Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-2.30 | -4.71% | 29,600 | 5,100 | 0.2 |
46
50
46
|
2 tháng
(2025-05-26) |
-3.50 | -7% | 106,700 | 5,100 | 0.2 |
46
51
46
|
3 tháng
(2025-04-24) |
1.50 | 3.33% | 213,200 | 4,900 | 0.2 |
44.50
51
46
|
6 tháng
(2025-01-24) |
2.46 | 5.58% | 300,201 | 4,900 | 0.2 |
42.57
51
46
|
12 tháng
(2024-07-29) |
3.93 | 9.23% | 491,816 | 4,600 | 0.2 |
37.68
51
46
|
24 tháng
(2023-08-03) |
12.97 | 38.67% | 1,921,308 | 2,600 | 0.0 |
27.21
51
46
|
36 tháng
(2022-08-08) |
29.93 | 180.55% | 3,393,875 | -2,700 | -0.1 |
11.59
51
46
|
60 tháng
(2020-08-18) |
36.25 | 353.60% | 7,341,236 | -549,120 | -10.5 |
9.48
51
46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/07/2025 |
45.90
|
400 | 45 | 46 | 45 | 0 | 0 | 0 | |
23/07/2025 |
46
|
4,600 | 47 | 47 | 45 | 0 | 0 | 0 | |
22/07/2025 |
46.50
|
3,300 | 45 | 46.60 | 44.80 | 0 | 0 | 0 | |
21/07/2025 |
47
|
3,200 | 46.80 | 47.90 | 44.10 | 0 | 0 | 0 | |
18/07/2025 |
48.30
|
300 | 48.40 | 48.40 | 45.10 | 0 | 0 | 0 | |
17/07/2025 |
48
|
1,700 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 | |
16/07/2025 |
47.90
|
200 | 47.50 | 47.90 | 47.50 | 0 | 0 | 0 | |
15/07/2025 |
49.80
|
0 | 49.80 | 49.80 | 49.80 | 0 | 0 | 0 | |
14/07/2025 |
49.80
|
0 | 49.80 | 49.80 | 49.80 | 0 | 0 | 0 | |
11/07/2025 |
49.80
|
0 | 49.80 | 49.80 | 49.80 | 0 | 0 | 0 | |
10/07/2025 |
49.80
|
200 | 49.80 | 49.80 | 49.80 | 0 | 0 | 0 | |
09/07/2025 |
48.90
|
10,700 | 49.80 | 49.80 | 46.40 | 5,000 | 0 | 0.2 | |
08/07/2025 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
07/07/2025 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
04/07/2025 |
50
|
4,400 | 47.70 | 50 | 47.70 | 0 | 0 | 0 | |
03/07/2025 |
47.80
|
700 | 47.10 | 47.80 | 47 | 0 | 0 | 0 | |
02/07/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
01/07/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
30/06/2025 |
48
|
0 | 48 | 48 | 48 | 0 | 0 | 0 | |
27/06/2025 |
48
|
1,400 | 46.70 | 48 | 46.50 | 100 | 0 | 0.0 | |
26/06/2025 |
48.40
|
3,200 | 46.50 | 48.40 | 46.50 | 0 | 0 | 0 | |
25/06/2025 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
24/06/2025 |
48.80
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
23/06/2025 |
48.80
|
200 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 | |
20/06/2025 |
48
|
400 | 46.10 | 48.80 | 46.10 | 0 | 0 | 0 | |
19/06/2025 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
18/06/2025 |
49.50
|
400 | 48.50 | 49.50 | 48.50 | 0 | 0 | 0 | |
17/06/2025 |
46.90
|
2,000 | 48.40 | 48.80 | 48.40 | 0 | 0 | 0 | |
16/06/2025 |
48.50
|
1,100 | 47.50 | 48.50 | 47.50 | 0 | 0 | 0 | |
13/06/2025 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
12/06/2025 |
49.10
|
800 | 49 | 49.10 | 49 | 0 | 0 | 0 | |
11/06/2025 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
10/06/2025 |
49.30
|
100 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
09/06/2025 |
49.40
|
2,100 | 48.90 | 49.40 | 48.90 | 0 | 0 | 0 | |
06/06/2025 |
49.70
|
20,300 | 48.50 | 49.80 | 48.30 | 0 | 0 | 0 | |
05/06/2025 |
49.40
|
3,100 | 49.10 | 49.40 | 48.50 | 0 | 0 | 0 | |
04/06/2025 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
03/06/2025 |
49.90
|
30,500 | 50.40 | 50.40 | 48.90 | 0 | 0 | 0 | |
02/06/2025 |
49.90
|
3,200 | 49 | 50.40 | 49 | 0 | 0 | 0 | |
30/05/2025 |
49.90
|
3,700 | 49 | 50 | 47.50 | 0 | 0 | 0 | |
29/05/2025 |
50.60
|
2,000 | 51 | 51 | 48.80 | 0 | 0 | 0 | |
28/05/2025 |
48.80
|
3,500 | 49 | 52 | 48.80 | 0 | 0 | 0 | |
27/05/2025 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
26/05/2025 |
50
|
3,800 | 50.80 | 50.80 | 48.80 | 0 | 0 | 0 | |
23/05/2025 |
50.30
|
800 | 48.80 | 50.30 | 48.80 | 0 | 0 | 0 | |
22/05/2025 |
50.50
|
200 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
21/05/2025 |
49.60
|
500 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
20/05/2025 |
49.60
|
6,800 | 50.40 | 50.70 | 50.30 | 0 | 0 | 0 | |
19/05/2025 |
49.10
|
3,300 | 49.80 | 50.80 | 49.80 | 0 | 0 | 0 | |
16/05/2025 |
48.40
|
7,300 | 49.80 | 50 | 49.70 | 0 | 0 | 0 | |
15/05/2025 |
48.20
|
4,400 | 50 | 50 | 48.20 | 0 | 0 | 0 | |
14/05/2025 |
49.80
|
900 | 49.70 | 49.80 | 48.10 | 0 | 0 | 0 | |
13/05/2025 |
49.80
|
400 | 50 | 50 | 49.80 | 0 | 0 | 0 | |
12/05/2025 |
49.30
|
800 | 50 | 50 | 48 | 0 | 0 | 0 | |
09/05/2025 |
49.20
|
600 | 49.60 | 49.60 | 48.30 | 0 | 0 | 0 | |
08/05/2025 |
47.60
|
2,600 | 50 | 50 | 48.20 | 0 | 0 | 0 | |
07/05/2025 |
50
|
17,000 | 49 | 50 | 46.20 | 0 | 0 | 0 | |
06/05/2025 |
46.50
|
15,100 | 47 | 48.60 | 45.30 | 0 | 0 | 0 | |
05/05/2025 |
44.50
|
500 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
29/04/2025 |
47.80
|
2,400 | 45 | 48.80 | 45 | 0 | 0 | 0 | |
28/04/2025 |
45
|
22,800 | 45.20 | 45.20 | 44.40 | 0 | 200 | -0.0 | |
25/04/2025 |
45
|
5,700 | 45.30 | 45.30 | 44.30 | 0 | 0 | 0 | |
24/04/2025 |
45
|
14,400 | 45.40 | 45.40 | 44 | 0 | 0 | 0 | |
23/04/2025 |
45
|
5,800 | 45.10 | 45.40 | 44.30 | 0 | 0 | 0 | |
22/04/2025 |
45.50
|
6,100 | 45.50 | 45.70 | 45.50 | 0 | 0 | 0 | |
21/04/2025 |
45.60
|
1,600 | 44.70 | 45.60 | 44.20 | 0 | 0 | 0 | |
18/04/2025 |
45.70
|
200 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 | |
17/04/2025 |
45.80
|
100 | 45.80 | 45.80 | 45.80 | 0 | 0 | 0 | |
16/04/2025 |
45.60
|
500 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 | |
15/04/2025 |
45.60
|
4,200 | 46 | 46.10 | 44.50 | 0 | 0 | 0 | |
14/04/2025 |
45.70
|
1,000 | 44.80 | 45.70 | 44.30 | 0 | 0 | 0 | |
11/04/2025 |
46
|
1,100 | 46.80 | 46.80 | 44 | 0 | 0 | 0 | |
10/04/2025 |
45.80
|
5,200 | 47.40 | 47.40 | 44.40 | 0 | 0 | 0 | |
09/04/2025 |
45.40
|
500 | 43.50 | 45.40 | 43.50 | 0 | 0 | 0 | |
08/04/2025 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
04/04/2025 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
03/04/2025 |
46
|
3,500 | 43.60 | 46 | 43.20 | 0 | 0 | 0 | |
02/04/2025 |
47.80
|
3,700 | 46 | 48 | 45.10 | 0 | 0 | 0 | |
01/04/2025 |
48.30
|
1,100 | 47.80 | 48.30 | 47.80 | 0 | 0 | 0 | |
31/03/2025 |
48.10
|
0 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 | |
28/03/2025 |
48.10
|
600 | 46 | 48.10 | 46 | 0 | 0 | 0 | |
27/03/2025 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
26/03/2025 |
48.30
|
1,200 | 47.80 | 48.30 | 47.60 | 0 | 0 | 0 | |
25/03/2025 |
47.70
|
300 | 48.30 | 48.30 | 46 | 0 | 0 | 0 | |
24/03/2025 |
48
|
2,200 | 49 | 49 | 45.50 | 0 | 0 | 0 | |
21/03/2025 |
49.90
|
2,200 | 46 | 49.90 | 45.20 | 0 | 0 | 0 | |
20/03/2025 |
47
|
1,400 | 47 | 47 | 45 | 0 | 0 | 0 | |
19/03/2025 |
46.90
|
6,100 | 47.20 | 47.20 | 45 | 0 | 0 | 0 | |
18/03/2025 |
47
|
2,300 | 46.80 | 47.10 | 46.50 | 0 | 0 | 0 | |
17/03/2025 |
46.70
|
100 | 46.70 | 46.70 | 46.70 | 0 | 0 | 0 | |
14/03/2025 |
46.60
|
1,600 | 46 | 47 | 46 | 0 | 0 | 0 | |
13/03/2025 |
46.40
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
12/03/2025 |
46.40
|
200 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
11/03/2025 |
47.20
|
1,700 | 46.50 | 47.20 | 44.50 | 0 | 0 | 0 | |
10/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/03/2025 |
47.50
|
200 | 47 | 47.50 | 47 | 0 | 0 | 0 | |
07/03/2025 |
45.90
|
1,800 | 45.02 | 46.29 | 45.02 | 0 | 0 | 0 | |
06/03/2025 |
46.19
|
2,300 | 46.49 | 46.58 | 45.12 | 0 | 0 | 0 | |
05/03/2025 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
04/03/2025 |
45.90
|
1,300 | 46.58 | 46.58 | 45.02 | 0 | 0 | 0 | |
03/03/2025 |
46.88
|
100 | 46.88 | 46.88 | 46.88 | 0 | 0 | 0 | |
28/02/2025 |
46.58
|
1,100 | 46.98 | 46.98 | 46.00 | 0 | 0 | 0 |