| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-4.10 | -8.32% | 40,419,000 | 1,014,090 | 23.8 |
45.20
49.30
45.20
|
|
2 tháng
(2026-03-02) |
-4.40 | -8.87% | 117,174,900 | 7,674,290 | 325.6 |
39
49.60
45.20
|
|
3 tháng
(2026-02-02) |
-3.30 | -6.80% | 178,450,800 | 8,423,890 | 357.2 |
39
51.80
45.20
|
|
6 tháng
(2025-11-03) |
8.44 | 22.97% | 351,638,500 | 20,359,190 | 871.5 |
35.60
51.80
45.20
|
|
12 tháng
(2025-05-06) |
14.49 | 47.20% | 664,503,300 | -2,183,030 | -27.0 |
30.71
51.80
45.20
|
|
24 tháng
(2024-05-13) |
-3.41 | -7.01% | 982,148,610 | -23,890,205 | -934.0 |
28.70
51.80
45.20
|
|
36 tháng
(2023-05-17) |
17.15 | 61.12% | 1,685,519,635 | 14,469,342 | 1,056.1 |
28.05
51.80
45.20
|
|
60 tháng
(2021-05-27) |
24.27 | 115.96% | 3,350,059,412 | 49,127,921 | 2,602.4 |
17.64
57.31
45.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
47.43
|
1,064,163 | 42.50 | 47.51 | 42.50 | 184,702 | 127,900 | 3.3 | |
| 18/09/2024 |
47.19
|
893,184 | 46.06 | 47.51 | 42.34 | 325,400 | 92,000 | 13.6 | |
| 17/09/2024 |
47.03
|
845,734 | 46.71 | 47.19 | 46.62 | 174,709 | 207,900 | -1.9 | |
| 16/09/2024 |
46.71
|
647,316 | 47.19 | 47.19 | 46.71 | 110,000 | 187,000 | -4.5 | |
| 13/09/2024 |
47.19
|
601,957 | 46.95 | 47.35 | 46.79 | 165,000 | 29,600 | 7.9 | |
| 12/09/2024 |
47.11
|
512,935 | 47.03 | 47.19 | 46.71 | 100,000 | 88,230 | 0.7 | |
| 11/09/2024 |
47.03
|
931,498 | 47.27 | 47.27 | 46.54 | 79,700 | 30,750 | 2.9 | |
| 10/09/2024 |
47.35
|
784,257 | 47.68 | 47.76 | 46.87 | 232,200 | 13,500 | 12.8 | |
| 09/09/2024 |
47.68
|
906,116 | 47.43 | 47.68 | 46.79 | 0 | 0 | 0 | |
| 06/09/2024 |
47.43
|
925,337 | 47.59 | 47.59 | 46.95 | 140,300 | 31,200 | 6.4 | |
| 05/09/2024 |
47.68
|
1,542,999 | 48.48 | 48.48 | 47.19 | 258,600 | 359,500 | -6.0 | |
| 04/09/2024 |
48.64
|
936,350 | 48.64 | 48.64 | 48.08 | 151,106 | 110,100 | 2.5 | |
| 30/08/2024 |
48.97
|
737,476 | 49.13 | 49.29 | 48.73 | 266,822 | 86,200 | 11.0 | |
| 29/08/2024 |
49.13
|
641,652 | 49.29 | 49.29 | 48.73 | 205,000 | 9,000 | 11.9 | |
| 28/08/2024 |
49.21
|
725,549 | 49.29 | 49.29 | 48.64 | 175,007 | 124,200 | 3.1 | |
| 27/08/2024 |
49.29
|
965,137 | 48.97 | 49.29 | 48.56 | 234,416 | 139,900 | 5.8 | |
| 26/08/2024 |
49.05
|
849,781 | 49.70 | 50.10 | 49.05 | 200,100 | 118,700 | 4.9 | |
| 23/08/2024 |
49.70
|
1,434,893 | 48.97 | 49.94 | 48.89 | 344,719 | 340,400 | 0.4 | |
| 22/08/2024 |
48.97
|
1,298,368 | 49.86 | 49.94 | 48.97 | 31,000 | 479,000 | -27.3 | |
| 21/08/2024 |
49.86
|
1,226,945 | 49.94 | 50.10 | 49.45 | 136,700 | 202,200 | -4.0 | |
| 20/08/2024 |
49.94
|
1,384,193 | 49.29 | 50.10 | 49.29 | 310,400 | 300,603 | 0.7 | |
| 19/08/2024 |
49.86
|
2,232,274 | 48.48 | 50.58 | 48.48 | 48,700 | 480,973 | -26.8 | |
| 16/08/2024 |
49.21
|
1,579,357 | 47.84 | 49.29 | 47.43 | 80,400 | 189,000 | -6.5 | |
| 15/08/2024 |
47.68
|
1,322,533 | 47.76 | 48.00 | 47.03 | 319,500 | 204,200 | 6.8 | |
| 14/08/2024 |
48.00
|
854,739 | 48.48 | 48.64 | 47.92 | 100,011 | 169,500 | -4.2 | |
| 13/08/2024 |
48.48
|
1,070,098 | 48.73 | 48.81 | 47.84 | 205,700 | 158,300 | 2.9 | |
| 12/08/2024 |
48.73
|
833,121 | 48.32 | 48.81 | 47.84 | 174,200 | 63,000 | 6.7 | |
| 09/08/2024 |
48.32
|
1,257,608 | 47.84 | 48.40 | 47.43 | 211,507 | 163,500 | 2.9 | |
| 08/08/2024 |
47.84
|
730,060 | 47.68 | 47.84 | 47.11 | 219,100 | 9,400 | 12.4 | |
| 07/08/2024 |
47.68
|
1,407,005 | 47.35 | 47.76 | 46.79 | 335,800 | 325,900 | 0.7 | |
| 06/08/2024 |
47.68
|
1,419,428 | 45.66 | 47.68 | 45.57 | 396,900 | 17,600 | 22.1 | |
| 05/08/2024 |
45.90
|
2,032,617 | 46.87 | 46.95 | 45.74 | 161,733 | 13,600 | 8.4 | |
| 02/08/2024 |
47.19
|
1,214,410 | 46.14 | 47.19 | 45.74 | 228,337 | 4,200 | 13.0 | |
| 01/08/2024 |
46.22
|
1,245,513 | 47.68 | 47.76 | 45.90 | 291,600 | 103,400 | 10.8 | |
| 31/07/2024 |
47.68
|
1,329,376 | 47.59 | 47.92 | 46.30 | 313,700 | 429,600 | -6.6 | |
| 30/07/2024 |
47.59
|
1,200,593 | 47.27 | 48.40 | 47.03 | 150,200 | 82,700 | 4.0 | |
| 29/07/2024 |
47.27
|
439,465 | 46.87 | 47.51 | 46.62 | 127,200 | 38,600 | 5.2 | |
| 26/07/2024 |
46.62
|
622,038 | 46.06 | 47.03 | 46.06 | 0 | 0 | 0 | |
| 25/07/2024 |
46.06
|
659,728 | 47.03 | 47.03 | 46.06 | 25,700 | 29,400 | -0.2 | |
| 24/07/2024 |
47.03
|
1,755,184 | 46.71 | 47.03 | 45.49 | 182,205 | 70,400 | 6.5 | |
| 23/07/2024 |
46.71
|
1,326,442 | 48.00 | 48.00 | 46.71 | 3,170 | 188,100 | -10.8 | |
| 22/07/2024 |
48.00
|
1,261,014 | 48.08 | 48.08 | 46.87 | 266,521 | 70,410 | 11.6 | |
| 19/07/2024 |
48.08
|
747,185 | 48.48 | 48.48 | 47.43 | 100,000 | 54,200 | 2.7 | |
| 18/07/2024 |
48.48
|
1,222,278 | 47.19 | 48.48 | 47.03 | 226,400 | 54,400 | 10.3 | |
| 17/07/2024 |
47.27
|
2,001,381 | 48.73 | 48.97 | 46.95 | 58,500 | 102,700 | -2.7 | |
| 16/07/2024 |
48.56
|
1,371,033 | 48.48 | 48.89 | 48.32 | 272,400 | 189,900 | 4.9 | |
| 15/07/2024 |
48.48
|
1,877,930 | 49.45 | 49.78 | 48.48 | 136,600 | 671,500 | -32.3 | |
| 12/07/2024 |
49.45
|
932,181 | 49.86 | 50.10 | 49.45 | 141,200 | 106,200 | 2.1 | |
| 11/07/2024 |
49.78
|
813,685 | 50.10 | 50.50 | 49.78 | 3,100 | 220,000 | -13.4 | |
| 10/07/2024 |
50.02
|
1,178,813 | 50.50 | 50.83 | 50.02 | 945 | 235,100 | -14.6 | |
| 09/07/2024 |
50.50
|
1,429,584 | 50.10 | 50.67 | 49.94 | 354,800 | 328,200 | 1.8 | |
| 08/07/2024 |
50.10
|
2,188,791 | 49.29 | 50.75 | 49.29 | 397,000 | 603,000 | -12.8 | |
| 05/07/2024 |
49.29
|
1,290,949 | 49.29 | 49.37 | 48.48 | 289,700 | 342,500 | -3.1 | |
| 04/07/2024 |
49.29
|
588,416 | 49.37 | 49.61 | 49.05 | 148,345 | 44,500 | 6.3 | |
| 03/07/2024 |
49.37
|
849,349 | 49.29 | 49.45 | 49.05 | 253,900 | 316,300 | -8.3 | |
| 02/07/2024 |
49.21
|
899,678 | 48.89 | 49.21 | 48.40 | 347,510 | 334,200 | 0.9 | |
| 01/07/2024 |
48.56
|
700,293 | 47.43 | 48.56 | 47.43 | 235,800 | 53,450 | 10.9 | |
| 28/06/2024 |
48.24
|
1,046,083 | 48.97 | 49.13 | 48.24 | 319,206 | 48,262 | 16.3 | |
| 27/06/2024 |
48.97
|
1,132,014 | 49.13 | 49.61 | 48.64 | 326,900 | 327,000 | -0.0 | |
| 26/06/2024 |
48.97
|
1,669,919 | 49.13 | 49.45 | 48.32 | 409,300 | 387,946 | 1.3 | |
| 25/06/2024 |
49.53
|
921,869 | 48.48 | 49.53 | 48.48 | 278,451 | 54,446 | 13.7 | |
| 24/06/2024 |
49.61
|
2,885,916 | 45.09 | 50.91 | 45.09 | 946,851 | 561,600 | 23.5 | |
| 21/06/2024 |
50.02
|
1,271,877 | 50.42 | 50.42 | 49.86 | 248,250 | 418,500 | -10.5 | |
| 20/06/2024 |
50.34
|
996,383 | 49.78 | 50.91 | 49.78 | 126,800 | 20,800 | 6.6 | |
| 19/06/2024 |
50.42
|
915,856 | 50.26 | 50.58 | 49.86 | 256,900 | 132,800 | 7.8 | |
| 18/06/2024 |
50.26
|
840,420 | 50.10 | 50.26 | 49.94 | 152,200 | 80,380 | 4.5 | |
| 17/06/2024 |
50.10
|
1,628,669 | 52.12 | 53.33 | 49.78 | 219,000 | 324,800 | -6.5 | |
| 14/06/2024 |
50.50
|
1,421,339 | 51.72 | 51.88 | 50.50 | 445,800 | 11,900 | 27.4 | |
| 13/06/2024 |
51.55
|
2,269,596 | 50.91 | 51.72 | 50.42 | 666,900 | 34,200 | 40.1 | |
| 12/06/2024 |
50.75
|
1,326,384 | 50.34 | 50.75 | 49.86 | 593,622 | 2,800 | 36.8 | |
| 11/06/2024 |
50.42
|
1,865,838 | 50.50 | 50.50 | 49.61 | 342,800 | 281,800 | 3.8 | |
| 10/06/2024 |
50.50
|
1,974,406 | 49.94 | 50.50 | 49.78 | 536,444 | 543,900 | -0.3 | |
| 07/06/2024 |
49.86
|
1,529,621 | 50.02 | 50.10 | 49.70 | 0 | 0 | 0 | |
| 06/06/2024 |
50.02
|
2,414,223 | 50.26 | 50.67 | 49.37 | 317,100 | 305,600 | 0.8 | |
| 05/06/2024 |
50.42
|
2,203,518 | 50.50 | 51.47 | 50.42 | 1,500 | 85,200 | -5.3 | |
| 04/06/2024 |
50.50
|
1,507,912 | 50.50 | 50.83 | 50.02 | 207,960 | 3,500 | 12.8 | |
| 03/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 03/06/2024 |
50.50
|
1,815,079 | 50.91 | 50.91 | 49.70 | 430,917 | 77,500 | 22.0 | |
| 31/05/2024 |
49.94
|
1,392,208 | 50.02 | 50.33 | 49.39 | 75,600 | 297,200 | -14.1 | |
| 30/05/2024 |
49.94
|
2,475,857 | 49.31 | 50.17 | 45.24 | 367,100 | 0 | 23.2 | |
| 29/05/2024 |
50.25
|
2,205,067 | 50.49 | 50.96 | 49.78 | 364,400 | 239,600 | 8.0 | |
| 28/05/2024 |
50.25
|
3,572,163 | 49.39 | 51.27 | 49.31 | 199,300 | 526,600 | -21.1 | |
| 27/05/2024 |
49.39
|
1,289,240 | 50.02 | 50.02 | 48.92 | 117,223 | 10,300 | 6.7 | |
| 24/05/2024 |
49.70
|
4,112,115 | 50.09 | 50.25 | 48.06 | 763,400 | 10,800 | 47.6 | |
| 23/05/2024 |
50.09
|
3,190,025 | 49.62 | 50.80 | 49.62 | 73,617 | 203,400 | -8.3 | |
| 22/05/2024 |
49.78
|
4,452,287 | 48.92 | 49.78 | 48.84 | 413,900 | 219,000 | 12.3 | |
| 21/05/2024 |
48.76
|
2,961,660 | 49.08 | 49.16 | 48.14 | 54,500 | 295,800 | -14.9 | |
| 20/05/2024 |
49.08
|
2,202,837 | 49.16 | 49.62 | 48.69 | 44,600 | 190,600 | -9.2 | |
| 17/05/2024 |
49.08
|
3,835,288 | 49.70 | 49.70 | 48.61 | 179,400 | 389,020 | -13.2 | |
| 16/05/2024 |
49.70
|
2,885,123 | 49.86 | 50.25 | 49.23 | 873,300 | 203,070 | 42.5 | |
| 15/05/2024 |
49.62
|
2,230,694 | 49.62 | 49.78 | 49.23 | 406,900 | 14,700 | 24.8 | |
| 14/05/2024 |
49.47
|
2,977,371 | 48.61 | 50.09 | 48.53 | 531,500 | 177,800 | 22.1 | |
| 13/05/2024 |
48.61
|
2,857,642 | 48.14 | 49.23 | 48.06 | 475,000 | 333,280 | 8.8 | |
| 10/05/2024 |
48.61
|
1,933,639 | 49.00 | 49.08 | 47.82 | 88,600 | 2,100 | 5.3 | |
| 09/05/2024 |
49.00
|
3,828,545 | 48.14 | 49.31 | 47.82 | 1,070,700 | 192,500 | 54.8 | |
| 08/05/2024 |
48.14
|
2,369,758 | 43.68 | 48.84 | 43.68 | 1,323,500 | 115,500 | 70.3 | |
| 07/05/2024 |
48.53
|
2,072,672 | 48.14 | 48.61 | 47.75 | 297,200 | 112,925 | 11.4 | |
| 06/05/2024 |
48.14
|
4,746,720 | 46.34 | 49.55 | 46.34 | 600,100 | 177,200 | 23.0 | |
| 03/05/2024 |
46.34
|
1,696,872 | 45.79 | 46.57 | 45.79 | 450,100 | 42,300 | 24.1 | |
| 02/05/2024 |
46.18
|
3,031,388 | 44.22 | 46.49 | 44.22 | 245,500 | 88,800 | 9.0 | |
| 26/04/2024 |
43.99
|
1,376,158 | 43.21 | 44.15 | 42.66 | 212,400 | 22,000 | 10.6 | |