Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-08-19) |
-1.25 | -3.28% | 2,158,500 | 233,600 | 8.8 |
35.70
38.10
36.55
|
2 tháng
(2025-07-21) |
-1.65 | -4.29% | 7,814,100 | 777,000 | 29.7 |
35.70
39.45
36.55
|
3 tháng
(2025-06-20) |
3.10 | 9.19% | 10,109,400 | 949,692 | 34.9 |
33.65
39.45
36.55
|
6 tháng
(2025-03-24) |
3.22 | 9.59% | 23,221,700 | 1,034,750 | 36.2 |
29.77
39.45
36.55
|
12 tháng
(2024-09-23) |
8.97 | 32.17% | 34,727,900 | 1,183,153 | 41.7 |
24.82
39.45
36.55
|
24 tháng
(2023-09-29) |
18.98 | 106.27% | 48,288,500 | 383,969 | 19.0 |
15.83
39.45
36.55
|
36 tháng
(2022-10-04) |
18.75 | 103.64% | 60,641,500 | 403,532 | 20.7 |
11.10
39.45
36.55
|
60 tháng
(2020-10-14) |
10.61 | 40.42% | 173,826,160 | -116,751 | -10.8 |
11.10
39.45
36.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2025 |
36.55
|
59,000 | 36.90 | 36.90 | 36.55 | 4,500 | 18,000 | -0.5 | |
17/09/2025 |
36.85
|
73,900 | 37.20 | 37.20 | 36.85 | 100 | 9,400 | -0.3 | |
16/09/2025 |
37.20
|
53,300 | 37.25 | 37.40 | 37.10 | 10,700 | 4,900 | 0.2 | |
15/09/2025 |
37.20
|
93,700 | 37.50 | 37.50 | 36.95 | 14,700 | 1,500 | 0.5 | |
12/09/2025 |
37.30
|
30,300 | 37.50 | 37.50 | 37 | 2,700 | 1,400 | 0.0 | |
11/09/2025 |
37.40
|
131,500 | 37.55 | 37.55 | 36.50 | 30,100 | 13,700 | 0.6 | |
10/09/2025 |
37.55
|
204,500 | 36.55 | 37.85 | 36.50 | 126,000 | 8,200 | 4.4 | |
09/09/2025 |
36.50
|
100,900 | 36.80 | 37 | 36.45 | 3,100 | 12,000 | -0.3 | |
08/09/2025 |
36.60
|
37,800 | 37.05 | 37.15 | 36.50 | 0 | 5,500 | -0.2 | |
05/09/2025 |
37
|
135,500 | 37.25 | 37.85 | 37 | 14,700 | 3,600 | 0.4 | |
04/09/2025 |
37.20
|
63,100 | 37.10 | 37.40 | 37 | 9,700 | 100 | 0.4 | |
03/09/2025 |
37.10
|
45,100 | 37.40 | 37.40 | 36.80 | 3,200 | 4,400 | -0.0 | |
29/08/2025 |
37.40
|
40,500 | 37.65 | 38 | 37.40 | 400 | 500 | -0.0 | |
28/08/2025 |
37.60
|
43,400 | 37.65 | 38 | 37.50 | 2,400 | 4,400 | 0 | |
27/08/2025 |
37.90
|
180,300 | 36.35 | 38.30 | 36.35 | 109,700 | 1,300 | 4.1 | |
26/08/2025 |
36.30
|
58,700 | 35.95 | 36.30 | 35.70 | 1,400 | 100 | 0.0 | |
25/08/2025 |
35.70
|
114,200 | 36.30 | 36.40 | 35.70 | 31,800 | 15,600 | 0.6 | |
22/08/2025 |
36
|
235,600 | 36.60 | 36.80 | 35.50 | 1,400 | 17,500 | -0.6 | |
21/08/2025 |
36.80
|
170,300 | 37.15 | 37.50 | 36.80 | 0 | 29,900 | -1.1 | |
20/08/2025 |
37.20
|
147,100 | 38 | 38.05 | 37.10 | 6,100 | 7,800 | -0.1 | |
19/08/2025 |
38.10
|
198,800 | 38.55 | 38.55 | 38 | 7,200 | 0 | 0.3 | |
18/08/2025 |
38.25
|
92,000 | 38.10 | 38.40 | 38 | 15,200 | 100 | 0.6 | |
15/08/2025 |
38.10
|
201,400 | 38.50 | 38.75 | 38.05 | 4,500 | 28,500 | -0.9 | |
14/08/2025 |
38.65
|
161,700 | 38.70 | 38.80 | 38.60 | 17,900 | 3,600 | 0.6 | |
13/08/2025 |
38.65
|
188,200 | 39.25 | 39.25 | 38.55 | 19,500 | 4,200 | 0.6 | |
12/08/2025 |
38.65
|
476,500 | 39.50 | 39.50 | 38.50 | 142,200 | 0 | 5.5 | |
11/08/2025 |
39.45
|
214,000 | 40 | 40 | 39.10 | 5,500 | 1,800 | 0.1 | |
08/08/2025 |
39.45
|
694,100 | 38.30 | 39.45 | 38.30 | 36,000 | 18,700 | 0.7 | |
07/08/2025 |
38.30
|
227,500 | 38.35 | 38.40 | 37.95 | 55,600 | 1,000 | 2.1 | |
06/08/2025 |
37.95
|
196,400 | 37.70 | 38.40 | 37.55 | 14,400 | 800 | 0.5 | |
05/08/2025 |
37.50
|
220,900 | 37.65 | 38.30 | 37.50 | 21,400 | 900 | 0.8 | |
04/08/2025 |
38
|
209,700 | 37.90 | 38.50 | 37.40 | 67,600 | 13,300 | 2.1 | |
01/08/2025 |
37.90
|
76,800 | 37.75 | 38 | 37.50 | 3,800 | 4,800 | -0.0 | |
31/07/2025 |
37.75
|
261,300 | 38 | 38.95 | 37.40 | 5,700 | 17,900 | -0.5 | |
30/07/2025 |
37.70
|
138,400 | 37.40 | 37.75 | 37.20 | 15,500 | 0 | 0.6 | |
29/07/2025 |
37.35
|
272,600 | 38.75 | 38.75 | 37.35 | 7,400 | 3,700 | 0.1 | |
28/07/2025 |
38.60
|
413,900 | 38.30 | 39 | 38.20 | 115,400 | 1,800 | 4.4 | |
25/07/2025 |
38.05
|
314,800 | 37.80 | 38.50 | 37.25 | 28,500 | 4,200 | 0.9 | |
24/07/2025 |
37.40
|
174,600 | 38.10 | 38.10 | 37.10 | 13,600 | 1,100 | 0.5 | |
23/07/2025 |
38.10
|
289,500 | 38.70 | 38.70 | 37.80 | 26,600 | 8,800 | 0.7 | |
22/07/2025 |
38.70
|
364,500 | 38.80 | 38.95 | 38.55 | 19,200 | 0 | 0.7 | |
21/07/2025 |
38.50
|
466,800 | 39.35 | 39.35 | 38.35 | 27,300 | 4,200 | 0.9 | |
18/07/2025 |
36.80
|
262,800 | 36.60 | 38.30 | 36.60 | 23,600 | 34,200 | -0.4 | |
17/07/2025 |
35.90
|
79,900 | 36.20 | 36.20 | 35.80 | 800 | 17,200 | -0.6 | |
16/07/2025 |
36.05
|
118,700 | 35.65 | 36.10 | 35.60 | 6,600 | 3,400 | 0.1 | |
15/07/2025 |
35.60
|
75,800 | 35.50 | 36.15 | 35.45 | 28,300 | 0 | 1.0 | |
14/07/2025 |
35.50
|
90,700 | 35.40 | 35.60 | 35 | 26,300 | 1,500 | 0.9 | |
11/07/2025 |
35.40
|
98,200 | 35.65 | 35.65 | 35.30 | 5,800 | 2,100 | 0 | |
10/07/2025 |
35.45
|
148,600 | 35.30 | 35.75 | 35.25 | 6,800 | 0 | 0 | |
09/07/2025 |
35.30
|
230,000 | 34.85 | 35.30 | 34.70 | 10,100 | 608 | 0 | |
08/07/2025 |
34.80
|
113,700 | 34.70 | 34.95 | 34.70 | 6,300 | 1,400 | 0.2 | |
07/07/2025 |
34.55
|
84,500 | 34.65 | 34.80 | 34.45 | 300 | 1,500 | -0.0 | |
04/07/2025 |
34.55
|
59,000 | 34.35 | 34.65 | 34.25 | 5,200 | 1,800 | 0.1 | |
03/07/2025 |
34.30
|
140,400 | 34.25 | 34.70 | 34.10 | 0 | 11,800 | -0.4 | |
02/07/2025 |
34.30
|
117,700 | 34.30 | 34.50 | 34.10 | 600 | 23,000 | -0.8 | |
01/07/2025 |
34.50
|
63,400 | 34.60 | 34.65 | 34.30 | 2,000 | 0 | 0.1 | |
30/06/2025 |
34.40
|
58,800 | 34.60 | 34.65 | 34.35 | 2,300 | 2,000 | 0.0 | |
27/06/2025 |
34.30
|
227,800 | 33.70 | 34.90 | 33.70 | 123,000 | 3,100 | 4.1 | |
26/06/2025 |
33.70
|
83,600 | 33.75 | 33.75 | 33.60 | 27,100 | 4,300 | 0.8 | |
25/06/2025 |
33.65
|
26,800 | 33.65 | 33.90 | 33.65 | 0 | 500 | -0.0 | |
24/06/2025 |
33.65
|
50,200 | 33.90 | 33.90 | 33.65 | 100 | 8,400 | -0.3 | |
23/06/2025 |
33.80
|
100,500 | 33.90 | 34.50 | 33.50 | 100 | 14,200 | -0.5 | |
20/06/2025 |
33.75
|
64,200 | 33.65 | 33.75 | 33.60 | 28,400 | 0 | 1.0 | |
19/06/2025 |
33.75
|
57,500 | 33.60 | 33.80 | 33.60 | 0 | 6,000 | -0.2 | |
18/06/2025 |
33.55
|
63,900 | 34 | 34 | 33.55 | 2,300 | 500 | 0.1 | |
17/06/2025 |
33.70
|
85,600 | 33.50 | 34 | 33.45 | 52,000 | 200 | 1.7 | |
16/06/2025 |
33.50
|
51,300 | 33.35 | 33.60 | 33.35 | 300 | 6,000 | -0.2 | |
13/06/2025 |
33.35
|
192,100 | 33.60 | 33.65 | 33.35 | 2,400 | 8,000 | -0.2 | |
12/06/2025 |
33.65
|
62,100 | 33.70 | 33.75 | 33.60 | 200 | 0 | 0.0 | |
11/06/2025 |
33.70
|
77,200 | 33.70 | 33.75 | 33.60 | 14,000 | 0 | 0.5 | |
10/06/2025 |
33.60
|
33,700 | 33.75 | 33.80 | 33.60 | 0 | 3,300 | -0.1 | |
09/06/2025 |
33.75
|
81,400 | 33.60 | 33.75 | 33.60 | 5,200 | 0 | 0.2 | |
06/06/2025 |
33.60
|
119,700 | 33.75 | 33.80 | 33.50 | 0 | 700 | -0.0 | |
05/06/2025 |
33.75
|
81,300 | 33.75 | 33.80 | 33.70 | 0 | 200 | -0.0 | |
04/06/2025 |
33.80
|
104,300 | 33.80 | 33.85 | 33.70 | 0 | 4,400 | -0.1 | |
03/06/2025 |
33.80
|
125,200 | 34.10 | 34.10 | 33.70 | 4,700 | 0 | 0.2 | |
02/06/2025 |
33.75
|
111,400 | 33.65 | 33.90 | 33.60 | 3,300 | 15,300 | -0.4 | |
30/05/2025 |
33.65
|
86,500 | 33.90 | 33.95 | 33.55 | 200 | 0 | 0.0 | |
29/05/2025 |
33.70
|
230,900 | 34 | 34.25 | 33.70 | 900 | 0 | 0.0 | |
28/05/2025 |
34.15
|
157,100 | 34.15 | 34.20 | 33.95 | 0 | 0 | 0 | |
27/05/2025 |
34.15
|
141,400 | 34 | 34.15 | 33.80 | 200 | 0 | 0.0 | |
26/05/2025 |
34.10
|
276,200 | 33.70 | 34.10 | 32.70 | 0 | 7,600 | -0.3 | |
23/05/2025 |
34
|
328,700 | 34.45 | 34.45 | 33.50 | 6,500 | 6,400 | 0.0 | |
22/05/2025: Cổ tức tiền mặt tỉ lệ: 84% | |||||||||
22/05/2025 |
34
|
662,300 | 33.95 | 35.25 | 33.90 | 12,000 | 80,400 | 0 | |
21/05/2025 |
36.10
|
878,700 | 36.99 | 37.03 | 35.45 | 9,600 | 25,400 | -0.7 | |
20/05/2025 |
36.83
|
687,700 | 37.72 | 37.72 | 36.55 | 22,000 | 14,900 | 0.3 | |
19/05/2025 |
37.36
|
1,232,600 | 36.91 | 37.48 | 36.91 | 18,100 | 6,700 | 0 | |
16/05/2025 |
36.67
|
693,200 | 36.26 | 36.83 | 36.06 | 30,400 | 2,900 | 0 | |
15/05/2025 |
36.10
|
328,900 | 35.98 | 36.22 | 35.98 | 13,400 | 0 | 0 | |
14/05/2025 |
35.94
|
423,200 | 36.51 | 36.51 | 35.94 | 40,800 | 0 | 0 | |
13/05/2025 |
36.46
|
333,600 | 36.67 | 36.67 | 36.34 | 4,200 | 0 | 0 | |
12/05/2025 |
36.51
|
598,300 | 36.51 | 36.51 | 36.14 | 11,500 | 0 | 0 | |
09/05/2025 |
36.34
|
1,207,800 | 36.99 | 36.99 | 36.02 | 4,600 | 7,100 | 0 | |
08/05/2025 |
35.49
|
287,400 | 36.99 | 36.99 | 35.29 | 3,900 | 8,700 | 0 | |
07/05/2025 |
34.64
|
141,100 | 34.07 | 34.76 | 33.99 | 3,200 | 0 | 0 | |
06/05/2025 |
33.83
|
122,900 | 33.26 | 34.03 | 33.18 | 8,800 | 0 | 0 | |
05/05/2025 |
32.85
|
115,100 | 32.85 | 32.94 | 32.61 | 1,700 | 0 | 0 | |
29/04/2025 |
32.61
|
42,500 | 32.45 | 32.81 | 32.45 | 2,300 | 0 | 0.1 | |
28/04/2025 |
32.53
|
43,600 | 32.85 | 32.85 | 32.45 | 3,300 | 1,000 | 0.1 | |
25/04/2025 |
32.61
|
65,600 | 32.21 | 32.85 | 32.17 | 14,600 | 2,200 | 0.5 |