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) |
0.40 | 1.25% | 102,100 | 0 | 0 |
31.10
33.30
33.30
|
2 tháng
(2025-05-26) |
1.85 | 6.06% | 194,000 | -200 | 0 |
30.55
33.30
33.30
|
3 tháng
(2025-04-28) |
1.47 | 4.76% | 250,400 | -200 | 0 |
30.45
33.30
33.30
|
6 tháng
(2025-02-03) |
-0.05 | -0.16% | 825,000 | -68,000 | -2.2 |
27.60
33.30
33.30
|
12 tháng
(2024-07-30) |
0.20 | 0.63% | 2,252,437 | -277,700 | -9.0 |
27.60
34.74
33.30
|
24 tháng
(2023-08-07) |
7.83 | 31.89% | 2,862,864 | -180,500 | -6.2 |
21.12
34.96
33.30
|
36 tháng
(2022-08-10) |
11.74 | 56.86% | 5,180,982 | -14,063 | -1.7 |
19.89
34.96
33.30
|
60 tháng
(2020-08-20) |
19.24 | 146.16% | 16,861,547 | 57,117 | -0.1 |
13.16
34.96
33.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
33.30
|
17,000 | 32.70 | 33.90 | 32.60 | 0 | 0 | 0 | |
24/07/2025 |
32.40
|
8,100 | 31.60 | 32.90 | 31.60 | 0 | 0 | 0 | |
23/07/2025 |
31.90
|
9,300 | 32 | 32 | 31.50 | 0 | 0 | 0 | |
22/07/2025 |
32
|
7,000 | 31.80 | 32 | 31.80 | 0 | 0 | 0 | |
21/07/2025 |
31.50
|
900 | 31.20 | 31.50 | 31.20 | 0 | 0 | 0 | |
18/07/2025 |
31.90
|
18,600 | 31 | 31.90 | 29.10 | 0 | 0 | 0 | |
17/07/2025 |
31.40
|
2,500 | 31.30 | 31.40 | 31.30 | 0 | 0 | 0 | |
16/07/2025 |
31.90
|
4,400 | 31.10 | 31.90 | 31.10 | 0 | 0 | 0 | |
15/07/2025 |
31.10
|
100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
14/07/2025 |
32
|
8,200 | 31.10 | 32 | 30.70 | 0 | 0 | 0 | |
11/07/2025 |
31.50
|
6,200 | 30.50 | 31.50 | 30.10 | 0 | 0 | 0 | |
10/07/2025 |
31.20
|
1,200 | 31.70 | 31.70 | 31.20 | 0 | 0 | 0 | |
09/07/2025 |
31.10
|
14,600 | 31.40 | 32 | 30.60 | 0 | 0 | 0 | |
08/07/2025 |
31.30
|
12,300 | 31.50 | 31.60 | 31.30 | 0 | 0 | 0 | |
07/07/2025 |
31.50
|
3,000 | 31.50 | 31.50 | 31.40 | 0 | 0 | 0 | |
04/07/2025 |
31.60
|
600 | 32.10 | 32.10 | 31.60 | 0 | 0 | 0 | |
03/07/2025 |
32
|
1,700 | 32.10 | 32.10 | 32 | 0 | 0 | 0 | |
02/07/2025 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
01/07/2025 |
32
|
2,400 | 32 | 32 | 31.80 | 0 | 0 | 0 | |
30/06/2025 |
31.70
|
400 | 31.60 | 31.70 | 31.60 | 0 | 0 | 0 | |
27/06/2025 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
26/06/2025 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 | |
25/06/2025 |
32
|
300 | 32 | 32 | 32 | 0 | 0 | 0 | |
24/06/2025 |
32
|
1,300 | 32 | 32 | 32 | 0 | 0 | 0 | |
23/06/2025 |
31.70
|
1,900 | 31.90 | 32 | 31.70 | 0 | 0 | 0 | |
20/06/2025 |
31.60
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
19/06/2025 |
31.50
|
2,200 | 31.50 | 32.30 | 31.50 | 0 | 0 | 0 | |
18/06/2025 |
31.50
|
600 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
17/06/2025 |
31.50
|
2,800 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
16/06/2025 |
32
|
2,100 | 31.20 | 32 | 31.20 | 0 | 0 | 0 | |
13/06/2025 |
31.20
|
10,500 | 31.50 | 32.10 | 31.20 | 0 | 0 | 0 | |
12/06/2025 |
32.30
|
100 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 | |
11/06/2025 |
32.30
|
300 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 | |
10/06/2025 |
32.40
|
3,100 | 32.10 | 32.40 | 32 | 0 | 0 | 0 | |
09/06/2025 |
31.80
|
1,400 | 32.50 | 32.60 | 31.80 | 0 | 0 | 0 | |
06/06/2025 |
32.20
|
7,300 | 32.50 | 32.60 | 32.20 | 0 | 0 | 0 | |
05/06/2025 |
32
|
1,600 | 32.70 | 32.70 | 32 | 0 | 0 | 0 | |
04/06/2025 |
32.70
|
23,900 | 32.50 | 33 | 31.50 | 0 | 0 | 0 | |
03/06/2025: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
03/06/2025 |
32.20
|
5,200 | 32.50 | 32.50 | 31.60 | 0 | 0 | 0 | |
02/06/2025 |
31.50
|
7,700 | 31.40 | 31.88 | 31.40 | 0 | 200 | 0 | |
30/05/2025 |
31.60
|
4,900 | 30.74 | 31.69 | 30.74 | 0 | 0 | 0 | |
29/05/2025 |
31.40
|
3,700 | 30.74 | 31.40 | 30.74 | 0 | 0 | 0 | |
28/05/2025 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
27/05/2025 |
30.64
|
6,600 | 30.64 | 30.93 | 30.55 | 0 | 0 | 0 | |
26/05/2025 |
30.55
|
4,600 | 30.45 | 30.55 | 30.45 | 0 | 0 | 0 | |
23/05/2025 |
30.45
|
11,900 | 30.64 | 30.64 | 30.45 | 0 | 0 | 0 | |
22/05/2025 |
30.55
|
3,200 | 30.74 | 30.74 | 30.55 | 0 | 0 | 0 | |
21/05/2025 |
31.21
|
3,900 | 31.02 | 31.21 | 30.36 | 0 | 0 | 0 | |
20/05/2025 |
30.74
|
10,500 | 30.74 | 31.21 | 30.74 | 0 | 0 | 0 | |
19/05/2025 |
30.74
|
1,200 | 30.07 | 30.74 | 30.07 | 0 | 0 | 0 | |
16/05/2025 |
30.74
|
2,600 | 30.55 | 30.74 | 29.98 | 0 | 0 | 0 | |
15/05/2025 |
30.74
|
700 | 30.74 | 30.74 | 30.45 | 0 | 0 | 0 | |
14/05/2025 |
30.83
|
3,200 | 30.55 | 30.93 | 30.45 | 0 | 0 | 0 | |
13/05/2025 |
30.83
|
200 | 30.74 | 30.83 | 30.74 | 0 | 0 | 0 | |
12/05/2025 |
30.55
|
7,100 | 30.64 | 31.02 | 30.55 | 0 | 0 | 0 | |
09/05/2025 |
30.93
|
600 | 30.93 | 30.93 | 30.64 | 0 | 0 | 0 | |
08/05/2025 |
30.93
|
1,300 | 31.12 | 31.12 | 30.64 | 0 | 0 | 0 | |
07/05/2025 |
31.21
|
600 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
06/05/2025 |
31.21
|
2,400 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
05/05/2025 |
31.02
|
5,200 | 31.02 | 31.31 | 30.64 | 0 | 0 | 0 | |
29/04/2025 |
30.93
|
900 | 31.02 | 31.02 | 30.93 | 0 | 0 | 0 | |
28/04/2025 |
30.93
|
900 | 31.31 | 31.31 | 30.83 | 0 | 0 | 0 | |
25/04/2025 |
30.45
|
7,800 | 30.64 | 30.64 | 29.98 | 0 | 0 | 0 | |
24/04/2025 |
29.50
|
600 | 30.17 | 30.17 | 29.50 | 0 | 0 | 0 | |
23/04/2025 |
29.79
|
5,000 | 30.45 | 30.55 | 29.79 | 0 | 0 | 0 | |
22/04/2025 |
30.45
|
700 | 29.98 | 30.45 | 29.98 | 0 | 0 | 0 | |
21/04/2025 |
29.79
|
400 | 31.21 | 31.31 | 29.79 | 0 | 0 | 0 | |
18/04/2025 |
30.07
|
26,100 | 30.55 | 30.55 | 29.60 | 0 | 0 | 0 | |
17/04/2025 |
31.21
|
1,500 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
16/04/2025 |
31.40
|
2,400 | 30.45 | 31.40 | 29.69 | 0 | 0 | 0 | |
15/04/2025 |
30.74
|
2,900 | 30.45 | 30.74 | 30.45 | 0 | 0 | 0 | |
14/04/2025 |
30.26
|
5,100 | 30.36 | 30.36 | 30.26 | 0 | 0 | 0 | |
11/04/2025 |
30.74
|
700 | 30.45 | 30.74 | 30.26 | 0 | 0 | 0 | |
10/04/2025 |
30.55
|
40,800 | 30.45 | 31.98 | 30.45 | 0 | 0 | 0 | |
09/04/2025 |
28.55
|
17,200 | 28.45 | 31.40 | 28.45 | 0 | 0 | 0 | |
08/04/2025 |
27.60
|
18,500 | 28.65 | 29.98 | 27.60 | 0 | 0 | 0 | |
04/04/2025 |
30.07
|
25,300 | 28.65 | 30.07 | 27.88 | 0 | 0 | 0 | |
03/04/2025 |
28.07
|
28,300 | 30.45 | 30.45 | 25.89 | 0 | 2,500 | -0.1 | |
02/04/2025 |
30.64
|
9,700 | 30.45 | 30.83 | 29.69 | 0 | 0 | 0 | |
01/04/2025 |
30.36
|
4,700 | 30.64 | 30.93 | 30.36 | 0 | 0 | 0 | |
31/03/2025 |
30.45
|
7,600 | 30.64 | 30.74 | 30.45 | 0 | 0 | 0 | |
28/03/2025 |
31.69
|
5,000 | 31.40 | 31.69 | 30.55 | 0 | 0 | 0 | |
27/03/2025 |
31.60
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
26/03/2025 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
25/03/2025 |
31.60
|
300 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
24/03/2025 |
31.60
|
600 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
21/03/2025 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
20/03/2025 |
31.98
|
100 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
19/03/2025 |
31.98
|
900 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
18/03/2025 |
32.36
|
5,900 | 31.88 | 32.36 | 30.64 | 0 | 0 | 0 | |
17/03/2025 |
30.64
|
1,200 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
14/03/2025 |
31.60
|
39,200 | 31.50 | 31.60 | 29.03 | 0 | 0 | 0 | |
13/03/2025 |
31.79
|
1,400 | 31.60 | 31.79 | 31.40 | 0 | 0 | 0 | |
12/03/2025 |
31.69
|
3,100 | 32.17 | 32.17 | 31.69 | 0 | 0 | 0 | |
11/03/2025 |
31.40
|
700 | 32.36 | 32.36 | 31.40 | 0 | 0 | 0 | |
10/03/2025 |
32.17
|
1,600 | 32.55 | 32.55 | 32.17 | 0 | 0 | 0 | |
07/03/2025 |
32.36
|
2,000 | 32.93 | 33.02 | 32.36 | 0 | 0 | 0 | |
06/03/2025 |
32.83
|
3,500 | 33.12 | 33.12 | 31.79 | 0 | 0 | 0 | |
05/03/2025 |
31.69
|
9,200 | 32.83 | 33.21 | 31.69 | 0 | 0 | 0 | |
04/03/2025 |
33.02
|
27,100 | 32.36 | 33.21 | 31.50 | 0 | 0 | 0 |