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) |
3.70 | 11.64% | 65,125,800 | 1,934,900 | 87.8 |
31.80
35.90
35.25
|
2 tháng
(2025-05-26) |
3 | 9.23% | 110,027,500 | 1,614,700 | 77.4 |
31.20
35.90
35.25
|
3 tháng
(2025-04-28) |
4.95 | 16.19% | 168,890,900 | 2,480,097 | 76.9 |
29.58
35.90
35.25
|
6 tháng
(2025-02-03) |
2.57 | 7.81% | 367,421,500 | -7,255,790 | -258.4 |
28.69
35.90
35.25
|
12 tháng
(2024-07-30) |
11.97 | 50.89% | 670,427,800 | 1,581,422 | 46.5 |
21.61
35.90
35.25
|
24 tháng
(2023-08-07) |
24.07 | 210.57% | 1,877,465,600 | -82,842,543 | -1,487.5 |
10.49
35.90
35.25
|
36 tháng
(2022-08-10) |
27.23 | 329.29% | 4,131,306,500 | -100,119,688 | -1,749.7 |
5.04
35.90
35.25
|
60 tháng
(2020-08-20) |
31.98 | 908.79% | 8,867,943,195 | -94,367,091 | -1,712.7 |
3.52
35.90
35.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
35.25
|
3,406,100 | 35.50 | 35.70 | 35.20 | 705,200 | 25,900 | 24.0 | |
24/07/2025 |
35.50
|
2,519,900 | 35.30 | 36 | 35.10 | 303,500 | 167,500 | 4.8 | |
23/07/2025 |
35.25
|
3,733,400 | 35.95 | 36 | 35.25 | 72,500 | 252,600 | -6.4 | |
22/07/2025 |
35.90
|
2,666,600 | 35.60 | 35.90 | 35.05 | 87,700 | 82,200 | 0.2 | |
21/07/2025 |
35.50
|
4,420,200 | 35 | 36 | 34.70 | 663,500 | 475,100 | 6.6 | |
18/07/2025 |
34.60
|
4,707,200 | 33.70 | 34.85 | 33.40 | 522,300 | 515,000 | 0.2 | |
17/07/2025 |
33.65
|
3,911,000 | 33.95 | 34 | 33.65 | 303,400 | 183,200 | 4.1 | |
16/07/2025 |
33.80
|
2,823,300 | 33.65 | 34.15 | 33.55 | 191,200 | 428,900 | -8.1 | |
15/07/2025 |
33.50
|
5,349,400 | 32.95 | 33.85 | 32.85 | 1,305,500 | 840,000 | 15.5 | |
14/07/2025 |
32.85
|
1,952,700 | 33.10 | 33.20 | 32.65 | 195,800 | 173,400 | 0.7 | |
11/07/2025 |
33
|
2,291,500 | 33.35 | 33.50 | 32.95 | 24,200 | 295,000 | 0 | |
10/07/2025 |
33.30
|
2,842,500 | 33.25 | 33.30 | 33 | 274,700 | 602,200 | 0 | |
09/07/2025 |
33.15
|
3,840,600 | 33.85 | 34.20 | 33.05 | 28,300 | 148,300 | 0 | |
08/07/2025 |
33.70
|
2,506,300 | 33.65 | 34 | 33.25 | 285,000 | 69,500 | 7.2 | |
07/07/2025 |
33.50
|
5,348,000 | 32.90 | 33.50 | 32.75 | 1,778,100 | 110,800 | 55.2 | |
04/07/2025 |
32.75
|
3,006,600 | 32.65 | 33.15 | 32.50 | 99,700 | 144,900 | -1.5 | |
03/07/2025 |
32.50
|
2,820,600 | 32.40 | 32.50 | 32.20 | 51,400 | 256,900 | -6.6 | |
02/07/2025 |
32.35
|
2,017,300 | 32.20 | 32.55 | 32.15 | 66,400 | 72,800 | -0.2 | |
01/07/2025 |
32.15
|
1,360,000 | 32.35 | 32.40 | 32.05 | 5,400 | 1,100 | 0.1 | |
30/06/2025 |
32.25
|
2,645,800 | 32.05 | 32.40 | 31.95 | 469,400 | 4,800 | 15.0 | |
27/06/2025 |
31.95
|
1,847,400 | 31.90 | 32.05 | 31.65 | 74,700 | 3,100 | 2.3 | |
26/06/2025 |
31.80
|
1,075,600 | 31.80 | 32 | 31.50 | 5,900 | 18,600 | -0.4 | |
25/06/2025 |
31.80
|
1,439,900 | 32 | 32.30 | 31.60 | 2,600 | 30,400 | -0.9 | |
24/06/2025 |
31.80
|
1,406,600 | 31.80 | 32.05 | 31.70 | 18,400 | 10,400 | 0.3 | |
23/06/2025 |
31.60
|
2,182,600 | 31.90 | 31.90 | 31.35 | 1,400 | 57,800 | -1.8 | |
20/06/2025 |
31.90
|
2,055,100 | 32.55 | 32.55 | 31.90 | 2,600 | 323,000 | -10.3 | |
19/06/2025 |
32.40
|
2,732,400 | 32 | 32.50 | 31.80 | 0 | 26,600 | -0.8 | |
18/06/2025 |
31.95
|
1,946,800 | 32.50 | 32.50 | 31.90 | 3,300 | 400,200 | -12.8 | |
17/06/2025 |
32.35
|
4,079,500 | 31.95 | 32.50 | 31.80 | 388,600 | 22,100 | 11.8 | |
16/06/2025 |
31.65
|
1,818,200 | 31.70 | 31.95 | 31.55 | 11,600 | 39,400 | -0.9 | |
13/06/2025 |
31.60
|
3,082,200 | 31.60 | 32.05 | 31.40 | 684,400 | 264,800 | 13.4 | |
12/06/2025 |
31.65
|
1,431,600 | 31.90 | 32 | 31.50 | 17,300 | 20,000 | -0.1 | |
11/06/2025 |
31.45
|
952,800 | 31.50 | 31.70 | 31.40 | 5,700 | 24,200 | -0.6 | |
10/06/2025 |
31.45
|
2,437,300 | 31.50 | 32.20 | 31.30 | 118,400 | 53,800 | 2.0 | |
09/06/2025 |
31.25
|
1,903,600 | 31.20 | 31.50 | 30.70 | 1,200 | 83,200 | -2.6 | |
06/06/2025 |
31.20
|
2,400,100 | 31.80 | 31.85 | 31.20 | 113,100 | 187,300 | -2.3 | |
05/06/2025 |
31.80
|
1,357,500 | 31.90 | 31.90 | 31.60 | 200 | 156,200 | -5.0 | |
04/06/2025 |
31.75
|
1,580,200 | 32.05 | 32.20 | 31.75 | 153,800 | 38,200 | 3.7 | |
03/06/2025 |
32
|
1,855,500 | 32.30 | 32.30 | 31.95 | 3,800 | 30,700 | -0.9 | |
02/06/2025 |
32
|
2,160,000 | 31.80 | 32.05 | 31.40 | 278,500 | 130,500 | 4.6 | |
30/05/2025 |
31.80
|
1,471,900 | 32.10 | 32.15 | 31.60 | 15,600 | 152,200 | -4.4 | |
29/05/2025 |
32
|
1,463,200 | 32.10 | 32.30 | 31.95 | 20,100 | 76,600 | -1.8 | |
28/05/2025 |
31.95
|
2,135,500 | 32.40 | 32.40 | 31.90 | 200 | 205,700 | -6.6 | |
27/05/2025 |
32.20
|
1,920,400 | 32.60 | 32.60 | 32.10 | 59,000 | 212,300 | -5.0 | |
26/05/2025 |
32.50
|
2,528,700 | 32.10 | 32.65 | 31.30 | 452,200 | 154,400 | 9.5 | |
23/05/2025 |
31.95
|
1,550,700 | 31.95 | 32.15 | 31.85 | 38,900 | 64,700 | -0.8 | |
22/05/2025 |
31.90
|
3,093,600 | 32.60 | 32.60 | 31.85 | 9,200 | 351,700 | 0 | |
21/05/2025 |
32.55
|
2,430,600 | 33 | 33.50 | 32.50 | 95,900 | 391,000 | -9.7 | |
20/05/2025 |
32.95
|
3,562,200 | 32.65 | 33 | 32.10 | 348,400 | 46,600 | 9.8 | |
19/05/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
19/05/2025 |
32.70
|
5,468,700 | 34 | 34 | 32.65 | 324,800 | 483,300 | 0 | |
16/05/2025 |
34.00
|
4,560,600 | 34.51 | 35.07 | 34.00 | 149,900 | 607,200 | 0 | |
15/05/2025 |
34.51
|
8,884,600 | 33.35 | 34.51 | 33.35 | 1,641,800 | 411,803 | 0 | |
14/05/2025 |
33.25
|
4,470,300 | 32.56 | 33.25 | 32.42 | 671,800 | 97,600 | 0 | |
13/05/2025 |
32.37
|
3,062,200 | 32.60 | 32.65 | 32.14 | 272,300 | 357,000 | 0 | |
12/05/2025 |
32.42
|
4,178,600 | 32.60 | 32.79 | 32.37 | 40,600 | 105,400 | 0 | |
09/05/2025 |
32.14
|
4,973,300 | 31.21 | 32.88 | 31.02 | 1,004,800 | 112,100 | 0 | |
08/05/2025 |
30.79
|
3,861,900 | 30.51 | 31.30 | 30.51 | 313,300 | 313,000 | 0 | |
07/05/2025 |
29.90
|
1,870,400 | 29.67 | 30.13 | 29.53 | 149,500 | 32,400 | 0 | |
06/05/2025 |
29.58
|
2,701,400 | 30.09 | 30.23 | 29.58 | 110,300 | 992,500 | 0 | |
05/05/2025 |
29.95
|
1,494,900 | 30.27 | 30.51 | 29.81 | 84,700 | 33,400 | 0 | |
29/04/2025 |
30.32
|
1,143,500 | 30.55 | 30.97 | 30.32 | 72,900 | 95,300 | -0.7 | |
28/04/2025 |
30.55
|
1,555,900 | 30.65 | 30.65 | 29.90 | 236,300 | 205,000 | 1.0 | |
25/04/2025 |
30.09
|
6,340,700 | 30.55 | 30.88 | 29.85 | 181,200 | 269,400 | -2.8 | |
24/04/2025 |
30.74
|
2,141,600 | 30.93 | 31.16 | 30.74 | 162,900 | 85,200 | 2.6 | |
23/04/2025 |
31.02
|
2,718,000 | 31.11 | 31.48 | 31.02 | 40,600 | 378,500 | -11.3 | |
22/04/2025 |
30.97
|
4,879,700 | 30.69 | 31.07 | 28.64 | 393,100 | 615,200 | -7.6 | |
21/04/2025 |
30.79
|
2,596,300 | 31.62 | 31.62 | 30.74 | 101,600 | 489,100 | -12.9 | |
18/04/2025 |
31.58
|
4,142,800 | 31.48 | 32.18 | 31.35 | 1,308,700 | 207,716 | 37.7 | |
17/04/2025 |
31.30
|
4,118,900 | 30.74 | 32.14 | 30.51 | 319,900 | 108,600 | 7.0 | |
16/04/2025 |
30.41
|
1,645,400 | 30.74 | 31.16 | 30.41 | 309,400 | 50,600 | 8.6 | |
15/04/2025 |
30.88
|
3,977,800 | 31.30 | 31.58 | 30.32 | 252,700 | 237,565 | 0.5 | |
14/04/2025 |
31.53
|
2,160,100 | 31.58 | 31.67 | 31.39 | 376,500 | 152,600 | 7.6 | |
11/04/2025 |
31.86
|
7,069,100 | 29.81 | 31.90 | 29.81 | 770,200 | 1,789,800 | -33.8 | |
10/04/2025 |
31.39
|
473,200 | 31.39 | 31.39 | 31.39 | 0 | 7,900 | -0.3 | |
09/04/2025 |
29.34
|
5,332,500 | 28.32 | 30.27 | 27.95 | 796,500 | 684,551 | 3.5 | |
08/04/2025 |
29.06
|
3,769,900 | 30.69 | 30.69 | 28.55 | 290,700 | 355,897 | -2.2 | |
04/04/2025 |
30.69
|
9,431,700 | 27.01 | 30.69 | 27.01 | 1,223,000 | 1,044,190 | 4.9 | |
03/04/2025 |
28.69
|
6,201,700 | 30.65 | 30.65 | 28.69 | 491,800 | 470,550 | 0.2 | |
02/04/2025 |
30.83
|
1,852,800 | 31.21 | 31.30 | 30.83 | 21,900 | 655,700 | -21.1 | |
01/04/2025 |
31.11
|
1,106,200 | 30.97 | 31.21 | 30.93 | 293,698 | 241,759 | 1.7 | |
31/03/2025 |
30.97
|
2,412,800 | 31.16 | 31.16 | 30.55 | 166,900 | 729,700 | -18.6 | |
28/03/2025 |
31.16
|
1,418,900 | 30.74 | 31.21 | 30.74 | 238,500 | 160,700 | 2.6 | |
27/03/2025 |
30.74
|
1,950,300 | 31.30 | 31.30 | 30.74 | 131,300 | 122,333 | 0.3 | |
26/03/2025 |
31.16
|
2,578,800 | 31.67 | 31.81 | 31.16 | 156,100 | 288,500 | -4.4 | |
25/03/2025 |
31.67
|
2,530,300 | 31.81 | 32.00 | 31.48 | 0 | 0 | 0 | |
24/03/2025 |
31.81
|
8,068,400 | 32.42 | 32.42 | 31.39 | 41,398 | 2,040,127 | -67.7 | |
21/03/2025 |
32.42
|
2,543,500 | 33.12 | 33.12 | 32.42 | 0 | 0 | 0 | |
20/03/2025 |
33.12
|
2,563,200 | 33.72 | 33.72 | 33.12 | 974,419 | 322,670 | 23.3 | |
19/03/2025 |
33.49
|
6,285,000 | 32.98 | 33.81 | 32.98 | 1,214,700 | 346,400 | 31.3 | |
18/03/2025 |
32.98
|
5,124,100 | 32.32 | 33.39 | 32.04 | 373,949 | 212,100 | 5.5 | |
17/03/2025 |
32.32
|
2,029,600 | 32.56 | 32.60 | 32.09 | 68,500 | 496,500 | -14.8 | |
14/03/2025 |
32.56
|
1,433,200 | 32.98 | 32.98 | 32.56 | 216,100 | 330,500 | -4.0 | |
13/03/2025 |
32.88
|
2,545,000 | 32.88 | 33.02 | 32.51 | 950,100 | 695,352 | 9.0 | |
12/03/2025 |
32.88
|
2,715,700 | 32.28 | 32.93 | 31.90 | 416,600 | 373,700 | 1.4 | |
11/03/2025 |
32.28
|
3,771,200 | 32.28 | 32.51 | 31.76 | 805,300 | 304,400 | 17.2 | |
10/03/2025 |
32.42
|
4,061,000 | 32.98 | 33.39 | 32.42 | 141,300 | 912,200 | -27.1 | |
07/03/2025 |
32.98
|
3,123,200 | 33.07 | 33.49 | 32.98 | 212,000 | 1,064,900 | -30.3 | |
06/03/2025 |
33.12
|
1,826,200 | 33.58 | 33.58 | 33.07 | 245,700 | 388,570 | -5.1 | |
05/03/2025 |
33.35
|
2,318,400 | 33.07 | 34.09 | 33.07 | 179,100 | 265,900 | -3.1 | |
04/03/2025 |
33.07
|
5,102,600 | 33.30 | 33.35 | 32.74 | 485,300 | 1,027,900 | -19.2 |