Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
1.50 | 3.66% | 726,600 | 0 | 0 |
40
42.67
42
|
2 tháng
(2025-05-12) |
2.23 | 5.55% | 989,200 | 0 | 0 |
39.67
42.67
42
|
3 tháng
(2025-04-14) |
0.47 | 1.12% | 1,170,900 | 0 | 0 |
39.34
42.67
42
|
6 tháng
(2025-01-13) |
0.21 | 0.50% | 1,979,213 | 0 | 0 |
39.21
52.85
42
|
12 tháng
(2024-07-16) |
16.22 | 61.73% | 2,631,189 | -500 | -0.0 |
25.41
52.85
42
|
24 tháng
(2023-07-24) |
11.58 | 37.46% | 3,619,284 | -500 | -0.0 |
24.80
52.85
42
|
36 tháng
(2022-07-27) |
23.86 | 128.05% | 4,184,273 | -83,820 | -7.6 |
17.84
52.85
42
|
60 tháng
(2020-08-06) |
34.97 | 464.71% | 4,832,633 | -27,120 | -4.1 |
7.26
52.85
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2025 |
42
|
41,100 | 42.50 | 42.60 | 42 | 0 | 0 | 0 | |
10/07/2025 |
42.50
|
9,800 | 42.80 | 42.80 | 42.50 | 0 | 0 | 0 | |
09/07/2025 |
42.20
|
39,900 | 42.90 | 42.90 | 42.20 | 0 | 0 | 0 | |
08/07/2025 |
42.10
|
27,900 | 42 | 42.70 | 41.90 | 0 | 0 | 0 | |
07/07/2025 |
41.50
|
39,700 | 41.80 | 42.10 | 41.50 | 0 | 0 | 0 | |
04/07/2025 |
42.20
|
11,200 | 42.50 | 42.50 | 41.60 | 0 | 0 | 0 | |
03/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
03/07/2025 |
42
|
32,100 | 45.80 | 45.80 | 41.70 | 0 | 0 | 0 | |
02/07/2025 |
41.47
|
100,200 | 42.60 | 42.67 | 41.47 | 0 | 0 | 0 | |
01/07/2025 |
41.60
|
79,600 | 47.87 | 47.87 | 41.60 | 0 | 0 | 0 | |
30/06/2025 |
42.67
|
81,900 | 41.27 | 42.67 | 40.40 | 0 | 0 | 0 | |
27/06/2025 |
40.20
|
18,000 | 40.67 | 40.67 | 39.87 | 0 | 0 | 0 | |
26/06/2025 |
40
|
20,600 | 41.20 | 41.20 | 40 | 0 | 0 | 0 | |
25/06/2025 |
40.40
|
22,600 | 41.20 | 41.20 | 40.20 | 0 | 0 | 0 | |
24/06/2025 |
40.07
|
25,400 | 42.20 | 42.20 | 39.80 | 0 | 0 | 0 | |
23/06/2025 |
40
|
41,000 | 41.67 | 41.67 | 39.93 | 0 | 0 | 0 | |
20/06/2025 |
41.13
|
31,500 | 42 | 42.73 | 41.07 | 0 | 0 | 0 | |
19/06/2025 |
42
|
31,600 | 42.67 | 42.73 | 40.73 | 0 | 0 | 0 | |
18/06/2025 |
42.53
|
8,800 | 42.27 | 43 | 42.27 | 0 | 0 | 0 | |
17/06/2025 |
42.40
|
28,900 | 42 | 42.40 | 42 | 0 | 0 | 0 | |
16/06/2025 |
42.13
|
29,400 | 40.40 | 42.13 | 37.93 | 0 | 0 | 0 | |
13/06/2025 |
41.07
|
17,700 | 41.33 | 41.53 | 40.67 | 0 | 0 | 0 | |
12/06/2025 |
41.47
|
16,600 | 40.53 | 42.60 | 40.53 | 0 | 0 | 0 | |
11/06/2025 |
41
|
12,200 | 41 | 41.07 | 41 | 0 | 0 | 0 | |
10/06/2025 |
41
|
10,600 | 40.93 | 41.53 | 40.93 | 0 | 0 | 0 | |
09/06/2025 |
41.13
|
12,000 | 40.67 | 41.27 | 40.67 | 0 | 0 | 0 | |
06/06/2025 |
40.47
|
4,800 | 40.47 | 40.67 | 40.47 | 0 | 0 | 0 | |
05/06/2025 |
40.53
|
4,700 | 40.67 | 40.67 | 40.40 | 0 | 0 | 0 | |
04/06/2025 |
40.67
|
3,100 | 40.13 | 40.67 | 40.13 | 0 | 0 | 0 | |
03/06/2025 |
41
|
23,500 | 39.87 | 42.60 | 39.67 | 0 | 0 | 0 | |
02/06/2025 |
40.13
|
1,200 | 39.93 | 40.13 | 39.93 | 0 | 0 | 0 | |
30/05/2025 |
40
|
2,400 | 39.87 | 40 | 39.73 | 0 | 0 | 0 | |
29/05/2025 |
40.33
|
2,000 | 40 | 40.33 | 39.80 | 0 | 0 | 0 | |
28/05/2025 |
40.07
|
31,600 | 39.87 | 40.47 | 39.73 | 0 | 0 | 0 | |
27/05/2025 |
39.73
|
15,500 | 39.67 | 39.73 | 39.67 | 0 | 0 | 0 | |
26/05/2025 |
39.67
|
8,500 | 39.87 | 39.87 | 39.67 | 0 | 0 | 0 | |
23/05/2025 |
40
|
9,700 | 40 | 40.13 | 39.93 | 0 | 0 | 0 | |
22/05/2025 |
40
|
6,600 | 40.13 | 40.13 | 39.93 | 0 | 0 | 0 | |
21/05/2025 |
40.13
|
6,100 | 40 | 40.20 | 39.93 | 0 | 0 | 0 | |
20/05/2025 |
40
|
2,000 | 40 | 40 | 40 | 0 | 0 | 0 | |
19/05/2025 |
40.40
|
10,700 | 40.07 | 40.40 | 39.87 | 0 | 0 | 0 | |
16/05/2025 |
40
|
35,000 | 40.53 | 44 | 40 | 0 | 0 | 0 | |
15/05/2025 |
40
|
8,700 | 40.33 | 40.33 | 40 | 0 | 0 | 0 | |
14/05/2025 |
40.33
|
18,700 | 40.20 | 40.67 | 40 | 0 | 0 | 0 | |
13/05/2025 |
40.27
|
29,400 | 40.33 | 40.40 | 40.07 | 0 | 0 | 0 | |
12/05/2025 |
40.27
|
15,800 | 40.07 | 40.67 | 40.07 | 0 | 0 | 0 | |
09/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/05/2025 |
40
|
5,100 | 40.53 | 40.53 | 39.80 | 0 | 0 | 0 | |
08/05/2025 |
39.73
|
27,200 | 39.08 | 40.72 | 39.08 | 0 | 0 | 0 | |
07/05/2025 |
39.34
|
17,500 | 40.00 | 40.13 | 39.34 | 0 | 0 | 0 | |
06/05/2025 |
40.52
|
33,200 | 40.72 | 40.72 | 39.86 | 0 | 0 | 0 | |
05/05/2025 |
40.52
|
7,900 | 40.85 | 40.85 | 40.13 | 0 | 0 | 0 | |
29/04/2025 |
40.39
|
39,100 | 41.77 | 41.77 | 40.26 | 0 | 0 | 0 | |
28/04/2025 |
41.18
|
4,500 | 41.57 | 41.57 | 41.11 | 0 | 0 | 0 | |
25/04/2025 |
41.18
|
1,100 | 41.31 | 41.31 | 41.18 | 0 | 0 | 0 | |
24/04/2025 |
41.18
|
900 | 40.65 | 41.18 | 40.65 | 0 | 0 | 0 | |
23/04/2025 |
41.24
|
1,300 | 40.65 | 41.24 | 40.13 | 0 | 0 | 0 | |
22/04/2025 |
39.34
|
4,300 | 40.00 | 40.00 | 39.34 | 0 | 0 | 0 | |
21/04/2025 |
40.52
|
2,100 | 40.32 | 40.52 | 40.19 | 0 | 0 | 0 | |
18/04/2025 |
40.32
|
2,100 | 40.00 | 40.32 | 40.00 | 0 | 0 | 0 | |
17/04/2025 |
39.93
|
4,300 | 39.54 | 39.93 | 39.54 | 0 | 0 | 0 | |
16/04/2025 |
40.78
|
3,600 | 40.78 | 40.78 | 40.65 | 0 | 0 | 0 | |
15/04/2025 |
40.78
|
14,800 | 41.04 | 41.04 | 40.39 | 0 | 0 | 0 | |
14/04/2025 |
42.03
|
12,700 | 42.03 | 43.34 | 41.31 | 0 | 0 | 0 | |
11/04/2025 |
42.62
|
6,600 | 44.26 | 44.26 | 42.62 | 0 | 0 | 0 | |
10/04/2025 |
44.06
|
22,900 | 44.59 | 45.11 | 44.06 | 0 | 0 | 0 | |
09/04/2025 |
39.21
|
8,600 | 38.03 | 39.86 | 38.03 | 0 | 0 | 0 | |
08/04/2025 |
40.32
|
13,300 | 40.65 | 41.31 | 38.03 | 0 | 0 | 0 | |
04/04/2025 |
42.42
|
24,200 | 42.62 | 42.62 | 40.78 | 0 | 0 | 0 | |
03/04/2025 |
42.22
|
23,700 | 43.34 | 47.40 | 40.52 | 0 | 0 | 0 | |
02/04/2025 |
47.60
|
24,400 | 48.45 | 48.45 | 47.54 | 0 | 0 | 0 | |
01/04/2025 |
47.60
|
17,700 | 47.60 | 47.67 | 47.21 | 0 | 0 | 0 | |
31/03/2025 |
46.88
|
15,000 | 48.98 | 48.98 | 46.88 | 0 | 0 | 0 | |
28/03/2025 |
48.52
|
6,000 | 48.98 | 49.04 | 48.32 | 0 | 0 | 0 | |
27/03/2025 |
47.86
|
20,900 | 47.54 | 48.78 | 46.88 | 0 | 0 | 0 | |
26/03/2025 |
47.27
|
5,900 | 47.80 | 47.80 | 46.68 | 0 | 0 | 0 | |
25/03/2025 |
47.21
|
4,800 | 47.47 | 47.47 | 47.21 | 0 | 0 | 0 | |
24/03/2025 |
47.40
|
2,800 | 47.34 | 47.60 | 47.34 | 0 | 0 | 0 | |
21/03/2025 |
47.21
|
1,500 | 47.73 | 47.73 | 47.21 | 0 | 0 | 0 | |
20/03/2025 |
47.21
|
1,900 | 47.73 | 47.73 | 47.21 | 0 | 0 | 0 | |
19/03/2025 |
47.60
|
4,500 | 48.06 | 48.06 | 46.62 | 0 | 0 | 0 | |
18/03/2025 |
47.73
|
3,200 | 48.39 | 48.39 | 46.88 | 0 | 0 | 0 | |
17/03/2025 |
47.14
|
3,900 | 47.21 | 47.21 | 46.68 | 0 | 0 | 0 | |
14/03/2025 |
46.68
|
12,900 | 49.11 | 49.11 | 46.36 | 0 | 0 | 0 | |
13/03/2025 |
47.67
|
4,800 | 49.11 | 49.11 | 46.88 | 0 | 0 | 0 | |
12/03/2025 |
47.27
|
6,700 | 46.75 | 47.27 | 46.75 | 0 | 0 | 0 | |
11/03/2025 |
47.21
|
10,000 | 46.88 | 47.27 | 46.16 | 0 | 0 | 0 | |
10/03/2025 |
47.27
|
4,600 | 47.54 | 47.80 | 47.27 | 0 | 0 | 0 | |
07/03/2025 |
47.40
|
3,400 | 47.93 | 48.26 | 47.40 | 0 | 0 | 0 | |
06/03/2025 |
48.19
|
24,500 | 46.81 | 48.45 | 46.81 | 0 | 0 | 0 | |
05/03/2025 |
46.29
|
6,000 | 47.14 | 47.14 | 46.22 | 0 | 0 | 0 | |
04/03/2025 |
46.95
|
6,700 | 46.22 | 46.95 | 46.09 | 0 | 0 | 0 | |
03/03/2025 |
46.55
|
4,300 | 47.80 | 47.80 | 45.57 | 0 | 0 | 0 | |
28/02/2025 |
47.21
|
9,000 | 47.60 | 47.86 | 47.08 | 0 | 0 | 0 | |
27/02/2025 |
47.80
|
12,400 | 46.49 | 47.86 | 46.42 | 0 | 0 | 0 | |
26/02/2025 |
45.83
|
9,700 | 45.24 | 47.14 | 44.85 | 0 | 0 | 0 | |
25/02/2025 |
44.72
|
13,000 | 44.59 | 45.24 | 44.39 | 0 | 0 | 0 | |
24/02/2025 |
45.11
|
10,000 | 44.85 | 45.57 | 44.59 | 0 | 0 | 0 | |
21/02/2025 |
45.24
|
5,200 | 45.83 | 45.83 | 45.24 | 0 | 0 | 0 | |
20/02/2025 |
45.83
|
4,400 | 45.24 | 45.90 | 45.24 | 0 | 0 | 0 | |
19/02/2025 |
45.31
|
6,600 | 44.72 | 45.90 | 44.65 | 0 | 0 | 0 | |
18/02/2025 |
44.52
|
10,100 | 44.59 | 45.24 | 44.45 | 0 | 0 | 0 |