| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 3,452,100 | 36,200 | -0.7 |
45.80
53.30
47.60
|
|
2 tháng
(2026-07-20) |
-2.26 | -4.51% | 7,229,200 | -28,500 | -4.2 |
45.77
53.30
47.60
|
|
3 tháng
(2026-06-22) |
-5.16 | -9.72% | 10,821,700 | -5,700 | -3.0 |
45.77
55.67
47.60
|
|
6 tháng
(2026-03-23) |
-2.26 | -4.51% | 25,481,600 | -150,100 | -11.4 |
39.98
66.88
47.60
|
|
12 tháng
(2025-09-23) |
8.43 | 21.37% | 55,549,900 | -1,286,100 | -65.4 |
38.30
71.08
47.60
|
|
24 tháng
(2024-09-30) |
11.21 | 30.56% | 247,229,400 | -1,816,600 | -143.5 |
30.46
71.08
47.60
|
|
36 tháng
(2023-10-04) |
32.18 | 204.71% | 387,330,600 | 728,392 | -94.8 |
15.31
71.08
47.60
|
|
60 tháng
(2021-10-14) |
23.08 | 93.03% | 573,113,000 | -1,371,364 | -127.9 |
10.17
71.08
47.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
37.79
|
380,000 | 37.70 | 38.23 | 37.66 | 91,500 | 11,900 | 3.4 | |
| 06/03/2025 |
37.66
|
806,500 | 37.84 | 38.15 | 37.09 | 1,300 | 217,900 | -9.2 | |
| 05/03/2025 |
38.01
|
644,200 | 38.67 | 38.67 | 38.01 | 13,900 | 115,300 | -4.4 | |
| 04/03/2025 |
38.41
|
797,700 | 38.41 | 38.72 | 38.19 | 201,500 | 51,600 | 6.5 | |
| 03/03/2025 |
38.19
|
844,200 | 37.66 | 38.19 | 37.17 | 228,000 | 65,700 | 7.0 | |
| 28/02/2025 |
37.57
|
549,500 | 37.70 | 37.88 | 37.53 | 32,600 | 33,700 | -0.0 | |
| 27/02/2025 |
37.70
|
499,500 | 37.70 | 37.92 | 37.44 | 6,100 | 110,600 | -4.4 | |
| 26/02/2025 |
37.66
|
1,504,000 | 38.32 | 39.20 | 37.62 | 162,000 | 203,800 | -1.8 | |
| 25/02/2025 |
37.84
|
482,800 | 38.15 | 38.45 | 37.62 | 38,000 | 77,900 | -1.7 | |
| 24/02/2025 |
37.84
|
557,000 | 38.19 | 38.59 | 37.26 | 4,100 | 146,800 | -6.1 | |
| 21/02/2025 |
38.19
|
762,000 | 37.53 | 38.28 | 37.48 | 129,000 | 25,000 | 4.5 | |
| 20/02/2025 |
37.62
|
767,200 | 37.62 | 38.41 | 37.44 | 31,600 | 40,700 | -0.4 | |
| 19/02/2025 |
37.62
|
517,900 | 37.09 | 37.92 | 37.09 | 114,000 | 3,500 | 4.7 | |
| 18/02/2025 |
37.00
|
645,800 | 36.78 | 37.04 | 36.64 | 8,400 | 27,100 | -0.8 | |
| 17/02/2025 |
37.09
|
1,080,800 | 37.70 | 37.70 | 36.78 | 82,800 | 29,300 | 2.2 | |
| 14/02/2025 |
37.70
|
750,300 | 38.85 | 38.85 | 37.62 | 22,900 | 126,900 | -4.5 | |
| 13/02/2025 |
38.59
|
911,000 | 38.01 | 38.85 | 37.75 | 79,300 | 40,000 | 1.7 | |
| 12/02/2025 |
37.88
|
346,500 | 38.10 | 38.32 | 37.62 | 33,000 | 20,300 | 0.5 | |
| 11/02/2025 |
37.75
|
485,100 | 37.75 | 37.92 | 37.35 | 81,600 | 27,200 | 2.3 | |
| 10/02/2025 |
37.70
|
764,000 | 37.53 | 37.88 | 37.22 | 132,500 | 22,000 | 4.7 | |
| 07/02/2025 |
37.70
|
588,500 | 38.10 | 38.10 | 37.31 | 61,500 | 17,400 | 1.9 | |
| 06/02/2025 |
37.79
|
784,800 | 37.97 | 38.41 | 37.62 | 27,600 | 97,800 | -3.0 | |
| 05/02/2025 |
37.70
|
1,280,700 | 37.26 | 37.88 | 36.69 | 213,400 | 30,900 | 7.7 | |
| 04/02/2025 |
37.00
|
609,600 | 36.07 | 37.53 | 35.81 | 198,600 | 12,200 | 7.7 | |
| 03/02/2025 |
37.57
|
549,500 | 37.70 | 37.88 | 37.53 | 32,600 | 33,700 | -0.0 | |
| 31/01/2025 |
40.79
|
42,700 | 41.24 | 41.24 | 40.71 | 300 | 13,700 | -0.6 | |
| 30/01/2025 |
40.79
|
42,700 | 41.24 | 41.24 | 40.71 | 300 | 13,700 | -0.6 | |
| 29/01/2025 |
40.79
|
42,700 | 41.24 | 41.24 | 40.71 | 300 | 13,700 | -0.6 | |
| 28/01/2025 |
40.79
|
42,700 | 41.24 | 41.24 | 40.71 | 300 | 13,700 | -0.6 | |
| 27/01/2025 |
40.79
|
42,700 | 41.24 | 41.24 | 40.71 | 300 | 13,700 | -0.6 | |
| 24/01/2025 |
35.58
|
616,100 | 35.89 | 35.89 | 35.45 | 93,400 | 1,100 | 3.7 | |
| 23/01/2025 |
35.54
|
731,900 | 35.72 | 36.11 | 35.23 | 30,200 | 109,000 | -3.2 | |
| 22/01/2025 |
35.45
|
1,006,700 | 34.61 | 35.67 | 34.48 | 217,400 | 7,900 | 8.4 | |
| 21/01/2025 |
34.61
|
292,900 | 34.66 | 34.88 | 34.04 | 25,400 | 36,800 | -0.4 | |
| 20/01/2025 |
34.70
|
572,000 | 34.04 | 35.32 | 34.04 | 37,500 | 200 | 1.5 | |
| 17/01/2025 |
33.99
|
761,400 | 33.51 | 34.70 | 33.51 | 38,500 | 30,800 | 0.3 | |
| 16/01/2025 |
33.47
|
749,700 | 32.67 | 33.55 | 32.45 | 36,800 | 56,100 | -0.7 | |
| 15/01/2025 |
32.27
|
332,300 | 32.14 | 32.36 | 31.88 | 100 | 29,100 | -1.1 | |
| 14/01/2025 |
32.05
|
351,200 | 31.61 | 32.23 | 31.61 | 2,100 | 5,800 | -0.1 | |
| 13/01/2025 |
31.61
|
343,300 | 30.73 | 31.61 | 30.55 | 56,500 | 5,000 | 1.8 | |
| 10/01/2025 |
31.43
|
736,800 | 32.58 | 32.63 | 31.43 | 49,100 | 50,500 | -0.1 | |
| 09/01/2025 |
32.54
|
365,500 | 33.07 | 33.29 | 32.45 | 0 | 33,300 | -1.2 | |
| 08/01/2025 |
33.02
|
310,900 | 32.85 | 33.38 | 32.80 | 18,100 | 14,200 | 0.1 | |
| 07/01/2025 |
33.16
|
861,500 | 34.48 | 34.66 | 32.67 | 45,100 | 52,400 | -0.3 | |
| 06/01/2025 |
34.44
|
1,332,800 | 35.50 | 35.94 | 33.99 | 43,200 | 181,100 | -5.6 | |
| 03/01/2025 |
35.89
|
1,432,400 | 35.76 | 36.60 | 35.76 | 23,400 | 455,000 | -17.7 | |
| 02/01/2025 |
35.89
|
528,000 | 35.67 | 36.11 | 35.67 | 63,500 | 6,000 | 2.3 | |
| 01/01/2025 |
35.54
|
531,200 | 35.45 | 36.11 | 35.32 | 74,900 | 20,200 | 2.2 | |
| 31/12/2024 |
35.54
|
531,200 | 35.45 | 36.11 | 35.32 | 74,900 | 20,200 | 2.2 | |
| 30/12/2024 |
35.45
|
359,300 | 35.72 | 35.72 | 35.36 | 4,100 | 17,400 | -0.5 | |
| 27/12/2024 |
35.50
|
856,900 | 35.89 | 36.16 | 35.28 | 17,100 | 114,100 | -3.9 | |
| 26/12/2024 |
35.89
|
932,000 | 35.58 | 36.47 | 35.41 | 24,400 | 40,700 | -0.7 | |
| 25/12/2024 |
35.76
|
1,029,100 | 36.64 | 36.78 | 35.36 | 17,600 | 5,000 | 0.5 | |
| 24/12/2024 |
36.29
|
1,934,000 | 35.28 | 36.47 | 35.10 | 0 | 0 | 0 | |
| 23/12/2024 |
35.10
|
1,166,000 | 34.08 | 35.23 | 33.69 | 137,100 | 4,100 | 5.2 | |
| 20/12/2024 |
33.82
|
432,000 | 33.64 | 34.22 | 33.38 | 5,000 | 18,200 | -0.5 | |
| 19/12/2024 |
33.55
|
568,900 | 33.38 | 34.22 | 31.30 | 26,300 | 46,300 | -0.8 | |
| 18/12/2024 |
33.55
|
193,500 | 33.55 | 33.64 | 33.29 | 0 | 0 | 0 | |
| 17/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 17/12/2024 |
33.55
|
322,800 | 33.64 | 33.73 | 33.20 | 700 | 29,200 | -1.1 | |
| 16/12/2024 |
33.38
|
420,900 | 33.12 | 33.94 | 33.12 | 900 | 1,200 | -0.0 | |
| 13/12/2024 |
33.20
|
654,000 | 33.64 | 33.77 | 33.03 | 19,200 | 61,400 | -1.6 | |
| 12/12/2024 |
33.73
|
503,400 | 33.90 | 34.34 | 33.64 | 22,600 | 14,800 | 0.3 | |
| 11/12/2024 |
33.81
|
832,700 | 34.07 | 34.07 | 33.64 | 1,300 | 170,600 | -6.6 | |
| 10/12/2024 |
34.03
|
632,800 | 34.73 | 34.77 | 34.03 | 1,100 | 154,200 | -6.0 | |
| 09/12/2024 |
34.51
|
612,500 | 34.42 | 34.77 | 34.20 | 800 | 99,500 | -3.9 | |
| 06/12/2024 |
34.42
|
1,867,300 | 34.29 | 35.64 | 34.12 | 156,000 | 175,000 | -0.7 | |
| 05/12/2024 |
34.20
|
561,200 | 33.73 | 34.20 | 33.46 | 99,300 | 11,000 | 3.4 | |
| 04/12/2024 |
33.73
|
633,500 | 34.25 | 34.38 | 33.73 | 69,000 | 7,700 | 2.4 | |
| 03/12/2024 |
33.90
|
538,400 | 33.64 | 34.03 | 33.38 | 78,000 | 30,400 | 1.9 | |
| 02/12/2024 |
33.64
|
513,200 | 33.46 | 33.68 | 33.29 | 6,500 | 113,900 | -4.1 | |
| 29/11/2024 |
33.46
|
517,900 | 33.99 | 33.99 | 33.29 | 13,000 | 236,400 | -8.6 | |
| 28/11/2024 |
33.77
|
838,800 | 33.77 | 34.07 | 33.29 | 9,000 | 22,000 | -0.5 | |
| 27/11/2024 |
33.81
|
1,216,500 | 35.34 | 35.47 | 33.77 | 40,000 | 321,200 | -11.1 | |
| 26/11/2024 |
35.12
|
978,200 | 34.55 | 35.47 | 34.07 | 255,400 | 41,900 | 8.5 | |
| 25/11/2024 |
34.47
|
646,000 | 34.51 | 34.95 | 34.07 | 31,100 | 76,700 | -1.8 | |
| 22/11/2024 |
34.20
|
1,339,800 | 33.46 | 34.38 | 33.38 | 219,100 | 99,000 | 4.7 | |
| 21/11/2024 |
33.29
|
300,700 | 33.03 | 33.29 | 32.55 | 63,600 | 33,200 | 1.2 | |
| 20/11/2024 |
32.55
|
231,400 | 32.55 | 33.07 | 32.03 | 45,800 | 35,700 | 0.4 | |
| 19/11/2024 |
32.24
|
363,800 | 32.55 | 33.03 | 32.24 | 5,200 | 87,000 | -3.1 | |
| 18/11/2024 |
32.72
|
485,600 | 33.20 | 33.29 | 32.24 | 7,600 | 36,000 | -1.1 | |
| 15/11/2024 |
33.12
|
783,800 | 34.25 | 34.25 | 32.51 | 16,300 | 124,000 | -4.1 | |
| 14/11/2024 |
34.25
|
818,000 | 34.29 | 34.86 | 34.20 | 0 | 91,000 | -3.6 | |
| 13/11/2024 |
34.34
|
755,800 | 33.33 | 34.34 | 32.81 | 79,700 | 49,400 | 1.2 | |
| 12/11/2024 |
33.33
|
1,052,300 | 32.94 | 33.64 | 32.94 | 80,600 | 314,500 | -9.0 | |
| 11/11/2024 |
32.90
|
549,900 | 32.24 | 33.38 | 32.24 | 76,500 | 272,500 | -7.4 | |
| 08/11/2024 |
32.37
|
314,400 | 32.64 | 32.81 | 32.37 | 100 | 50,900 | -1.9 | |
| 07/11/2024 |
32.55
|
374,300 | 32.94 | 33.07 | 32.29 | 7,900 | 68,200 | -2.3 | |
| 06/11/2024 |
32.72
|
458,300 | 32.29 | 32.72 | 32.20 | 60,200 | 3,800 | 2.1 | |
| 05/11/2024 |
32.11
|
236,500 | 32.24 | 32.59 | 31.98 | 3,700 | 43,600 | -1.5 | |
| 04/11/2024 |
32.24
|
1,173,300 | 33.29 | 33.29 | 31.81 | 21,000 | 191,800 | -6.4 | |
| 01/11/2024 |
33.20
|
1,159,700 | 34.68 | 34.68 | 33.20 | 40,400 | 280,000 | -9.3 | |
| 31/10/2024 |
34.64
|
406,900 | 34.64 | 34.86 | 34.34 | 23,800 | 45,100 | -0.8 | |
| 30/10/2024 |
34.60
|
1,612,200 | 35.82 | 36.17 | 34.60 | 98,500 | 120,800 | -0.9 | |
| 29/10/2024 |
35.82
|
1,048,200 | 35.16 | 36.25 | 35.16 | 118,800 | 11,200 | 4.4 | |
| 28/10/2024 |
35.16
|
722,900 | 34.25 | 35.25 | 34.16 | 115,100 | 41,300 | 3.0 | |
| 25/10/2024 |
34.25
|
208,900 | 34.42 | 34.64 | 33.99 | 13,100 | 29,600 | -0.7 | |
| 24/10/2024 |
34.47
|
300,400 | 35.29 | 35.42 | 34.47 | 2,200 | 10,700 | -0.3 | |
| 23/10/2024 |
35.29
|
368,100 | 34.51 | 35.38 | 34.51 | 5,400 | 52,500 | -1.9 | |
| 22/10/2024 |
34.81
|
1,061,500 | 33.55 | 34.81 | 33.12 | 213,600 | 12,700 | 7.9 | |
| 21/10/2024 |
33.55
|
349,800 | 34.51 | 34.51 | 33.55 | 7,300 | 2,300 | 0.2 | |