| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1 | -2.21% | 3,082,100 | -259,400 | -11.4 |
43.80
45.30
45.10
|
|
2 tháng
(2025-10-06) |
-3.10 | -6.54% | 6,866,500 | -1,159,600 | -53.3 |
43.80
47.50
45.10
|
|
3 tháng
(2025-09-05) |
-2.90 | -6.14% | 8,756,800 | -1,484,500 | -68.7 |
43.80
47.80
45.10
|
|
6 tháng
(2025-06-09) |
-1.84 | -4% | 21,859,300 | -1,073,280 | -39.1 |
43.80
48.40
45.10
|
|
12 tháng
(2024-12-09) |
-3.06 | -6.45% | 67,637,901 | -14,054,587 | -612.3 |
41.43
48.48
45.10
|
|
24 tháng
(2023-12-15) |
6.87 | 18.37% | 203,857,433 | -21,614,870 | -965.7 |
37.26
48.48
45.10
|
|
36 tháng
(2022-12-20) |
16.69 | 60.43% | 368,496,403 | -32,285,533 | -1,481.5 |
27.19
48.48
45.10
|
|
60 tháng
(2020-12-30) |
17.25 | 63.75% | 614,311,734 | -23,859,994 | -1,050.4 |
23.67
48.48
45.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
45.30
|
102,100 | 45.10 | 45.40 | 45.10 | 0 | 300 | 0 | |
| 04/12/2025 |
45.10
|
162,300 | 44.30 | 45.90 | 44.30 | 24,500 | 200 | 1.1 | |
| 03/12/2025 |
44.30
|
41,900 | 44 | 44.40 | 43.90 | 13,800 | 0 | 0.6 | |
| 02/12/2025 |
43.90
|
121,700 | 43.90 | 44.10 | 43.90 | 0 | 0 | 0 | |
| 01/12/2025 |
43.90
|
67,800 | 43.90 | 44.30 | 43.90 | 17,400 | 0 | 0.8 | |
| 28/11/2025 |
43.90
|
121,300 | 44.40 | 44.40 | 43.80 | 0 | 80,000 | -3.5 | |
| 27/11/2025 |
44
|
208,500 | 44 | 44.50 | 44 | 1,400 | 80,000 | -3.5 | |
| 26/11/2025 |
44
|
148,300 | 44.20 | 44.50 | 44 | 31,000 | 0 | 1.4 | |
| 25/11/2025 |
44.10
|
150,600 | 44.50 | 44.50 | 44 | 0 | 47,600 | -2.1 | |
| 24/11/2025 |
44.50
|
74,400 | 44.50 | 44.90 | 44.40 | 12,400 | 0 | 0.6 | |
| 21/11/2025 |
44.60
|
108,900 | 44.50 | 44.60 | 44.30 | 0 | 0 | 0 | |
| 20/11/2025 |
44.60
|
144,200 | 44.40 | 44.80 | 44.30 | 96,700 | 0 | 4.3 | |
| 19/11/2025 |
44.40
|
281,600 | 44 | 44.60 | 43.80 | 200,000 | 51,700 | 6.6 | |
| 18/11/2025 |
43.80
|
126,400 | 44.20 | 44.20 | 43.80 | 1,000 | 300 | 0.0 | |
| 17/11/2025 |
43.90
|
124,000 | 44.20 | 44.40 | 43 | 0 | 100,000 | -4.4 | |
| 14/11/2025 |
44.20
|
174,100 | 44.10 | 44.20 | 43.80 | 100 | 48,900 | -2.1 | |
| 13/11/2025 |
44.30
|
183,700 | 44.10 | 44.40 | 43.90 | 100 | 1,700 | -0.1 | |
| 12/11/2025 |
44
|
359,100 | 44.40 | 44.40 | 43.60 | 0 | 27,200 | -1.2 | |
| 11/11/2025 |
44.20
|
95,900 | 44.60 | 44.60 | 44.20 | 0 | 7,000 | -0.3 | |
| 10/11/2025 |
44.30
|
189,600 | 44.70 | 45 | 44.30 | 0 | 80,600 | -3.6 | |
| 07/11/2025 |
44.70
|
88,500 | 44.70 | 45 | 44.60 | 3,000 | 56,500 | -2.4 | |
| 06/11/2025 |
45
|
83,100 | 45.20 | 45.50 | 44.70 | 3,000 | 46,000 | -1.9 | |
| 05/11/2025 |
45.10
|
35,400 | 45.10 | 45.30 | 44.90 | 3,100 | 2,600 | 0.0 | |
| 04/11/2025 |
45.30
|
153,100 | 45 | 45.30 | 44.10 | 400 | 12,700 | -0.5 | |
| 03/11/2025 |
44.80
|
140,700 | 45 | 45 | 44.70 | 200 | 10,900 | -0.5 | |
| 31/10/2025 |
45.10
|
94,100 | 45.20 | 45.40 | 44.90 | 6,300 | 29,500 | -1.0 | |
| 30/10/2025 |
45.20
|
196,300 | 45.60 | 45.70 | 45 | 1,200 | 22,200 | -0.9 | |
| 29/10/2025 |
45.20
|
255,600 | 46.30 | 46.30 | 45.10 | 5,100 | 51,300 | -2.1 | |
| 28/10/2025 |
46.10
|
100,400 | 46.30 | 46.30 | 45.90 | 100 | 7,400 | -0.3 | |
| 27/10/2025 |
46.30
|
87,500 | 46.40 | 46.90 | 46.30 | 15,900 | 6,500 | 0.4 | |
| 24/10/2025 |
46.40
|
102,300 | 46.60 | 46.60 | 46.30 | 0 | 32,800 | -1.5 | |
| 23/10/2025 |
46.50
|
354,700 | 46.80 | 47 | 46.30 | 0 | 225,200 | -10.5 | |
| 22/10/2025 |
46.80
|
502,500 | 46.60 | 47.30 | 46.60 | 800 | 58,000 | -2.7 | |
| 21/10/2025 |
46.60
|
293,900 | 46 | 46.90 | 46 | 2,300 | 140,200 | -6.4 | |
| 20/10/2025 |
46
|
211,500 | 46.90 | 47.10 | 45.60 | 1,500 | 11,000 | -0.4 | |
| 17/10/2025 |
46.90
|
231,700 | 47 | 47 | 46.60 | 500 | 9,200 | -0.4 | |
| 16/10/2025 |
46.90
|
93,500 | 46.70 | 47.10 | 46.60 | 0 | 50,000 | -2.3 | |
| 15/10/2025 |
46.70
|
213,800 | 47 | 47.10 | 46.50 | 0 | 107,800 | -5.0 | |
| 14/10/2025 |
47.10
|
101,700 | 47.10 | 47.20 | 46.80 | 2,600 | 0 | 0.1 | |
| 13/10/2025 |
46.70
|
470,500 | 47.50 | 47.50 | 46.60 | 2,200 | 164,200 | -7.6 | |
| 10/10/2025 |
47.50
|
83,400 | 47.50 | 47.60 | 47.30 | 0 | 15,000 | -0.7 | |
| 09/10/2025 |
47.50
|
91,700 | 47.50 | 47.70 | 47.40 | 0 | 0 | 0 | |
| 08/10/2025 |
47.50
|
54,400 | 47.40 | 47.70 | 47.40 | 7,900 | 0 | 0.4 | |
| 07/10/2025 |
47.40
|
68,200 | 47.50 | 47.50 | 47.30 | 0 | 3,400 | -0.2 | |
| 06/10/2025 |
47.40
|
36,000 | 47.40 | 47.50 | 47.20 | 100 | 2,300 | -0.1 | |
| 03/10/2025 |
47.40
|
43,400 | 47.50 | 47.50 | 47.30 | 3,000 | 6,800 | -0.2 | |
| 02/10/2025 |
47.40
|
54,400 | 47.40 | 47.60 | 47.30 | 0 | 0 | 0 | |
| 01/10/2025 |
47.50
|
47,100 | 47.40 | 47.50 | 47.30 | 18,000 | 0 | 0.9 | |
| 30/09/2025 |
47.60
|
89,300 | 47.50 | 47.60 | 47.30 | 0 | 0 | 0 | |
| 29/09/2025 |
47.50
|
82,000 | 47.30 | 47.70 | 47.30 | 0 | 0 | 0 | |
| 26/09/2025 |
47.20
|
102,700 | 47.50 | 47.50 | 47.20 | 0 | 0 | 0 | |
| 25/09/2025 |
47.50
|
83,700 | 47.30 | 47.60 | 47.30 | 3,100 | 0 | 0.1 | |
| 24/09/2025 |
47.30
|
31,100 | 47.30 | 47.40 | 47.20 | 3,300 | 0 | 0.2 | |
| 23/09/2025 |
47.20
|
63,800 | 47.50 | 47.60 | 47.20 | 1,500 | 12,200 | -0.5 | |
| 22/09/2025 |
47.50
|
71,700 | 47.60 | 47.70 | 47.20 | 300 | 31,000 | -1.5 | |
| 19/09/2025 |
47.50
|
18,600 | 47.70 | 47.70 | 47.50 | 100 | 8,300 | -0.4 | |
| 18/09/2025 |
47.80
|
112,600 | 47.70 | 47.90 | 47.30 | 400 | 74,800 | -3.5 | |
| 17/09/2025 |
47.40
|
118,500 | 47.80 | 47.90 | 47.40 | 35,100 | 50,000 | -0.7 | |
| 16/09/2025 |
47.80
|
155,400 | 47.60 | 47.80 | 47.50 | 65,000 | 0 | 3.1 | |
| 15/09/2025 |
47.50
|
78,100 | 47.30 | 47.60 | 47.30 | 200 | 20,100 | -0.9 | |
| 12/09/2025 |
47.30
|
45,300 | 47.60 | 47.60 | 47.30 | 500 | 20,000 | -0.9 | |
| 11/09/2025 |
47.30
|
104,900 | 47.30 | 47.30 | 47 | 600 | 48,000 | -2.2 | |
| 10/09/2025 |
47
|
145,800 | 47.40 | 47.60 | 47 | 400 | 113,600 | -5.3 | |
| 09/09/2025 |
47.40
|
116,100 | 47.30 | 47.50 | 47.30 | 1,900 | 20,000 | -0.9 | |
| 08/09/2025 |
47.30
|
209,300 | 47.30 | 47.60 | 47.30 | 1,400 | 20,000 | -0.9 | |
| 05/09/2025 |
47.20
|
116,500 | 47.60 | 47.80 | 47.20 | 100 | 35,000 | -1.7 | |
| 04/09/2025 |
47.60
|
143,300 | 47.40 | 47.60 | 47.40 | 20,000 | 1,000 | 0.9 | |
| 03/09/2025 |
47.50
|
89,000 | 47.20 | 47.60 | 47.20 | 0 | 39,000 | -1.9 | |
| 29/08/2025 |
47.60
|
222,200 | 47.30 | 47.60 | 47.10 | 0 | 500 | -0.0 | |
| 28/08/2025 |
47.30
|
68,000 | 47.30 | 47.40 | 47.30 | 1,500 | 0 | 0 | |
| 27/08/2025 |
47.20
|
72,000 | 47.30 | 47.40 | 47.20 | 400 | 1,200 | -0.0 | |
| 26/08/2025 |
47.20
|
87,000 | 47 | 47.20 | 47 | 100 | 0 | 0.0 | |
| 25/08/2025 |
47
|
79,900 | 47.50 | 47.50 | 46.90 | 4,300 | 0 | 0.2 | |
| 22/08/2025 |
47
|
405,800 | 46.90 | 47.40 | 46.70 | 0 | 10,800 | -0.5 | |
| 21/08/2025 |
46.80
|
1,045,900 | 47.50 | 47.90 | 46.60 | 45,900 | 885,500 | -39.5 | |
| 20/08/2025 |
47.90
|
464,600 | 48 | 48.50 | 47.40 | 76,000 | 0 | 3.6 | |
| 19/08/2025 |
48
|
83,400 | 47.90 | 48 | 47.80 | 21,900 | 0 | 1.0 | |
| 18/08/2025 |
48
|
106,700 | 48 | 48.20 | 47.80 | 16,500 | 0 | 0.8 | |
| 15/08/2025 |
48
|
242,600 | 48.40 | 48.40 | 47.90 | 29,200 | 0 | 1.4 | |
| 14/08/2025 |
48.10
|
236,800 | 48.30 | 48.50 | 47.90 | 35,900 | 0 | 1.7 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/08/2025 |
48.30
|
359,200 | 49.10 | 49.10 | 48.10 | 125,200 | 0 | 6.1 | |
| 12/08/2025 |
48.30
|
127,000 | 48.30 | 48.30 | 48.20 | 19,800 | 0 | 1.0 | |
| 11/08/2025 |
48.30
|
168,300 | 48.30 | 48.40 | 48.20 | 0 | 100 | -0.0 | |
| 08/08/2025 |
48.30
|
224,900 | 48.20 | 48.30 | 48.10 | 36,400 | 197,000 | -7.9 | |
| 07/08/2025 |
48.40
|
110,400 | 48.20 | 48.50 | 48.10 | 26,100 | 15,000 | 0.6 | |
| 06/08/2025 |
47.81
|
213,500 | 47.81 | 48.10 | 47.81 | 32,000 | 0 | 1.6 | |
| 05/08/2025 |
48.01
|
220,500 | 48.10 | 48.10 | 47.81 | 32,900 | 0 | 1.6 | |
| 04/08/2025 |
47.91
|
162,600 | 47.91 | 48.10 | 47.71 | 25,000 | 0 | 1.2 | |
| 01/08/2025 |
47.71
|
133,900 | 47.91 | 48.01 | 47.71 | 55,000 | 0 | 2.7 | |
| 31/07/2025 |
47.81
|
260,900 | 47.61 | 47.91 | 47.52 | 196,700 | 0 | 9.6 | |
| 30/07/2025 |
47.61
|
125,500 | 47.61 | 47.71 | 47.32 | 66,000 | 600 | 3.2 | |
| 29/07/2025 |
47.81
|
263,600 | 48.20 | 48.20 | 47.42 | 117,400 | 300 | 5.7 | |
| 28/07/2025 |
48.10
|
214,800 | 48.30 | 48.30 | 48.10 | 97,100 | 0 | 4.8 | |
| 25/07/2025 |
48.30
|
235,400 | 48.10 | 48.40 | 47.91 | 121,100 | 0 | 5.9 | |
| 24/07/2025 |
47.91
|
117,700 | 47.91 | 48.10 | 47.81 | 16,900 | 500 | 0.8 | |
| 23/07/2025 |
47.81
|
219,500 | 47.81 | 47.81 | 47.61 | 40,500 | 0 | 2.0 | |
| 22/07/2025 |
47.61
|
192,200 | 47.61 | 47.81 | 47.61 | 130,100 | 30,000 | 4.9 | |
| 21/07/2025 |
47.71
|
66,800 | 47.71 | 47.71 | 47.61 | 9,900 | 0 | 0.5 | |
| 18/07/2025 |
47.71
|
270,400 | 47.81 | 47.91 | 47.61 | 42,800 | 84,600 | -2.0 | |
| 17/07/2025 |
47.52
|
240,400 | 48.01 | 48.01 | 47.52 | 50,500 | 164,100 | -5.5 | |
| 16/07/2025 |
48.01
|
185,400 | 47.71 | 48.01 | 47.52 | 29,000 | 0 | 1.4 | |