| 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) |
4.90 | 11.34% | 44,203,900 | -2,952,400 | -110.6 |
42.80
48.10
47.45
|
|
2 tháng
(2025-05-26) |
7.71 | 19.09% | 76,993,200 | -3,846,400 | -140.6 |
40.33
48.10
47.45
|
|
3 tháng
(2025-04-28) |
16.82 | 53.79% | 95,113,100 | -3,560,000 | -141.3 |
30.85
48.10
47.45
|
|
6 tháng
(2025-02-03) |
20.52 | 74.39% | 136,757,000 | -2,585,256 | -94.9 |
25.98
48.10
47.45
|
|
12 tháng
(2024-07-30) |
16.33 | 51.41% | 223,925,700 | -2,788,961 | -106.5 |
25.98
48.10
47.45
|
|
24 tháng
(2023-08-07) |
22.38 | 87.02% | 477,016,000 | 448,039 | 40.6 |
20.24
48.10
47.45
|
|
36 tháng
(2022-08-10) |
19.42 | 67.73% | 696,336,300 | 446,977 | 37.1 |
10.87
48.10
47.45
|
|
60 tháng
(2020-08-20) |
39.18 | 439.17% | 1,086,638,060 | 1,096,137 | 45.6 |
8.84
55.35
47.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
47.45
|
2,690,500 | 48.50 | 48.50 | 47.20 | 55,300 | 166,420 | -5.3 | |
| 24/07/2025 |
48.10
|
2,496,900 | 48.90 | 49.80 | 47.65 | 74,100 | 244,300 | -8.3 | |
| 23/07/2025 |
47.85
|
6,481,200 | 44.75 | 47.85 | 44.10 | 497,700 | 508,500 | -0.1 | |
| 22/07/2025 |
44.75
|
3,692,200 | 44.30 | 44.95 | 43.80 | 163,200 | 806,800 | -28.5 | |
| 21/07/2025 |
45.25
|
2,392,900 | 46.50 | 46.65 | 45.20 | 8,900 | 435,400 | -19.5 | |
| 18/07/2025 |
46.50
|
2,182,900 | 46.20 | 47.50 | 45.80 | 4,500 | 300 | 0.2 | |
| 17/07/2025 |
45.20
|
4,175,300 | 43.05 | 45.60 | 43.05 | 408,800 | 295,000 | 4.9 | |
| 16/07/2025 |
42.95
|
1,368,500 | 42.80 | 43.80 | 42.65 | 136,900 | 319,800 | -7.9 | |
| 15/07/2025 |
42.80
|
1,205,500 | 44 | 44.15 | 42.80 | 500 | 309,200 | -13.4 | |
| 14/07/2025 |
43.80
|
2,524,800 | 43 | 44.10 | 41.85 | 50,100 | 603,700 | -23.8 | |
| 11/07/2025 |
43.15
|
2,905,800 | 44.55 | 44.60 | 43 | 2,400 | 114,800 | 0 | |
| 10/07/2025 |
44.60
|
1,128,000 | 45 | 45.60 | 44.55 | 27,600 | 208,800 | 0 | |
| 09/07/2025 |
44.95
|
1,421,700 | 45.15 | 45.30 | 44.80 | 0 | 155,400 | 0 | |
| 08/07/2025 |
44.80
|
1,573,700 | 44.55 | 45.80 | 44.35 | 65,100 | 3,400 | 2.8 | |
| 07/07/2025 |
44.70
|
1,845,600 | 45 | 45.35 | 44.20 | 236,600 | 67,400 | 7.6 | |
| 04/07/2025 |
44.20
|
1,669,100 | 43.50 | 44.95 | 43.50 | 93,500 | 72,200 | 0.9 | |
| 03/07/2025 |
43.30
|
1,182,800 | 43.30 | 44.75 | 43.05 | 3,400 | 176,200 | -7.6 | |
| 02/07/2025 |
43.30
|
890,200 | 43.20 | 44 | 43.05 | 47,400 | 72,400 | -1.1 | |
| 01/07/2025 |
43.20
|
794,400 | 43.80 | 43.90 | 43 | 12,900 | 80,100 | -2.9 | |
| 30/06/2025 |
43.40
|
738,600 | 43.15 | 44 | 43.10 | 60,300 | 33,400 | 1.2 | |
| 27/06/2025 |
43.15
|
875,900 | 44.30 | 44.30 | 43.15 | 0 | 89,200 | -3.9 | |
| 26/06/2025 |
44
|
1,028,900 | 43.10 | 44.80 | 42.90 | 61,700 | 210,500 | -6.5 | |
| 25/06/2025 |
43.20
|
1,629,000 | 44.10 | 44.85 | 43.20 | 12,800 | 114,000 | -4.5 | |
| 24/06/2025 |
44.15
|
1,561,000 | 45.60 | 45.60 | 44.15 | 1,700 | 172,800 | -7.7 | |
| 23/06/2025 |
45.25
|
974,200 | 45.10 | 45.90 | 45.10 | 98,800 | 107,600 | -0.4 | |
| 20/06/2025 |
46
|
1,023,000 | 46.15 | 46.80 | 45.20 | 23,000 | 121,900 | -4.5 | |
| 19/06/2025 |
46
|
1,431,400 | 45.70 | 46.20 | 44.75 | 161,600 | 3,900 | 7.2 | |
| 18/06/2025 |
46.40
|
1,772,800 | 45.90 | 47.70 | 45.90 | 138,600 | 51,400 | 4.0 | |
| 17/06/2025 |
45.15
|
1,932,400 | 42.50 | 45.15 | 42.30 | 116,300 | 3,700 | 5.1 | |
| 16/06/2025 |
42.20
|
1,436,200 | 41.40 | 42.80 | 40.70 | 109,900 | 204,800 | -4.0 | |
| 13/06/2025 |
41.50
|
1,500,600 | 41 | 41.50 | 40.05 | 4,700 | 221,300 | -8.8 | |
| 12/06/2025 |
41.65
|
755,500 | 41.65 | 42 | 41.10 | 5,000 | 163,600 | -6.5 | |
| 11/06/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60) | |||||||||
| 11/06/2025 |
41.65
|
2,092,500 | 42.65 | 42.65 | 40.70 | 9,200 | 771,500 | -31.6 | |
| 10/06/2025 |
41.25
|
1,771,500 | 40.33 | 41.25 | 40.33 | 109,900 | 23,700 | 5.7 | |
| 09/06/2025 |
40.33
|
1,311,000 | 41.19 | 41.25 | 40.20 | 59,400 | 57,600 | 0.1 | |
| 06/06/2025 |
41.19
|
1,262,900 | 41.19 | 41.37 | 40.39 | 200,900 | 12,300 | 12.5 | |
| 05/06/2025 |
40.63
|
1,511,000 | 41.68 | 41.93 | 40.26 | 103,100 | 130,600 | -1.9 | |
| 04/06/2025 |
41.56
|
1,291,300 | 41.74 | 42.17 | 41.50 | 230,500 | 25,700 | 13.9 | |
| 03/06/2025 |
41.56
|
1,283,700 | 42.36 | 42.36 | 41.50 | 79,300 | 99,800 | -1.4 | |
| 02/06/2025 |
42.30
|
1,112,300 | 42.17 | 42.91 | 41.56 | 40,800 | 201,500 | -11.0 | |
| 30/05/2025 |
42.30
|
1,797,600 | 41.37 | 42.79 | 40.14 | 169,100 | 222,600 | -3.6 | |
| 29/05/2025 |
41.13
|
1,813,200 | 41.87 | 41.87 | 40.20 | 222,400 | 560,800 | -22.5 | |
| 28/05/2025 |
41.37
|
1,929,000 | 42.42 | 42.79 | 41.07 | 399,100 | 179,800 | 14.9 | |
| 27/05/2025 |
41.80
|
1,456,700 | 40.94 | 42.17 | 40.57 | 281,500 | 123,900 | 10.6 | |
| 26/05/2025 |
40.39
|
1,769,500 | 38.42 | 40.63 | 37.00 | 177,000 | 175,000 | -0.1 | |
| 23/05/2025 |
38.11
|
1,261,900 | 38.17 | 38.17 | 36.94 | 115,000 | 109,400 | 0.3 | |
| 22/05/2025 |
37.56
|
2,300,900 | 36.32 | 38.17 | 36.08 | 117,500 | 153,900 | 0 | |
| 21/05/2025 |
35.71
|
1,791,100 | 35.03 | 35.96 | 34.35 | 173,700 | 225,700 | -3.1 | |
| 20/05/2025 |
34.48
|
711,400 | 34.23 | 34.72 | 34.05 | 92,300 | 16,900 | 4.2 | |
| 19/05/2025 |
34.35
|
1,151,800 | 33.74 | 34.91 | 33.74 | 217,100 | 94,700 | 0 | |
| 16/05/2025 |
33.80
|
3,015,700 | 31.77 | 33.80 | 31.46 | 164,600 | 141,900 | 0 | |
| 15/05/2025 |
31.65
|
933,900 | 31.34 | 31.89 | 30.97 | 149,400 | 16,800 | 0 | |
| 14/05/2025 |
31.21
|
610,800 | 31.40 | 31.65 | 31.03 | 77,900 | 80,400 | 0 | |
| 13/05/2025 |
31.40
|
664,000 | 31.09 | 31.65 | 30.97 | 119,700 | 17,000 | 0 | |
| 12/05/2025 |
31.09
|
852,900 | 30.91 | 31.21 | 30.35 | 42,000 | 32,500 | 0 | |
| 09/05/2025 |
30.85
|
944,900 | 32.01 | 32.01 | 30.78 | 1,300 | 84,800 | 0 | |
| 08/05/2025 |
31.95
|
576,100 | 32.01 | 32.20 | 31.40 | 11,800 | 61,900 | 0 | |
| 07/05/2025 |
31.83
|
567,900 | 31.40 | 32.14 | 31.28 | 180,000 | 14,100 | 0 | |
| 06/05/2025 |
31.46
|
798,300 | 31.89 | 32.45 | 31.15 | 44,000 | 75,200 | 0 | |
| 05/05/2025 |
31.89
|
460,600 | 31.95 | 31.95 | 31.15 | 5,700 | 60,600 | 0 | |
| 29/04/2025 |
31.58
|
970,500 | 31.40 | 32.26 | 31.28 | 51,000 | 108,900 | -3.0 | |
| 28/04/2025 |
31.28
|
507,200 | 31.40 | 31.65 | 30.97 | 46,300 | 28,200 | 0.9 | |
| 25/04/2025 |
31.28
|
918,600 | 30.91 | 31.34 | 30.54 | 189,100 | 67,500 | 6.1 | |
| 24/04/2025 |
30.35
|
702,200 | 30.91 | 31.21 | 29.80 | 54,800 | 73,500 | -1.0 | |
| 23/04/2025 |
31.15
|
623,700 | 30.78 | 31.65 | 30.48 | 26,300 | 36,100 | -0.5 | |
| 22/04/2025 |
30.54
|
1,314,400 | 30.85 | 31.34 | 29.21 | 71,400 | 93,100 | -1.0 | |
| 21/04/2025 |
31.40
|
761,800 | 30.78 | 31.89 | 30.78 | 139,600 | 84,400 | 2.8 | |
| 18/04/2025 |
30.78
|
1,032,600 | 30.35 | 31.40 | 30.14 | 111,400 | 65,000 | 2.4 | |
| 17/04/2025 |
30.17
|
317,800 | 29.74 | 30.20 | 29.71 | 3,000 | 28,700 | -1.3 | |
| 16/04/2025 |
29.83
|
765,700 | 29.40 | 30.54 | 29.40 | 103,200 | 26,000 | 3.8 | |
| 15/04/2025 |
29.43
|
467,900 | 29.74 | 29.86 | 28.97 | 31,700 | 4,701 | 1.3 | |
| 14/04/2025 |
29.86
|
561,500 | 29.18 | 30.11 | 29.09 | 61,400 | 14,700 | 2.2 | |
| 11/04/2025 |
29.12
|
1,164,500 | 29.55 | 29.55 | 27.80 | 61,400 | 134,100 | -3.3 | |
| 10/04/2025 |
27.80
|
15,200 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 09/04/2025 |
25.98
|
1,470,400 | 25.98 | 27.46 | 25.98 | 211,100 | 60,900 | 6.4 | |
| 08/04/2025 |
27.92
|
701,900 | 28.32 | 29.46 | 27.92 | 92,887 | 4,600 | 4.0 | |
| 04/04/2025 |
30.01
|
1,434,300 | 28.35 | 30.01 | 28.35 | 131,900 | 57,400 | 3.5 | |
| 03/04/2025 |
30.48
|
1,554,800 | 30.78 | 32.01 | 30.48 | 53,100 | 31,700 | 1.1 | |
| 02/04/2025 |
32.75
|
672,500 | 32.08 | 32.88 | 32.08 | 41,900 | 88,300 | -2.5 | |
| 01/04/2025 |
32.01
|
566,900 | 31.71 | 32.26 | 31.40 | 46,500 | 1,000 | 2.4 | |
| 31/03/2025 |
31.65
|
1,357,800 | 32.88 | 33.18 | 31.65 | 68,700 | 113,400 | -2.4 | |
| 28/03/2025 |
32.38
|
1,861,400 | 31.58 | 32.88 | 31.46 | 99,000 | 71,000 | 1.4 | |
| 27/03/2025 |
31.40
|
434,300 | 31.52 | 31.65 | 31.28 | 0 | 66,300 | -3.4 | |
| 26/03/2025 |
31.52
|
778,200 | 31.40 | 31.58 | 31.15 | 89,000 | 16,600 | 3.7 | |
| 25/03/2025 |
31.21
|
514,200 | 31.58 | 31.77 | 31.21 | 0 | 0 | 0 | |
| 24/03/2025 |
31.34
|
1,952,800 | 30.20 | 31.77 | 30.17 | 212,700 | 25,200 | 9.4 | |
| 21/03/2025 |
30.20
|
750,400 | 30.04 | 30.63 | 30.04 | 0 | 0 | 0 | |
| 20/03/2025 |
30.04
|
421,900 | 29.86 | 30.04 | 29.55 | 0 | 19,500 | -0.9 | |
| 19/03/2025 |
29.83
|
373,000 | 29.86 | 30.26 | 29.80 | 0 | 11,300 | -0.6 | |
| 18/03/2025 |
30.11
|
516,400 | 30.26 | 30.66 | 30.04 | 90,500 | 21,400 | 3.4 | |
| 17/03/2025 |
30.23
|
639,900 | 29.61 | 30.35 | 29.61 | 36,800 | 1,500 | 1.7 | |
| 14/03/2025 |
29.61
|
772,400 | 29.31 | 29.86 | 28.57 | 34,700 | 4,700 | 1.4 | |
| 13/03/2025 |
29.31
|
618,600 | 29.86 | 29.98 | 29.21 | 2,000 | 3,100 | -0.1 | |
| 12/03/2025 |
29.92
|
458,400 | 30.17 | 30.17 | 29.77 | 37,300 | 13,000 | 1.2 | |
| 11/03/2025 |
30.17
|
647,000 | 29.58 | 30.20 | 29.43 | 66,200 | 3,400 | 3.1 | |
| 10/03/2025 |
29.86
|
536,600 | 30.11 | 30.11 | 29.74 | 5,000 | 3,800 | 0.1 | |
| 07/03/2025 |
30.04
|
870,200 | 30.14 | 31.09 | 30.04 | 37,900 | 4,600 | 1.6 | |
| 06/03/2025 |
30.08
|
410,700 | 29.40 | 30.08 | 29.40 | 11,500 | 4,300 | 0.3 | |
| 05/03/2025 |
29.37
|
683,700 | 29.77 | 29.86 | 29.24 | 2,100 | 43,200 | -2.0 | |
| 04/03/2025 |
29.77
|
961,000 | 29.92 | 30.17 | 29.37 | 0 | 179,800 | -8.7 | |