Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
2.05 | 5.47% | 65,301,900 | 8,724,500 | 335.1 |
35.70
39.50
39.50
|
2 tháng
(2025-05-09) |
8.17 | 26.07% | 138,823,100 | 30,978,003 | 738.0 |
31.28
39.50
39.50
|
3 tháng
(2025-04-09) |
13.89 | 54.24% | 206,423,300 | 36,849,180 | 741.8 |
25.61
39.50
39.50
|
6 tháng
(2025-01-09) |
7.33 | 22.78% | 363,674,400 | 13,801,928 | -22.1 |
25.61
39.50
39.50
|
12 tháng
(2024-07-15) |
-3.72 | -8.62% | 552,087,700 | -7,657,415 | -789.0 |
25.61
43.42
39.50
|
24 tháng
(2023-07-19) |
2.91 | 7.95% | 1,276,339,600 | 13,797,694 | 98.3 |
25.61
44.79
39.50
|
36 tháng
(2022-07-25) |
3.90 | 10.97% | 1,851,001,800 | 23,990,062 | 298.8 |
16.93
44.79
39.50
|
60 tháng
(2020-08-03) |
22 | 125.77% | 3,297,625,820 | -5,587,421 | -1,528.0 |
16.93
61.79
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2025 |
39.50
|
1,143,100 | 39.80 | 39.95 | 39.35 | 464,600 | 234,200 | 0 | |
08/07/2025 |
39.50
|
1,779,900 | 39.55 | 39.60 | 39.10 | 460,300 | 359,600 | 4.0 | |
07/07/2025 |
39.50
|
2,658,900 | 39.20 | 40 | 38.80 | 1,082,100 | 288,800 | 31.3 | |
04/07/2025 |
39.15
|
3,294,200 | 39.30 | 40.45 | 38.90 | 506,300 | 371,900 | 5.2 | |
03/07/2025 |
39
|
3,644,200 | 38.95 | 39.50 | 38.20 | 1,121,700 | 1,147,000 | -1.0 | |
02/07/2025 |
38.95
|
1,850,100 | 39 | 39 | 38.05 | 114,100 | 590,900 | -18.3 | |
01/07/2025 |
39
|
2,051,300 | 39.35 | 39.35 | 38.70 | 1,266,100 | 286,200 | 38.2 | |
30/06/2025 |
39.10
|
6,202,100 | 37.20 | 39.30 | 37.20 | 3,553,100 | 224,700 | 128.5 | |
27/06/2025 |
37.10
|
1,225,800 | 37.10 | 37.10 | 36.55 | 171,100 | 20,600 | 5.6 | |
26/06/2025 |
36.85
|
1,740,100 | 37.40 | 37.40 | 36.30 | 189,000 | 617,600 | -15.6 | |
25/06/2025 |
37.10
|
1,690,200 | 37 | 37.30 | 36.90 | 857,800 | 1,300 | 31.8 | |
24/06/2025 |
37
|
3,129,600 | 36.70 | 37.45 | 36.35 | 993,400 | 156,300 | 31.0 | |
23/06/2025 |
36.20
|
1,576,300 | 35.50 | 36.35 | 35.30 | 108,500 | 169,900 | -2.2 | |
20/06/2025 |
35.70
|
5,809,500 | 37 | 37.05 | 35.65 | 145,700 | 903,000 | -27.5 | |
19/06/2025 |
36.95
|
4,133,600 | 37.80 | 37.95 | 36.75 | 123,900 | 932,200 | -30.0 | |
18/06/2025 |
38.10
|
2,916,400 | 38.90 | 39.30 | 38.10 | 158,700 | 856,200 | -27.0 | |
17/06/2025 |
38.60
|
3,318,100 | 38 | 39.10 | 38 | 823,300 | 456,300 | 14.1 | |
16/06/2025 |
38
|
1,667,400 | 37.20 | 38 | 36.90 | 735,500 | 328,100 | 15.4 | |
13/06/2025 |
37.45
|
4,887,800 | 37.10 | 37.85 | 36.40 | 1,486,700 | 568,800 | 33.7 | |
12/06/2025 |
38
|
3,028,100 | 38 | 38.40 | 37.60 | 1,581,200 | 808,200 | 29.4 | |
11/06/2025 |
38
|
4,158,200 | 37.60 | 38.75 | 37.55 | 2,584,900 | 1,006,100 | 60.2 | |
10/06/2025 |
37.60
|
4,130,000 | 37.45 | 38.15 | 37.20 | 1,521,600 | 839,200 | 25.8 | |
09/06/2025 |
37.45
|
2,190,000 | 37.40 | 37.85 | 36.55 | 507,900 | 334,800 | 6.5 | |
06/06/2025 |
37.25
|
2,805,800 | 36.55 | 38 | 36.55 | 1,013,100 | 276,300 | 27.5 | |
05/06/2025: Cổ tức tiền mặt tỉ lệ: 4.99% | |||||||||
05/06/2025 |
36.80
|
2,868,100 | 37.40 | 37.80 | 36.50 | 545,700 | 454,200 | 3.3 | |
04/06/2025 |
37.50
|
4,348,500 | 37.80 | 38.49 | 37.20 | 1,693,800 | 656,400 | 39.1 | |
03/06/2025 |
37.75
|
3,972,000 | 37.70 | 37.75 | 37.01 | 1,897,000 | 64,100 | 69.4 | |
02/06/2025 |
37.50
|
3,935,800 | 37.50 | 38.93 | 37.25 | 1,044,500 | 697,900 | 13.1 | |
30/05/2025 |
38.09
|
3,844,100 | 37.85 | 38.19 | 37.35 | 2,383,100 | 1,534,500 | 32.6 | |
29/05/2025 |
37.85
|
6,268,500 | 36.81 | 38.39 | 36.46 | 3,170,700 | 761,200 | 91.2 | |
28/05/2025 |
36.51
|
3,865,600 | 36.51 | 36.61 | 36.07 | 2,731,100 | 1,397,900 | 49.2 | |
27/05/2025 |
36.42
|
4,773,000 | 35.08 | 36.51 | 34.98 | 1,532,600 | 979,600 | 19.9 | |
26/05/2025 |
35.03
|
3,175,100 | 34.49 | 35.03 | 33.06 | 1,053,300 | 409,100 | 22.6 | |
23/05/2025 |
34.19
|
1,654,000 | 34.00 | 34.54 | 33.55 | 556,700 | 192,000 | 12.5 | |
22/05/2025 |
33.95
|
2,760,800 | 33.90 | 34.05 | 33.45 | 589,200 | 480,300 | 0 | |
21/05/2025 |
34.00
|
2,875,500 | 33.70 | 34.29 | 33.26 | 1,109,000 | 691,900 | 14.2 | |
20/05/2025 |
33.65
|
1,784,400 | 33.06 | 33.95 | 33.06 | 364,900 | 118,700 | 8.4 | |
19/05/2025 |
33.55
|
2,629,500 | 32.96 | 33.70 | 32.96 | 1,156,803 | 299,800 | 0 | |
16/05/2025 |
33.50
|
3,720,300 | 32.86 | 33.75 | 32.81 | 1,925,400 | 351,900 | 0 | |
15/05/2025 |
33.31
|
2,091,700 | 33.41 | 33.41 | 32.86 | 1,187,600 | 42,800 | 0 | |
14/05/2025 |
33.41
|
4,561,300 | 32.57 | 33.41 | 32.27 | 2,814,900 | 368,800 | 0 | |
13/05/2025 |
32.86
|
5,862,100 | 31.58 | 32.86 | 31.14 | 3,193,000 | 606,700 | 0 | |
12/05/2025 |
31.28
|
2,670,600 | 31.48 | 31.68 | 30.64 | 1,287,500 | 130,500 | 0 | |
09/05/2025 |
31.33
|
3,054,500 | 31.58 | 31.58 | 30.79 | 1,691,600 | 173,400 | 0 | |
08/05/2025 |
31.09
|
4,704,500 | 30.69 | 31.18 | 30.15 | 2,056,400 | 1,151,900 | 0 | |
07/05/2025 |
30.30
|
6,261,400 | 28.32 | 30.30 | 28.32 | 3,617,700 | 190,100 | 0 | |
06/05/2025 |
28.32
|
1,970,700 | 28.67 | 28.92 | 28.32 | 255,000 | 136,400 | 0 | |
05/05/2025 |
28.62
|
2,925,900 | 27.68 | 28.62 | 27.34 | 1,396,200 | 9,200 | 0 | |
29/04/2025 |
27.19
|
1,945,800 | 27.43 | 27.83 | 27.14 | 845,800 | 72,200 | 21.5 | |
28/04/2025 |
27.19
|
1,797,400 | 27.93 | 27.93 | 27.19 | 479,200 | 603,500 | -3.5 | |
25/04/2025 |
27.63
|
2,189,700 | 27.78 | 28.22 | 27.34 | 269,800 | 267,800 | 0.1 | |
24/04/2025 |
27.58
|
2,590,000 | 27.14 | 27.73 | 26.94 | 863,300 | 524,553 | 9.4 | |
23/04/2025 |
27.14
|
3,243,300 | 26.74 | 27.24 | 25.76 | 321,600 | 1,049,000 | -19.3 | |
22/04/2025 |
26.35
|
6,908,200 | 26.99 | 26.99 | 25.41 | 407,300 | 1,139,209 | -19.6 | |
21/04/2025 |
27.29
|
1,985,400 | 27.68 | 28.08 | 27.24 | 201,600 | 91,700 | 3.1 | |
18/04/2025 |
27.63
|
2,043,800 | 28.27 | 28.52 | 27.63 | 132,100 | 100 | 3.8 | |
17/04/2025 |
28.03
|
3,213,400 | 27.29 | 28.03 | 26.89 | 371,600 | 168,200 | 5.7 | |
16/04/2025 |
28.03
|
2,285,400 | 28.62 | 28.62 | 27.78 | 412,100 | 421,000 | -0.3 | |
15/04/2025 |
28.62
|
3,537,500 | 28.47 | 28.77 | 27.73 | 150,200 | 196,000 | -1.3 | |
14/04/2025 |
29.21
|
3,633,200 | 28.92 | 29.31 | 28.08 | 214,600 | 203,300 | 0.5 | |
11/04/2025 |
28.92
|
8,504,400 | 27.39 | 29.11 | 25.66 | 2,711,800 | 1,734,000 | 27.6 | |
10/04/2025 |
27.39
|
1,423,600 | 27.39 | 27.39 | 27.39 | 301,600 | 1,000,061 | -19.4 | |
09/04/2025 |
25.61
|
6,436,600 | 25.61 | 26.05 | 25.61 | 188,800 | 367,300 | -4.6 | |
08/04/2025 |
27.48
|
2,559,600 | 27.48 | 27.83 | 27.48 | 830,200 | 270,900 | 15.6 | |
04/04/2025 |
29.51
|
5,199,300 | 29.51 | 30.40 | 29.51 | 768,300 | 1,466,000 | -20.9 | |
03/04/2025 |
31.68
|
5,321,700 | 32.57 | 33.26 | 31.68 | 221,400 | 387,700 | -5.4 | |
02/04/2025 |
34.05
|
2,983,000 | 34.05 | 34.69 | 34.00 | 37,500 | 204,500 | -5.8 | |
01/04/2025 |
34.29
|
4,144,500 | 34.05 | 34.54 | 33.80 | 753,800 | 544,100 | 7.3 | |
31/03/2025 |
33.80
|
4,822,100 | 33.26 | 34.10 | 32.76 | 171,801 | 587,000 | -14.2 | |
28/03/2025 |
33.50
|
2,593,400 | 33.70 | 34.00 | 33.45 | 116,600 | 417,400 | -10.3 | |
27/03/2025 |
33.45
|
2,438,800 | 33.41 | 34.00 | 33.36 | 363,500 | 504,900 | -4.8 | |
26/03/2025 |
33.45
|
2,094,900 | 33.70 | 34.15 | 33.36 | 89,000 | 587,260 | -17.0 | |
25/03/2025 |
33.80
|
2,379,600 | 33.80 | 34.29 | 33.55 | 0 | 0 | 0 | |
24/03/2025 |
33.75
|
2,892,500 | 33.85 | 33.85 | 33.11 | 85,100 | 625,670 | -18.3 | |
21/03/2025 |
33.85
|
2,373,600 | 33.95 | 34.44 | 33.65 | 0 | 0 | 0 | |
20/03/2025 |
33.95
|
5,089,000 | 34.94 | 34.94 | 33.26 | 211,100 | 1,355,005 | -39.5 | |
19/03/2025 |
34.74
|
4,913,500 | 34.00 | 34.84 | 34.00 | 195,170 | 388,500 | -6.8 | |
18/03/2025 |
34.19
|
3,820,100 | 35.03 | 35.03 | 34.15 | 111,700 | 521,276 | -14.4 | |
17/03/2025 |
34.84
|
10,334,000 | 33.26 | 34.98 | 33.16 | 2,620,500 | 2,134,713 | 16.7 | |
14/03/2025 |
33.01
|
6,658,000 | 32.86 | 33.65 | 32.57 | 649,600 | 4,271,100 | -121.0 | |
13/03/2025 |
33.06
|
3,538,300 | 32.71 | 33.21 | 32.57 | 758,000 | 976,200 | -7.2 | |
12/03/2025 |
32.67
|
3,035,400 | 33.16 | 33.45 | 32.57 | 96,601 | 1,693,480 | -53.1 | |
11/03/2025 |
33.06
|
2,002,300 | 32.62 | 33.06 | 32.37 | 273,400 | 444,800 | -5.7 | |
10/03/2025 |
33.06
|
2,718,100 | 33.55 | 33.55 | 32.81 | 511,900 | 1,079,071 | -19.1 | |
07/03/2025 |
33.16
|
3,487,500 | 32.81 | 33.85 | 32.76 | 775,400 | 432,400 | 11.7 | |
06/03/2025 |
32.62
|
4,940,500 | 32.67 | 32.96 | 32.12 | 519,900 | 2,685,865 | -71.0 | |
05/03/2025 |
32.47
|
5,278,300 | 33.65 | 33.65 | 32.42 | 184,800 | 2,334,900 | -72.1 | |
04/03/2025 |
33.65
|
2,517,500 | 34.00 | 34.19 | 33.45 | 101,200 | 772,100 | -23.0 | |
03/03/2025 |
34.00
|
2,286,000 | 34.24 | 34.29 | 33.85 | 414,600 | 606,600 | -6.6 | |
28/02/2025 |
34.24
|
5,507,200 | 33.01 | 34.34 | 32.96 | 1,519,500 | 235,900 | 44.1 | |
27/02/2025 |
32.81
|
2,604,900 | 32.47 | 32.81 | 32.22 | 376,700 | 826,700 | -14.8 | |
26/02/2025 |
32.47
|
1,627,600 | 32.42 | 32.71 | 32.32 | 390,500 | 422,400 | -1.1 | |
25/02/2025 |
32.42
|
1,911,900 | 32.57 | 33.01 | 32.22 | 56,500 | 779,000 | -23.8 | |
24/02/2025 |
32.27
|
1,877,100 | 32.42 | 32.47 | 31.93 | 115,001 | 577,800 | -15.1 | |
21/02/2025 |
32.47
|
1,540,100 | 32.47 | 32.71 | 32.27 | 15,200 | 66,000 | -1.7 | |
20/02/2025 |
32.47
|
2,307,700 | 32.47 | 32.76 | 32.27 | 119,300 | 467,900 | -11.5 | |
19/02/2025 |
32.12
|
3,448,700 | 31.43 | 32.17 | 31.09 | 575,700 | 1,801,800 | -39.2 | |
18/02/2025 |
31.18
|
2,557,500 | 31.28 | 32.02 | 31.18 | 60,600 | 1,160,300 | -35.1 | |
17/02/2025 |
31.28
|
2,448,900 | 31.83 | 32.27 | 31.18 | 37,300 | 1,176,400 | -36.6 | |
14/02/2025 |
31.78
|
2,275,100 | 32.02 | 32.32 | 31.78 | 164,100 | 1,024,700 | -27.9 | |
13/02/2025 |
31.93
|
2,907,400 | 32.81 | 32.81 | 31.93 | 174,700 | 1,413,300 | -40.3 |