| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
3.10 | 7.06% | 69,130,200 | 1,496,033 | 128.9 |
43.75
48
46.45
|
|
2 tháng
(2025-05-26) |
14.50 | 44.62% | 140,345,700 | 16,868,333 | 740.8 |
32.50
48
46.45
|
|
3 tháng
(2025-04-28) |
14.65 | 45.27% | 160,696,600 | 16,364,576 | 728.2 |
32
48
46.45
|
|
6 tháng
(2025-02-03) |
9.38 | 24.92% | 239,122,100 | 14,751,560 | 666.0 |
28.32
48
46.45
|
|
12 tháng
(2024-07-30) |
2.07 | 4.60% | 389,669,800 | 3,395,762 | 213.0 |
28.32
48
46.45
|
|
24 tháng
(2023-08-07) |
5.47 | 13.17% | 887,626,900 | 5,150,028 | 308.6 |
28.32
51.85
46.45
|
|
36 tháng
(2022-08-10) |
0.59 | 1.27% | 1,242,175,600 | 1,210,992 | 204.5 |
21.21
57.49
46.45
|
|
60 tháng
(2020-08-20) |
37.66 | 403.41% | 1,497,383,490 | 1,257,492 | 216.8 |
9.27
64.31
46.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
46.45
|
2,969,900 | 47 | 47.85 | 46.45 | 75,500 | 160,200 | -4.0 | |
| 24/07/2025 |
47
|
2,101,300 | 48.10 | 48.50 | 46.70 | 8,100 | 28,900 | -1.0 | |
| 23/07/2025 |
48
|
4,547,500 | 46.65 | 48.50 | 46.35 | 420,500 | 425,000 | -0.3 | |
| 22/07/2025 |
46.45
|
2,757,300 | 45.80 | 46.55 | 45.20 | 110,400 | 398,700 | -13.3 | |
| 21/07/2025 |
46
|
2,533,600 | 47.50 | 47.50 | 45.50 | 52,700 | 18,600 | 1.6 | |
| 18/07/2025 |
46.60
|
6,776,600 | 44.95 | 47 | 44.45 | 823,400 | 84,000 | 34.0 | |
| 17/07/2025 |
44.50
|
3,659,700 | 44.30 | 45.75 | 44.15 | 451,100 | 214,800 | 10.5 | |
| 16/07/2025 |
44.20
|
1,565,100 | 44.05 | 44.45 | 43.80 | 11,300 | 82,600 | -3.1 | |
| 15/07/2025 |
44
|
4,052,400 | 45.25 | 46.15 | 44 | 66,000 | 223,600 | -7.2 | |
| 14/07/2025 |
44.60
|
2,649,800 | 43.60 | 44.95 | 43.20 | 218,100 | 17,200 | 8.8 | |
| 11/07/2025 |
44
|
2,631,500 | 44.70 | 44.75 | 43.80 | 36,112 | 242,000 | 0 | |
| 10/07/2025 |
44.70
|
4,696,100 | 44.20 | 45.60 | 44 | 161,011 | 1,059,260 | 0 | |
| 09/07/2025 |
44.20
|
2,335,200 | 44.30 | 44.40 | 43.70 | 6,600 | 300,030 | 0 | |
| 08/07/2025 |
44.15
|
2,141,900 | 44.20 | 44.80 | 43.75 | 98,200 | 381,400 | -12.6 | |
| 07/07/2025 |
44.05
|
2,353,100 | 44 | 44.25 | 43.10 | 115,700 | 349,500 | -10.3 | |
| 04/07/2025 |
43.80
|
3,314,100 | 43.75 | 43.80 | 42.75 | 594,200 | 810,700 | -9.3 | |
| 03/07/2025 |
43.75
|
3,925,700 | 44.30 | 44.35 | 42.10 | 768,300 | 404,200 | 15.8 | |
| 02/07/2025 |
44.70
|
2,777,000 | 44.50 | 45.65 | 44.10 | 1,598,400 | 467,000 | 50.5 | |
| 01/07/2025 |
43.80
|
1,657,900 | 44.35 | 44.50 | 43.20 | 376,000 | 197,200 | 7.8 | |
| 30/06/2025 |
44
|
3,646,400 | 45 | 45.45 | 43.15 | 588,000 | 489,000 | 4.3 | |
| 27/06/2025 |
44.80
|
2,098,800 | 46 | 46.10 | 44.70 | 182,300 | 321,400 | -6.3 | |
| 26/06/2025 |
46
|
3,680,400 | 44.20 | 46.10 | 43.55 | 1,447,000 | 390,200 | 47.3 | |
| 25/06/2025 |
43.90
|
3,228,800 | 43.60 | 45 | 43.30 | 846,900 | 579,000 | 11.7 | |
| 24/06/2025 |
43
|
2,508,700 | 43.30 | 43.60 | 42 | 5,375,400 | 292,100 | 213.1 | |
| 23/06/2025 |
43
|
3,702,800 | 43.80 | 44.50 | 41.80 | 417,300 | 303,100 | 4.7 | |
| 20/06/2025 |
44.50
|
3,014,000 | 44 | 44.80 | 43.75 | 696,400 | 466,400 | 10.1 | |
| 19/06/2025 |
43.85
|
7,322,300 | 41 | 43.85 | 40.20 | 2,166,900 | 694,200 | 62.8 | |
| 18/06/2025 |
41
|
2,743,200 | 40.75 | 41.85 | 40.45 | 179,600 | 167,500 | 0.4 | |
| 17/06/2025 |
41
|
4,381,800 | 40.60 | 41.25 | 40.60 | 1,201,500 | 266,800 | 38.3 | |
| 16/06/2025 |
40.45
|
2,911,000 | 40.40 | 40.80 | 39.60 | 644,000 | 345,600 | 12.0 | |
| 13/06/2025 |
40.30
|
4,847,400 | 39.60 | 40.65 | 39.30 | 1,838,900 | 954,500 | 35.3 | |
| 12/06/2025 |
40.30
|
6,800,600 | 39 | 40.45 | 38.40 | 2,785,200 | 337,600 | 95.8 | |
| 11/06/2025 |
38.80
|
6,536,000 | 37.40 | 39.20 | 37.10 | 2,289,100 | 519,700 | 65.2 | |
| 10/06/2025 |
37.10
|
6,761,700 | 34.90 | 37.10 | 34.90 | 648,100 | 233,700 | 14.8 | |
| 09/06/2025 |
34.70
|
2,228,800 | 33.75 | 35.30 | 33.75 | 416,900 | 89,000 | 11.4 | |
| 06/06/2025 |
33.70
|
1,563,000 | 35 | 35 | 33.70 | 29,400 | 134,000 | -3.6 | |
| 05/06/2025 |
34.95
|
1,340,300 | 35.05 | 35.35 | 34.70 | 110,300 | 81,000 | 1.0 | |
| 04/06/2025 |
35.25
|
3,059,800 | 34.15 | 35.65 | 34.15 | 783,300 | 241,700 | 18.9 | |
| 03/06/2025 |
34.15
|
3,061,500 | 33.50 | 34.40 | 33.50 | 981,000 | 42,800 | 31.9 | |
| 02/06/2025 |
33.25
|
663,800 | 32.40 | 33.25 | 32.25 | 39,500 | 67,400 | -0.9 | |
| 30/05/2025 |
32.60
|
1,491,500 | 33.55 | 33.60 | 32.60 | 5,700 | 514,900 | -16.8 | |
| 29/05/2025 |
33.50
|
1,177,700 | 33.50 | 34.10 | 33.45 | 212,900 | 8,100 | 6.9 | |
| 28/05/2025 |
33.40
|
1,594,000 | 34.05 | 34.15 | 33.35 | 16,400 | 72,300 | -1.9 | |
| 27/05/2025 |
33.70
|
2,554,900 | 32.50 | 33.95 | 32.35 | 551,700 | 110,600 | 14.7 | |
| 26/05/2025 |
32.50
|
950,700 | 32 | 32.60 | 31 | 36,100 | 110,300 | -2.4 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2025 |
32
|
1,200,800 | 32.60 | 32.90 | 31.90 | 400 | 280,000 | -9.0 | |
| 22/05/2025 |
32.65
|
1,189,900 | 32.60 | 33.39 | 32.40 | 81,800 | 146,500 | 0 | |
| 21/05/2025 |
32.60
|
914,400 | 32.80 | 32.99 | 32.55 | 18,700 | 269,600 | -8.3 | |
| 20/05/2025 |
32.85
|
1,338,300 | 32.60 | 32.99 | 32.55 | 363,100 | 128,100 | 7.8 | |
| 19/05/2025 |
32.55
|
1,063,600 | 33.04 | 33.39 | 32.55 | 29,200 | 63,000 | 0 | |
| 16/05/2025 |
33.19
|
1,342,700 | 33.88 | 33.98 | 33.19 | 12,900 | 55,100 | 0 | |
| 15/05/2025 |
33.88
|
1,227,300 | 34.47 | 34.47 | 33.73 | 10,500 | 63,000 | 0 | |
| 14/05/2025 |
34.08
|
2,592,200 | 33.59 | 34.37 | 33.44 | 380,443 | 123,600 | 0 | |
| 13/05/2025 |
33.29
|
2,066,800 | 33.64 | 33.68 | 32.99 | 152,800 | 281,800 | 0 | |
| 12/05/2025 |
32.80
|
958,900 | 33.29 | 33.34 | 32.50 | 400 | 19,900 | 0 | |
| 09/05/2025 |
32.99
|
970,000 | 33.34 | 33.59 | 32.99 | 100 | 220,800 | 0 | |
| 08/05/2025 |
33.34
|
1,781,700 | 32.85 | 33.68 | 32.60 | 320,200 | 143,500 | 0 | |
| 07/05/2025 |
32.50
|
622,800 | 32.60 | 32.80 | 32.26 | 200 | 172,200 | 0 | |
| 06/05/2025 |
32.70
|
1,180,600 | 32.50 | 33.24 | 32.50 | 198,300 | 22,700 | 0 | |
| 05/05/2025 |
32.45
|
539,200 | 32.50 | 32.50 | 31.67 | 32,700 | 22,300 | 0 | |
| 29/04/2025 |
32.16
|
455,900 | 32.35 | 32.55 | 32.16 | 4,900 | 28,300 | -0.8 | |
| 28/04/2025 |
32.35
|
905,800 | 32.31 | 33.24 | 32.31 | 55,300 | 125,300 | -2.3 | |
| 25/04/2025 |
32.26
|
945,800 | 32.50 | 32.60 | 31.91 | 150,100 | 38,100 | 3.7 | |
| 24/04/2025 |
32.26
|
638,600 | 32.50 | 32.75 | 31.76 | 40,730 | 56,900 | -0.5 | |
| 23/04/2025 |
32.21
|
737,200 | 31.52 | 32.40 | 31.42 | 128,700 | 43,160 | 2.8 | |
| 22/04/2025 |
31.12
|
1,696,100 | 30.68 | 31.62 | 29.06 | 199,260 | 274,650 | -2.3 | |
| 21/04/2025 |
31.22
|
749,000 | 32.01 | 32.01 | 31.03 | 79,850 | 65,300 | 0.5 | |
| 18/04/2025 |
31.96
|
647,100 | 32.01 | 32.85 | 31.96 | 63,400 | 55,890 | 0.2 | |
| 17/04/2025 |
31.81
|
1,273,000 | 31.03 | 32.01 | 30.53 | 258,800 | 7,263 | 8.0 | |
| 16/04/2025 |
31.71
|
956,400 | 32.90 | 33.44 | 31.52 | 38,200 | 81,900 | -1.5 | |
| 15/04/2025 |
32.99
|
969,200 | 33.98 | 33.98 | 32.60 | 81,900 | 15,750 | 2.2 | |
| 14/04/2025 |
33.98
|
1,573,200 | 32.99 | 33.98 | 32.50 | 143,900 | 138,900 | 0.2 | |
| 11/04/2025 |
32.40
|
3,946,900 | 32.40 | 32.40 | 30.43 | 330,400 | 456,500 | -4.0 | |
| 10/04/2025 |
30.29
|
370,200 | 30.29 | 30.29 | 30.29 | 54,300 | 36,086 | 0.6 | |
| 09/04/2025 |
28.32
|
2,787,100 | 28.32 | 29.84 | 28.32 | 144,150 | 5,670 | 4.0 | |
| 08/04/2025 |
30.43
|
1,157,600 | 30.43 | 31.03 | 30.43 | 10,100 | 377,964 | -11.4 | |
| 04/04/2025 |
32.70
|
4,344,000 | 32.70 | 32.99 | 32.70 | 67,010 | 69,622 | -0.1 | |
| 03/04/2025 |
35.11
|
1,644,700 | 35.26 | 36.79 | 35.11 | 7,500 | 33,201 | -0.9 | |
| 02/04/2025 |
37.72
|
574,300 | 37.28 | 38.12 | 37.28 | 100 | 11,900 | -0.5 | |
| 01/04/2025 |
37.13
|
374,700 | 37.03 | 37.53 | 37.03 | 700 | 0 | 0.0 | |
| 31/03/2025 |
37.03
|
904,300 | 37.33 | 37.43 | 36.93 | 16,800 | 65,319 | -1.8 | |
| 28/03/2025 |
37.43
|
1,513,500 | 38.21 | 38.21 | 37.33 | 13,000 | 151,430 | -5.3 | |
| 27/03/2025 |
38.12
|
485,000 | 38.41 | 38.51 | 38.12 | 200 | 3,804 | -0.1 | |
| 26/03/2025 |
38.26
|
673,600 | 38.71 | 39.25 | 38.26 | 1,900 | 72,800 | -2.8 | |
| 25/03/2025 |
38.71
|
676,400 | 38.86 | 39.15 | 38.61 | 0 | 0 | 0 | |
| 24/03/2025 |
38.86
|
1,028,600 | 38.61 | 38.90 | 37.92 | 12,700 | 35,445 | -0.9 | |
| 21/03/2025 |
38.66
|
378,800 | 38.31 | 38.81 | 38.31 | 0 | 0 | 0 | |
| 20/03/2025 |
38.41
|
1,328,800 | 39.00 | 39.00 | 38.21 | 2,200 | 254,980 | -9.8 | |
| 19/03/2025 |
38.71
|
2,090,300 | 39.20 | 39.50 | 38.36 | 4,700 | 41,300 | -1.5 | |
| 18/03/2025 |
39.50
|
767,300 | 40.14 | 40.23 | 39.50 | 8,700 | 33,153 | -1.0 | |
| 17/03/2025 |
39.89
|
960,200 | 39.99 | 40.14 | 39.79 | 352,100 | 41,800 | 12.6 | |
| 14/03/2025 |
39.69
|
1,247,800 | 39.59 | 40.09 | 39.50 | 271,300 | 51,650 | 8.9 | |
| 13/03/2025 |
39.59
|
1,464,600 | 40.68 | 40.68 | 39.50 | 54,600 | 118,650 | -2.7 | |
| 12/03/2025 |
40.53
|
1,121,400 | 41.07 | 41.07 | 40.53 | 211,100 | 171,100 | 1.7 | |
| 11/03/2025 |
40.87
|
3,240,000 | 39.69 | 40.97 | 39.25 | 69,100 | 424,370 | -14.4 | |
| 10/03/2025 |
40.04
|
1,916,400 | 40.14 | 40.38 | 39.84 | 93,900 | 220,600 | -5.1 | |
| 07/03/2025 |
40.14
|
1,851,900 | 40.43 | 40.68 | 39.89 | 60,000 | 278,530 | -8.9 | |
| 06/03/2025 |
40.38
|
3,503,700 | 38.41 | 40.38 | 38.41 | 871,000 | 68,210 | 32.0 | |
| 05/03/2025 |
38.41
|
2,435,300 | 39.20 | 39.25 | 38.36 | 52,600 | 576,400 | -20.6 | |
| 04/03/2025 |
39.15
|
1,570,000 | 39.10 | 39.30 | 38.41 | 15,900 | 59,050 | -1.7 | |