Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
2.90 | 5.63% | 145,100 | 3,400 | 0.2 |
49.75
54.40
49.75
|
2 tháng
(2025-05-05) |
4.40 | 8.80% | 208,300 | 6,999 | 0.2 |
49.50
54.40
49.75
|
3 tháng
(2025-04-08) |
6.80 | 14.29% | 256,000 | 8,499 | 0.3 |
45.35
54.40
49.75
|
6 tháng
(2025-01-06) |
2.88 | 5.58% | 612,900 | -19,143 | -1.1 |
45.35
54.40
49.75
|
12 tháng
(2024-07-09) |
11.24 | 26.03% | 1,416,400 | -50,743 | -2.7 |
42.09
54.40
49.75
|
24 tháng
(2023-07-17) |
23.30 | 74.90% | 3,184,000 | -82,843 | -4.1 |
30.17
54.40
49.75
|
36 tháng
(2022-07-20) |
25.12 | 85.78% | 4,841,600 | -23,848 | 1.1 |
24.94
54.40
49.75
|
60 tháng
(2020-07-30) |
37.25 | 217.15% | 14,054,790 | 7,762 | 2.6 |
16.85
54.40
49.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2025 |
49.75
|
12,700 | 51.90 | 52.20 | 49.50 | 600 | 0 | 0 | |
03/07/2025 |
54.40
|
37,200 | 55.60 | 56 | 54.40 | 0 | 1,100 | -0.1 | |
02/07/2025 |
53
|
10,200 | 53.20 | 53.20 | 52.80 | 0 | 0 | 0 | |
01/07/2025 |
53.20
|
24,500 | 51.50 | 53.50 | 51.50 | 900 | 0 | 0.0 | |
30/06/2025 |
51.50
|
20,600 | 51.40 | 51.50 | 50.90 | 300 | 100 | 0.0 | |
27/06/2025 |
50.90
|
8,400 | 51.50 | 51.50 | 50.90 | 400 | 0 | 0.0 | |
26/06/2025 |
51.20
|
1,300 | 51.50 | 51.50 | 51.20 | 0 | 0 | 0 | |
25/06/2025 |
51.30
|
3,600 | 51.30 | 51.50 | 51.10 | 0 | 0 | 0 | |
24/06/2025 |
51.30
|
4,000 | 51.40 | 51.40 | 50.90 | 1,300 | 0 | 0.1 | |
23/06/2025 |
51
|
6,600 | 51.50 | 51.50 | 50.90 | 800 | 0 | 0.0 | |
20/06/2025 |
51.50
|
3,800 | 51.50 | 51.50 | 51.50 | 1,000 | 0 | 0.1 | |
19/06/2025 |
51.30
|
500 | 51.50 | 51.50 | 51.30 | 0 | 0 | 0 | |
18/06/2025 |
51.50
|
12,500 | 51 | 52.40 | 51 | 0 | 0 | 0 | |
17/06/2025 |
50.90
|
400 | 50.50 | 50.90 | 50.50 | 0 | 100 | -0.0 | |
16/06/2025 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
13/06/2025 |
51
|
1,300 | 50.80 | 51.40 | 50.80 | 300 | 0 | 0.0 | |
12/06/2025 |
50.80
|
600 | 50.70 | 50.80 | 50.70 | 200 | 0 | 0.0 | |
11/06/2025 |
50.70
|
6,300 | 51 | 51 | 50.70 | 0 | 500 | -0.0 | |
10/06/2025 |
51
|
400 | 51 | 51 | 51 | 0 | 0 | 0 | |
09/06/2025 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
06/06/2025 |
50
|
1,100 | 50.10 | 50.90 | 50 | 0 | 0 | 0 | |
05/06/2025 |
50
|
1,000 | 51.40 | 51.40 | 50 | 0 | 0 | 0 | |
04/06/2025 |
51.50
|
800 | 50.60 | 51.90 | 50.60 | 0 | 0 | 0 | |
03/06/2025 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
02/06/2025 |
50.60
|
600 | 50 | 50.60 | 50 | 200 | 0 | 0.0 | |
30/05/2025 |
50
|
200 | 50 | 50 | 50 | 0 | 0 | 0 | |
29/05/2025 |
50
|
2,700 | 50 | 50 | 50 | 100 | 0 | 0.0 | |
28/05/2025 |
49.80
|
400 | 49.80 | 49.80 | 49.80 | 0 | 0 | 0 | |
27/05/2025 |
49.50
|
1,000 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
26/05/2025 |
50
|
600 | 49.55 | 50 | 49.55 | 0 | 0 | 0 | |
23/05/2025 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
22/05/2025 |
50
|
7,700 | 49.50 | 50 | 49.50 | 100 | 0 | 0 | |
21/05/2025 |
49.50
|
10,700 | 50 | 50 | 49.50 | 1,000 | 0 | 0.1 | |
20/05/2025 |
49.50
|
1,500 | 50 | 50 | 49.50 | 0 | 0 | 0 | |
19/05/2025 |
50
|
1,000 | 50 | 50 | 50 | 0 | 600 | 0 | |
16/05/2025 |
50.20
|
600 | 50.20 | 50.20 | 50.20 | 100 | 601 | 0 | |
15/05/2025 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
14/05/2025 |
50.50
|
1,800 | 50.60 | 50.60 | 50 | 1,600 | 0 | 0 | |
13/05/2025 |
50.20
|
3,200 | 50.10 | 50.60 | 50.10 | 100 | 0 | 0 | |
12/05/2025 |
50.10
|
6,000 | 50.10 | 50.20 | 50.10 | 300 | 0 | 0 | |
09/05/2025 |
50.50
|
2,100 | 50.40 | 50.70 | 50.10 | 1,200 | 0 | 0 | |
08/05/2025 |
50.40
|
10,100 | 50.50 | 50.50 | 50.20 | 0 | 0 | 0 | |
07/05/2025 |
49.90
|
800 | 50 | 50.60 | 49.90 | 0 | 0 | 0 | |
06/05/2025 |
49.90
|
5,000 | 50 | 50.50 | 49.90 | 100 | 0 | 0 | |
05/05/2025 |
50
|
7,200 | 48.50 | 50.90 | 48.50 | 0 | 0 | 0 | |
29/04/2025 |
49.90
|
2,600 | 49.50 | 49.90 | 49.50 | 1,500 | 0 | 0.1 | |
28/04/2025 |
49.50
|
4,400 | 49.75 | 49.75 | 49.50 | 0 | 0 | 0 | |
25/04/2025 |
49.30
|
200 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
24/04/2025 |
49.55
|
600 | 49.60 | 49.60 | 49.30 | 0 | 0 | 0 | |
23/04/2025 |
49.70
|
100 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
22/04/2025 |
48.50
|
1,100 | 49.05 | 49.80 | 48.50 | 0 | 0 | 0 | |
21/04/2025 |
49
|
2,600 | 49 | 49 | 48.90 | 0 | 0 | 0 | |
18/04/2025 |
49
|
2,100 | 49.50 | 49.50 | 49 | 0 | 0 | 0 | |
17/04/2025 |
49.50
|
1,800 | 48.15 | 49.50 | 48.15 | 0 | 0 | 0 | |
16/04/2025 |
48.15
|
700 | 50.10 | 50.10 | 48.15 | 0 | 0 | 0 | |
15/04/2025 |
49.90
|
1,400 | 49.50 | 50 | 49 | 0 | 0 | 0 | |
14/04/2025 |
49.80
|
1,500 | 48.50 | 49.80 | 48.50 | 0 | 0 | 0 | |
11/04/2025 |
48.50
|
2,500 | 50.50 | 50.50 | 48.50 | 500 | 0 | 0.0 | |
10/04/2025 |
48.50
|
9,300 | 48.20 | 48.50 | 48 | 0 | 0 | 0 | |
09/04/2025 |
45.35
|
4,500 | 45.20 | 45.50 | 45.20 | 0 | 1,800 | -0.1 | |
08/04/2025 |
47.60
|
12,300 | 47.15 | 47.90 | 45 | 1,800 | 500 | 0.1 | |
04/04/2025 |
47.15
|
5,600 | 47.50 | 47.50 | 45.60 | 0 | 2,700 | -0.1 | |
03/04/2025 |
48
|
11,200 | 50.30 | 50.30 | 48 | 0 | 1,000 | -0.1 | |
02/04/2025 |
51
|
700 | 51 | 51 | 51 | 0 | 0 | 0 | |
01/04/2025 |
50.60
|
300 | 50.50 | 50.60 | 50.50 | 0 | 200 | -0.0 | |
31/03/2025 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
28/03/2025 |
51
|
1,600 | 51.50 | 51.50 | 51 | 200 | 0 | 0.0 | |
27/03/2025 |
51.50
|
6,000 | 50.80 | 51.90 | 50.80 | 0 | 0 | 0 | |
26/03/2025 |
50.90
|
3,900 | 50.60 | 51 | 50.50 | 0 | 5 | -0.0 | |
25/03/2025 |
50.20
|
3,300 | 50.70 | 50.70 | 50.20 | 0 | 0 | 0 | |
24/03/2025 |
50.70
|
2,000 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 | |
21/03/2025 |
50.70
|
900 | 50.70 | 50.70 | 50.50 | 0 | 0 | 0 | |
20/03/2025 |
50.50
|
600 | 50.80 | 50.80 | 50.30 | 100 | 0 | 0.0 | |
19/03/2025 |
50.50
|
100 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
18/03/2025 |
51
|
4,500 | 50.20 | 51.90 | 50.20 | 0 | 0 | 0 | |
17/03/2025 |
50.30
|
13,200 | 50.20 | 50.40 | 50.20 | 100 | 0 | 0.0 | |
14/03/2025 |
50.40
|
1,300 | 50.50 | 50.50 | 50.40 | 100 | 200 | -0.0 | |
13/03/2025 |
50.50
|
2,500 | 51 | 51 | 50.50 | 800 | 0 | 0.0 | |
12/03/2025 |
50.50
|
900 | 50.70 | 50.70 | 50.50 | 100 | 0 | 0.0 | |
11/03/2025 |
50.70
|
2,600 | 50.60 | 50.70 | 50.50 | 100 | 2,100 | -0.1 | |
10/03/2025 |
50.70
|
1,400 | 51 | 51 | 50.70 | 0 | 1,100 | -0.1 | |
07/03/2025 |
51
|
1,700 | 51 | 51 | 50.50 | 0 | 0 | 0 | |
06/03/2025 |
51
|
500 | 51 | 51 | 51 | 500 | 8 | 0.0 | |
05/03/2025 |
50.30
|
2,700 | 51.20 | 51.20 | 50.30 | 900 | 0 | 0.0 | |
04/03/2025 |
50.90
|
2,300 | 50.30 | 50.90 | 50.30 | 0 | 0 | 0 | |
03/03/2025 |
50.30
|
5,900 | 50.30 | 51.50 | 50.30 | 300 | 0 | 0.0 | |
28/02/2025 |
51
|
1,600 | 51.20 | 51.20 | 50.10 | 701 | 0 | 0.0 | |
27/02/2025 |
51.10
|
1,500 | 50.90 | 51.30 | 50.30 | 1,200 | 100 | 0.1 | |
26/02/2025 |
50.50
|
600 | 50.60 | 50.60 | 50.50 | 0 | 0 | 0 | |
25/02/2025 |
50.50
|
7,600 | 50.60 | 51 | 50.50 | 0 | 0 | 0 | |
24/02/2025 |
50.70
|
1,200 | 51 | 51 | 50 | 0 | 0 | 0 | |
21/02/2025 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
20/02/2025 |
51
|
2,400 | 51 | 51 | 50.10 | 0 | 600 | -0.0 | |
19/02/2025 |
51.60
|
7,800 | 51 | 51.80 | 51 | 0 | 0 | 0 | |
18/02/2025 |
50.50
|
1,900 | 50.50 | 50.60 | 50.50 | 0 | 0 | 0 | |
17/02/2025 |
51
|
9,900 | 49.90 | 51.40 | 49.90 | 0 | 4,200 | -0.2 | |
14/02/2025 |
50.50
|
6,900 | 51.90 | 51.90 | 50.50 | 200 | 300 | -0.0 | |
13/02/2025 |
51.60
|
4,900 | 50.20 | 51.60 | 50 | 0 | 2,500 | -0.1 | |
12/02/2025 |
51
|
6,600 | 51 | 52.30 | 50.90 | 0 | 2,800 | -0.1 | |
11/02/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/02/2025 |
51.10
|
11,200 | 52.50 | 52.90 | 51.10 | 200 | 0 | 0.0 | |
10/02/2025 |
52.40
|
12,800 | 52.30 | 52.98 | 52.30 | 1,300 | 2,500 | -0.1 |