65,600 | 7.0 | |
| 06/11/2024 |
45.83
|
514,300 | 43.46 | 45.83 | 43.39 | 0 | 0 | 0 | |
| 05/11/2024 |
43.46
|
723,700 | 40.65 | 43.61 | 40.65 | 50,900 | 25,100 | 1.5 | |
| 04/11/2024 |
40.80
|
201,800 | 41.10 | 41.25 | 40.36 | 13,300 | 55,000 | -2.3 | |
| 01/11/2024 |
40.95
|
143,500 | 40.80 | 41.32 | 40.58 | 28,200 | 0 | 1.6 | |
| 31/10/2024 |
41.10
|
194,100 | 40.80 | 41.32 | 40.51 | 92,000 | 300 | 5.1 | |