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) |
0.35 | 0.76% | 195,100 | 400 | 0.0 |
45.90
46.75
46.20
|
2 tháng
(2025-05-26) |
0.05 | 0.11% | 338,900 | -15,100 | -0.7 |
45.60
46.75
46.20
|
3 tháng
(2025-04-28) |
0.65 | 1.43% | 509,800 | -17,130 | -0.6 |
45.20
47
46.20
|
6 tháng
(2025-02-03) |
-4.65 | -9.14% | 1,456,500 | -53,529 | -2.4 |
45.20
51.19
46.20
|
12 tháng
(2024-07-30) |
-6.09 | -11.63% | 2,519,400 | -217,219 | -11.4 |
45.20
53.32
46.20
|
24 tháng
(2023-08-07) |
-0.76 | -1.62% | 6,611,700 | -343,219 | -18.3 |
45.02
54.19
46.20
|
36 tháng
(2022-08-10) |
-0.56 | -1.20% | 10,475,500 | -760,659 | -41.3 |
38.76
54.19
46.20
|
60 tháng
(2020-08-20) |
14 | 43.40% | 17,649,920 | -382,140 | -22.3 |
31.36
54.19
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
46.20
|
12,500 | 46.25 | 46.25 | 46.05 | 0 | 0 | 0 | |
24/07/2025 |
46.25
|
25,200 | 46.50 | 46.50 | 46.10 | 100 | 0 | 0.0 | |
23/07/2025 |
46.30
|
3,300 | 46.40 | 46.40 | 46.30 | 0 | 0 | 0 | |
22/07/2025 |
46.30
|
3,300 | 46.35 | 46.40 | 46.30 | 0 | 0 | 0 | |
21/07/2025 |
46.40
|
6,800 | 46.20 | 46.50 | 46.10 | 0 | 0 | 0 | |
18/07/2025 |
46.20
|
7,100 | 46.40 | 46.50 | 46.15 | 0 | 0 | 0 | |
17/07/2025 |
46.40
|
6,800 | 46.25 | 46.60 | 46.25 | 0 | 0 | 0 | |
16/07/2025 |
46.25
|
4,400 | 46.50 | 46.50 | 46.25 | 0 | 0 | 0 | |
15/07/2025 |
46.25
|
8,500 | 46.70 | 46.95 | 46 | 1,100 | 0 | 0.1 | |
14/07/2025 |
46.60
|
22,300 | 46.40 | 46.70 | 46.30 | 0 | 0 | 0 | |
11/07/2025 |
46.40
|
6,300 | 46.30 | 46.50 | 46.20 | 0 | 0 | 0 | |
10/07/2025 |
46.50
|
18,400 | 46.25 | 46.50 | 46.10 | 0 | 0 | 0 | |
09/07/2025 |
46.70
|
13,500 | 46.75 | 46.85 | 46.40 | 0 | 200 | 0 | |
08/07/2025 |
46.75
|
4,000 | 46.15 | 46.80 | 46.15 | 0 | 0 | 0 | |
07/07/2025 |
46.15
|
11,000 | 46.50 | 46.70 | 46.15 | 200 | 0 | 0.0 | |
04/07/2025 |
46.60
|
4,900 | 46.45 | 46.60 | 46.40 | 0 | 0 | 0 | |
03/07/2025 |
46.45
|
8,300 | 46.50 | 46.70 | 46.20 | 0 | 0 | 0 | |
02/07/2025 |
46.50
|
2,800 | 46.40 | 46.60 | 46.40 | 0 | 800 | -0.0 | |
01/07/2025 |
46.40
|
3,200 | 46.45 | 46.45 | 46.20 | 0 | 0 | 0 | |
30/06/2025 |
46.45
|
7,300 | 46.10 | 46.50 | 46.10 | 0 | 0 | 0 | |
27/06/2025 |
46.10
|
6,700 | 46.05 | 46.20 | 46 | 0 | 0 | 0 | |
26/06/2025 |
46.20
|
3,300 | 46.05 | 46.20 | 45.75 | 0 | 0 | 0 | |
25/06/2025 |
45.90
|
17,700 | 45.60 | 45.95 | 45.50 | 0 | 0 | 0 | |
24/06/2025 |
45.60
|
2,500 | 45.90 | 45.90 | 45.60 | 0 | 500 | -0.0 | |
23/06/2025 |
45.65
|
8,200 | 45.60 | 45.70 | 45.20 | 400 | 6,500 | -0.3 | |
20/06/2025 |
46.10
|
7,400 | 46.10 | 46.10 | 46 | 0 | 3,000 | -0.1 | |
19/06/2025 |
46.10
|
2,300 | 46 | 46.30 | 46 | 0 | 0 | 0 | |
18/06/2025 |
46
|
3,900 | 46 | 46.10 | 46 | 0 | 1,000 | -0.0 | |
17/06/2025 |
46
|
6,900 | 46 | 46.20 | 46 | 0 | 3,900 | -0.2 | |
16/06/2025 |
46
|
3,900 | 45.60 | 46.50 | 45.55 | 0 | 0 | 0 | |
13/06/2025 |
46.45
|
10,700 | 46.50 | 46.50 | 46.10 | 0 | 1,500 | -0.1 | |
12/06/2025 |
46.50
|
5,300 | 46.50 | 46.55 | 46.50 | 0 | 0 | 0 | |
11/06/2025 |
46.50
|
1,800 | 46.50 | 46.60 | 46.50 | 800 | 0 | 0.0 | |
10/06/2025 |
46.60
|
4,100 | 46.35 | 46.60 | 46.35 | 0 | 0 | 0 | |
09/06/2025 |
46.60
|
1,100 | 46.70 | 46.70 | 46.30 | 0 | 0 | 0 | |
06/06/2025 |
46.70
|
6,000 | 46.50 | 46.70 | 46.25 | 0 | 200 | -0.0 | |
05/06/2025 |
46.50
|
5,400 | 46.70 | 46.70 | 46.50 | 0 | 0 | 0 | |
04/06/2025 |
46.65
|
4,800 | 46.45 | 46.85 | 46.45 | 0 | 200 | -0.0 | |
03/06/2025 |
46.45
|
5,800 | 46.50 | 46.50 | 46.40 | 200 | 0 | 0.0 | |
02/06/2025 |
46.55
|
13,700 | 46.45 | 46.55 | 46.40 | 0 | 0 | 0 | |
30/05/2025 |
46.35
|
3,200 | 46.25 | 46.70 | 46.25 | 0 | 200 | -0.0 | |
29/05/2025 |
46.40
|
21,400 | 46.40 | 46.50 | 46.25 | 0 | 0 | 0 | |
28/05/2025 |
46.30
|
11,800 | 46.40 | 46.40 | 46.30 | 0 | 0 | 0 | |
27/05/2025 |
46.25
|
11,700 | 46.25 | 46.60 | 45.45 | 100 | 0 | 0.0 | |
26/05/2025 |
46.20
|
1,900 | 46.35 | 46.40 | 46.20 | 0 | 0 | 0 | |
23/05/2025 |
46.20
|
10,400 | 46 | 46.40 | 46 | 0 | 0 | 0 | |
22/05/2025 |
46
|
2,300 | 46 | 46.15 | 46 | 0 | 0 | 0 | |
21/05/2025 |
46.35
|
4,900 | 46.40 | 46.40 | 46.30 | 0 | 0 | 0 | |
20/05/2025 |
46.40
|
6,200 | 46.60 | 46.60 | 46.40 | 0 | 100 | -0.0 | |
19/05/2025 |
46.50
|
5,200 | 46.90 | 46.90 | 46.50 | 0 | 0 | 0 | |
16/05/2025 |
46.90
|
12,200 | 47.50 | 47.50 | 46.90 | 2,000 | 400 | 0 | |
15/05/2025 |
47
|
5,800 | 46.35 | 47.40 | 46.35 | 100 | 500 | 0 | |
14/05/2025 |
46.35
|
6,900 | 46 | 46.35 | 46 | 0 | 730 | 0 | |
13/05/2025 |
46.10
|
7,600 | 46 | 46.20 | 46 | 100 | 0 | 0 | |
12/05/2025 |
46
|
8,500 | 45.70 | 46 | 45.70 | 0 | 200 | 0 | |
09/05/2025 |
45.70
|
11,000 | 45.55 | 46 | 45.55 | 0 | 500 | 0 | |
08/05/2025 |
45.55
|
4,100 | 45.50 | 45.55 | 45.40 | 0 | 800 | 0 | |
07/05/2025 |
45.55
|
9,300 | 46 | 46 | 45.50 | 0 | 700 | 0 | |
06/05/2025 |
45.50
|
14,500 | 45.20 | 46 | 45.20 | 300 | 3,800 | 0 | |
05/05/2025 |
45.20
|
9,100 | 45.40 | 45.40 | 45.15 | 200 | 0 | 0 | |
29/04/2025 |
45.40
|
20,100 | 45.60 | 45.60 | 45 | 0 | 0 | 0 | |
28/04/2025 |
45.60
|
32,800 | 46.25 | 46.25 | 45.50 | 3,000 | 0 | 0.1 | |
25/04/2025 |
46.10
|
16,700 | 46.90 | 46.90 | 46.10 | 100 | 0 | 0.0 | |
24/04/2025 |
46.40
|
42,400 | 47 | 47 | 46.20 | 0 | 5,000 | -0.2 | |
23/04/2025 |
46.90
|
4,400 | 46.70 | 47.45 | 46.60 | 0 | 0 | 0 | |
22/04/2025 |
46.60
|
30,300 | 47 | 47 | 46 | 2,600 | 1,300 | 0.1 | |
21/04/2025 |
47
|
13,200 | 47.40 | 47.50 | 46.95 | 1,100 | 500 | 0.0 | |
18/04/2025 |
47
|
25,100 | 47 | 47.50 | 47 | 0 | 0 | 0 | |
17/04/2025 |
47
|
13,800 | 47 | 47.40 | 46.95 | 0 | 0 | 0 | |
16/04/2025 |
47
|
38,100 | 47.50 | 48 | 46.60 | 1,800 | 0 | 0.1 | |
15/04/2025 |
47.70
|
9,100 | 48.55 | 48.55 | 47.50 | 0 | 0 | 0 | |
14/04/2025 |
48.35
|
12,200 | 49 | 49.05 | 47.60 | 0 | 1,300 | -0.1 | |
11/04/2025 |
49
|
11,900 | 49.70 | 49.70 | 49 | 0 | 900 | -0.0 | |
10/04/2025 |
49.65
|
50,000 | 50 | 50.40 | 49.55 | 5,000 | 4,500 | 0.0 | |
09/04/2025 |
47.15
|
9,300 | 47 | 47.80 | 47 | 0 | 4,700 | -0.2 | |
08/04/2025 |
47.30
|
23,100 | 48.40 | 48.40 | 45.50 | 0 | 3,000 | -0.1 | |
04/04/2025 |
48.40
|
33,800 | 47.85 | 48.45 | 46.10 | 0 | 7,300 | -0.3 | |
03/04/2025 |
48.90
|
26,800 | 49 | 49.50 | 47.50 | 100 | 100 | -0.0 | |
02/04/2025 |
49.80
|
4,400 | 49.90 | 50 | 49.70 | 0 | 2,600 | -0.1 | |
01/04/2025 |
50
|
7,000 | 50.20 | 50.30 | 49.80 | 0 | 1,300 | -0.1 | |
31/03/2025 |
50.20
|
3,200 | 50 | 50.50 | 49.75 | 0 | 200 | -0.0 | |
28/03/2025 |
50
|
1,800 | 50.50 | 50.50 | 50 | 0 | 100 | -0.0 | |
27/03/2025 |
49.95
|
8,200 | 50 | 50.20 | 49.95 | 0 | 0 | 0 | |
26/03/2025 |
50.50
|
21,700 | 50.40 | 50.50 | 50 | 0 | 0 | 0 | |
25/03/2025 |
50.50
|
7,900 | 50.80 | 50.80 | 50.20 | 0 | 0 | 0 | |
24/03/2025 |
50.80
|
2,900 | 51 | 51 | 50.80 | 0 | 0 | 0 | |
21/03/2025 |
51
|
5,000 | 51.30 | 51.30 | 50.80 | 0 | 0 | 0 | |
20/03/2025: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
20/03/2025 |
51
|
9,700 | 51.80 | 51.80 | 50.70 | 1,200 | 0 | 0.1 | |
19/03/2025 |
50.90
|
47,800 | 51.00 | 51.09 | 50.90 | 0 | 0 | 0 | |
18/03/2025 |
51.00
|
22,800 | 51.38 | 51.38 | 50.90 | 0 | 0 | 0 | |
17/03/2025 |
51.09
|
38,700 | 50.51 | 51.38 | 50.42 | 300 | 0 | 0.0 | |
14/03/2025 |
50.51
|
16,400 | 50.71 | 50.71 | 50.42 | 0 | 0 | 0 | |
13/03/2025 |
50.61
|
20,600 | 50.90 | 51.19 | 50.51 | 100 | 0 | 0.0 | |
12/03/2025 |
51.09
|
16,900 | 51.38 | 51.38 | 50.80 | 900 | 0 | 0.0 | |
11/03/2025 |
51.00
|
22,400 | 51.09 | 51.09 | 50.71 | 1,400 | 0 | 0.1 | |
10/03/2025 |
51.09
|
4,300 | 51.38 | 51.38 | 51.00 | 0 | 0 | 0 | |
07/03/2025 |
51.00
|
11,000 | 50.61 | 51.29 | 50.61 | 0 | 0 | 0 | |
06/03/2025 |
50.42
|
5,200 | 50.42 | 50.71 | 50.42 | 0 | 400 | -0.0 | |
05/03/2025 |
50.42
|
700 | 50.61 | 50.61 | 50.42 | 0 | 0 | 0 | |
04/03/2025 |
50.32
|
11,200 | 50.51 | 50.61 | 50.22 | 0 | 0 | 0 |