Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
3.60 | 10.20% | 44,761,400 | 883,300 | 45.9 |
34.95
38.90
38.20
|
2 tháng
(2025-05-26) |
4.90 | 14.41% | 83,345,200 | 741,300 | 40.5 |
33.22
38.90
38.20
|
3 tháng
(2025-04-25) |
7.58 | 24.19% | 110,045,800 | 478,750 | 41.9 |
31.32
38.90
38.20
|
6 tháng
(2025-02-03) |
-2.98 | -7.11% | 204,419,900 | 61,597 | 18.2 |
27.77
44.75
38.20
|
12 tháng
(2024-07-29) |
0.96 | 2.53% | 459,395,000 | -2,193,110 | -67.7 |
27.77
46.21
38.20
|
24 tháng
(2023-08-04) |
25.14 | 182.72% | 647,709,800 | -1,596,523 | -39.6 |
12.26
46.21
38.20
|
36 tháng
(2022-08-09) |
23.02 | 144.97% | 748,280,800 | -591,059 | 2.1 |
7.97
46.21
38.20
|
60 tháng
(2020-08-19) |
32.23 | 483.28% | 1,000,620,450 | -5,033,369 | -257.2 |
6.67
46.21
38.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/07/2025 |
38.20
|
2,839,800 | 39.30 | 39.30 | 37.80 | 59,700 | 243,300 | -7.1 | |
23/07/2025 |
38.90
|
6,357,500 | 36.60 | 38.90 | 36.25 | 886,000 | 29,500 | 31.7 | |
22/07/2025 |
36.40
|
2,942,400 | 35.85 | 37.20 | 35.85 | 141,700 | 198,700 | -2.1 | |
21/07/2025 |
36.15
|
1,687,100 | 35.70 | 36.50 | 35.70 | 235,800 | 15,800 | 7.9 | |
18/07/2025 |
35.65
|
2,050,100 | 36.15 | 36.15 | 35.60 | 0 | 483,700 | -17.3 | |
17/07/2025 |
36
|
1,734,500 | 36.10 | 36.60 | 35.85 | 170,700 | 100,500 | 2.6 | |
16/07/2025 |
35.95
|
1,044,200 | 36 | 36.10 | 35.80 | 200 | 5,400 | -0.2 | |
15/07/2025 |
36
|
2,215,800 | 36.30 | 36.65 | 36 | 309,500 | 49,000 | 9.5 | |
14/07/2025 |
36
|
1,463,300 | 35.75 | 36 | 35.30 | 32,100 | 60,400 | -1.0 | |
11/07/2025 |
35.75
|
2,880,600 | 36.20 | 36.25 | 35.65 | 54,600 | 387,800 | 0 | |
10/07/2025 |
36.25
|
994,200 | 36.40 | 36.70 | 36.10 | 14,600 | 0 | 0 | |
09/07/2025 |
36.15
|
1,610,200 | 36.70 | 36.90 | 36.15 | 9,000 | 50,300 | 0 | |
08/07/2025 |
36.45
|
1,971,500 | 35.95 | 36.70 | 35.80 | 511,500 | 15,900 | 18.0 | |
07/07/2025 |
35.85
|
1,456,700 | 36.10 | 36.60 | 35.80 | 0 | 30,000 | -1.1 | |
04/07/2025 |
35.75
|
819,200 | 35.70 | 36.10 | 35.65 | 0 | 60,000 | -2.1 | |
03/07/2025 |
35.70
|
2,614,000 | 36.35 | 36.90 | 35.60 | 58,100 | 92,000 | -1.2 | |
02/07/2025 |
36.35
|
1,790,900 | 35.80 | 36.35 | 35.60 | 0 | 173,500 | -6.2 | |
01/07/2025 |
35.90
|
1,906,300 | 36.95 | 36.95 | 35.80 | 3,600 | 0 | 0.1 | |
30/06/2025 |
36.80
|
3,156,300 | 35.95 | 37.25 | 35.95 | 128,500 | 152,100 | -0.9 | |
27/06/2025 |
35.85
|
1,967,700 | 35.15 | 36.15 | 34.95 | 206,200 | 23,700 | 6.5 | |
26/06/2025 |
34.95
|
1,320,200 | 35.50 | 35.50 | 34.95 | 1,100 | 43,800 | -1.5 | |
25/06/2025 |
35.35
|
1,298,100 | 35.35 | 35.90 | 35.35 | 73,500 | 2,600 | 2.5 | |
24/06/2025 |
35.30
|
1,480,600 | 35.20 | 35.60 | 35 | 67,700 | 46,400 | 0.8 | |
23/06/2025 |
35.25
|
1,082,600 | 34.95 | 35.80 | 34.95 | 1,000 | 61,900 | -2.2 | |
20/06/2025 |
35.10
|
1,099,200 | 35.50 | 35.65 | 35.05 | 29,500 | 27,700 | 0.1 | |
19/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/06/2025 |
35.50
|
1,441,100 | 35.90 | 35.95 | 35 | 41,800 | 209,100 | -6.0 | |
18/06/2025 |
35.75
|
2,431,100 | 36.48 | 36.48 | 35.51 | 7,300 | 523,100 | -19.1 | |
17/06/2025 |
36.38
|
2,429,100 | 36.48 | 36.53 | 35.65 | 65,500 | 96,600 | -1.2 | |
16/06/2025 |
36.48
|
2,822,700 | 36.33 | 36.67 | 35.70 | 136,300 | 535,500 | -14.9 | |
13/06/2025 |
35.51
|
4,332,300 | 34.05 | 35.70 | 34.05 | 775,600 | 54,300 | 26.2 | |
12/06/2025 |
34.53
|
1,131,100 | 34.63 | 35.12 | 34.34 | 85,600 | 112,500 | -1.0 | |
11/06/2025 |
34.53
|
1,893,900 | 33.90 | 35.17 | 33.66 | 230,400 | 116,400 | 4.1 | |
10/06/2025 |
33.85
|
1,274,600 | 33.27 | 34.39 | 33.17 | 124,400 | 200,500 | -2.6 | |
09/06/2025 |
33.32
|
1,330,200 | 34.34 | 34.34 | 33.17 | 1,900 | 340,300 | -11.7 | |
06/06/2025 |
34.14
|
1,498,800 | 35.31 | 35.31 | 34.10 | 4,300 | 344,100 | -12.1 | |
05/06/2025 |
35.17
|
2,568,200 | 34.53 | 35.46 | 34.53 | 506,600 | 105,100 | 14.4 | |
04/06/2025 |
34.44
|
1,125,100 | 34.63 | 34.87 | 34.24 | 237,700 | 93,100 | 5.1 | |
03/06/2025 |
34.53
|
2,554,200 | 33.61 | 35.31 | 33.61 | 510,700 | 22,900 | 17.3 | |
02/06/2025 |
33.56
|
1,105,700 | 33.22 | 33.80 | 32.93 | 102,500 | 126,000 | -0.8 | |
30/05/2025 |
33.22
|
1,528,600 | 33.66 | 34.00 | 33.17 | 700 | 315,200 | -10.8 | |
29/05/2025 |
33.76
|
1,214,700 | 34.63 | 34.63 | 33.66 | 300 | 215,800 | -7.5 | |
28/05/2025 |
34.34
|
2,228,800 | 34.63 | 35.07 | 34.05 | 126,300 | 140,900 | -0.5 | |
27/05/2025 |
34.29
|
1,808,500 | 34.58 | 34.58 | 33.85 | 328,100 | 78,500 | 8.7 | |
26/05/2025 |
34.00
|
1,683,300 | 33.17 | 34.00 | 32.35 | 361,500 | 100,500 | 9.1 | |
23/05/2025 |
33.17
|
986,900 | 33.12 | 33.66 | 33.03 | 175,900 | 36,700 | 4.8 | |
22/05/2025 |
32.88
|
1,318,500 | 33.03 | 33.95 | 32.88 | 85,000 | 53,600 | 0 | |
21/05/2025 |
33.03
|
1,205,600 | 33.51 | 33.56 | 32.78 | 82,800 | 89,900 | -0.3 | |
20/05/2025 |
33.27
|
1,041,200 | 32.88 | 33.56 | 32.88 | 34,200 | 178,100 | -4.9 | |
19/05/2025 |
33.03
|
1,993,800 | 33.42 | 34.05 | 32.88 | 5,000 | 66,100 | 0 | |
16/05/2025 |
33.90
|
1,432,000 | 34.78 | 34.78 | 33.90 | 1,500 | 174,900 | 0 | |
15/05/2025 |
34.78
|
2,395,400 | 34.44 | 35.31 | 34.19 | 339,500 | 41,400 | 0 | |
14/05/2025 |
34.19
|
1,420,100 | 34.44 | 34.68 | 33.95 | 38,500 | 103,050 | 0 | |
13/05/2025 |
34.34
|
1,944,300 | 33.90 | 34.63 | 33.76 | 205,600 | 198,000 | 0 | |
12/05/2025 |
33.66
|
1,070,300 | 34.05 | 34.05 | 32.93 | 41,100 | 27,700 | 0 | |
09/05/2025 |
33.76
|
1,033,100 | 33.85 | 34.24 | 33.61 | 32,700 | 118,600 | 0 | |
08/05/2025 |
33.80
|
1,539,100 | 34.24 | 34.44 | 33.42 | 75,400 | 241,300 | 0 | |
07/05/2025 |
33.61
|
1,658,800 | 34.24 | 34.92 | 33.51 | 20,200 | 271,400 | 0 | |
06/05/2025 |
34.24
|
1,834,500 | 33.95 | 35.51 | 33.56 | 15,500 | 122,000 | 0 | |
05/05/2025 |
33.51
|
3,024,100 | 31.86 | 33.51 | 31.47 | 342,000 | 92,600 | 0 | |
29/04/2025 |
31.32
|
930,100 | 31.13 | 31.81 | 31.03 | 114,700 | 67,600 | 1.5 | |
28/04/2025 |
31.37
|
865,200 | 31.86 | 32.30 | 31.37 | 34,700 | 168,100 | -4.3 | |
25/04/2025 |
31.32
|
1,007,600 | 31.52 | 31.96 | 31.23 | 166,200 | 22,000 | 4.7 | |
24/04/2025 |
31.52
|
1,197,700 | 31.37 | 32.44 | 31.18 | 91,000 | 153,617 | -2.1 | |
23/04/2025 |
31.13
|
1,317,100 | 30.16 | 31.13 | 29.57 | 265,600 | 67,700 | 6.1 | |
22/04/2025 |
29.18
|
2,741,900 | 29.91 | 30.45 | 28.36 | 244,400 | 248,133 | -0.2 | |
21/04/2025 |
30.45
|
715,700 | 31.13 | 31.52 | 30.16 | 74,200 | 46,500 | 0.9 | |
18/04/2025 |
30.89
|
1,232,600 | 31.23 | 31.42 | 30.89 | 124,450 | 156,750 | -1.0 | |
17/04/2025 |
30.64
|
1,119,000 | 28.60 | 31.13 | 28.60 | 238,300 | 22,200 | 6.7 | |
16/04/2025 |
30.59
|
1,841,400 | 32.59 | 32.59 | 30.50 | 18,700 | 377,450 | -11.7 | |
15/04/2025 |
32.64
|
1,535,200 | 33.07 | 34.10 | 31.23 | 101,300 | 200 | 3.3 | |
14/04/2025 |
33.12
|
1,947,100 | 31.62 | 33.12 | 31.62 | 6,000 | 500 | 0.2 | |
11/04/2025 |
30.98
|
3,184,300 | 29.67 | 31.13 | 27.63 | 397,100 | 127,250 | 8.0 | |
10/04/2025 |
29.67
|
838,900 | 29.67 | 29.67 | 29.67 | 0 | 1,700 | -0.1 | |
09/04/2025 |
27.77
|
395,700 | 27.77 | 27.77 | 27.77 | 300 | 0 | 0.0 | |
08/04/2025 |
29.82
|
139,400 | 29.82 | 29.82 | 29.82 | 2,500 | 0 | 0.1 | |
04/04/2025 |
32.05
|
1,400,100 | 32.05 | 32.05 | 32.05 | 10,149 | 2,400 | 0.3 | |
03/04/2025 |
34.44
|
1,857,600 | 34.44 | 35.02 | 34.44 | 12,100 | 3,800 | 0.3 | |
02/04/2025 |
37.01
|
562,900 | 37.31 | 37.55 | 37.01 | 1,000 | 0 | 0.0 | |
01/04/2025 |
37.26
|
911,300 | 37.21 | 37.70 | 37.11 | 3,600 | 4,900 | -0.0 | |
31/03/2025 |
37.16
|
2,077,000 | 38.67 | 38.91 | 36.97 | 6,050 | 4,400 | 0.1 | |
28/03/2025 |
39.06
|
839,400 | 39.40 | 39.69 | 39.01 | 0 | 20,600 | -0.8 | |
27/03/2025 |
39.40
|
619,800 | 39.50 | 39.79 | 39.20 | 0 | 80,700 | -3.3 | |
26/03/2025 |
39.69
|
634,600 | 39.93 | 40.32 | 39.11 | 600 | 100 | 0.0 | |
25/03/2025 |
39.93
|
935,200 | 39.59 | 40.22 | 39.25 | 0 | 0 | 0 | |
24/03/2025 |
39.59
|
858,900 | 39.30 | 39.88 | 38.91 | 70,800 | 48,400 | 0.9 | |
21/03/2025 |
39.01
|
660,200 | 39.20 | 39.40 | 38.96 | 0 | 0 | 0 | |
20/03/2025 |
39.25
|
838,500 | 39.74 | 39.79 | 38.96 | 200 | 0 | 0.0 | |
19/03/2025 |
39.59
|
662,600 | 39.64 | 39.93 | 39.54 | 900 | 13,450 | -0.5 | |
18/03/2025 |
39.64
|
1,150,400 | 39.01 | 39.93 | 39.01 | 107,200 | 0 | 4.3 | |
17/03/2025 |
39.11
|
911,700 | 39.40 | 39.40 | 38.86 | 0 | 1,000 | -0.0 | |
14/03/2025 |
38.91
|
1,730,200 | 39.88 | 40.13 | 38.91 | 20,150 | 9,200 | 0.4 | |
13/03/2025 |
39.88
|
2,377,500 | 41.05 | 41.39 | 39.79 | 500 | 2,000 | -0.1 | |
12/03/2025 |
40.95
|
2,000,900 | 42.02 | 42.07 | 40.95 | 8,100 | 92,900 | -3.6 | |
11/03/2025 |
41.73
|
1,292,400 | 41.73 | 41.93 | 41.68 | 9,200 | 3,800 | 0.2 | |
10/03/2025 |
42.02
|
1,044,500 | 41.98 | 42.27 | 41.83 | 800 | 7,600 | -0.3 | |
07/03/2025 |
41.98
|
1,197,300 | 42.41 | 42.51 | 41.98 | 0 | 8,207 | -0.4 | |
06/03/2025 |
42.22
|
1,734,900 | 41.88 | 42.32 | 41.68 | 8,700 | 15,000 | -0.3 | |
05/03/2025 |
41.78
|
2,333,900 | 42.56 | 42.66 | 41.78 | 16,000 | 0 | 0.7 | |
04/03/2025 |
42.51
|
1,593,800 | 43.19 | 43.44 | 42.22 | 0 | 30,100 | -1.3 | |
03/03/2025 |
43.00
|
2,670,900 | 42.41 | 43.63 | 42.41 | 121,400 | 900 | 5.3 |