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) |
0.80 | 2.14% | 32,530,900 | -2,565,870 | -84.7 |
36.90
38.10
38.10
|
2 tháng
(2025-05-26) |
4.53 | 13.48% | 79,252,800 | -3,787,370 | -131.5 |
33.38
40.30
38.10
|
3 tháng
(2025-04-28) |
5.40 | 16.50% | 103,215,500 | -5,182,070 | -158.9 |
32.41
40.30
38.10
|
6 tháng
(2025-02-03) |
0.07 | 0.20% | 192,490,800 | -4,575,415 | -133.3 |
29.95
43.06
38.10
|
12 tháng
(2024-07-30) |
-7.47 | -16.40% | 339,758,900 | -11,557,341 | -423.9 |
29.95
48.96
38.10
|
24 tháng
(2023-08-07) |
1.04 | 2.81% | 661,820,300 | -6,903,345 | -207.4 |
29.70
48.96
38.10
|
36 tháng
(2022-08-10) |
1.28 | 3.47% | 919,239,500 | -5,833,436 | -193.7 |
22.56
48.96
38.10
|
60 tháng
(2020-08-20) |
-1 | -2.55% | 1,740,872,400 | 27,112,994 | 1,660.2 |
22.56
55.65
38.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
38.10
|
2,922,100 | 38.20 | 38.60 | 38 | 16,400 | 338,400 | -12.3 | |
24/07/2025 |
38.10
|
4,400,700 | 37.35 | 38.20 | 37.30 | 376,600 | 580,900 | -7.8 | |
23/07/2025 |
37.25
|
2,046,600 | 37.25 | 37.50 | 37 | 87,000 | 406,400 | -11.9 | |
22/07/2025 |
37.15
|
1,523,400 | 37.10 | 37.15 | 36.90 | 29,900 | 13,000 | 0.6 | |
21/07/2025 |
37.10
|
1,174,400 | 37.55 | 37.60 | 37.10 | 500 | 176,300 | -6.5 | |
18/07/2025 |
37.30
|
2,295,400 | 37.15 | 37.60 | 37.15 | 272,600 | 267,600 | 0.2 | |
17/07/2025 |
37.10
|
1,791,300 | 37.25 | 37.35 | 37.05 | 5,500 | 214,400 | -7.8 | |
16/07/2025 |
37.25
|
1,734,200 | 37.30 | 37.50 | 37.05 | 32,400 | 266,000 | -8.7 | |
15/07/2025 |
37.30
|
1,511,400 | 37.50 | 37.70 | 37.30 | 105,400 | 313,100 | -7.8 | |
14/07/2025 |
37.50
|
1,239,200 | 37.90 | 37.90 | 37.30 | 13,500 | 179,900 | -6.3 | |
11/07/2025 |
37.70
|
1,223,000 | 37.90 | 37.95 | 37.60 | 221,800 | 225,800 | 0 | |
10/07/2025 |
37.90
|
1,682,800 | 37.50 | 38.35 | 37.45 | 50,500 | 206,900 | 0 | |
09/07/2025 |
37.45
|
1,348,500 | 37.50 | 37.85 | 37.35 | 81,630 | 215,900 | 0 | |
08/07/2025 |
37.30
|
1,229,900 | 37.10 | 37.35 | 37.10 | 89,100 | 229,300 | -5.2 | |
07/07/2025 |
37.10
|
984,200 | 37.25 | 37.30 | 37 | 9,000 | 156,900 | -5.5 | |
04/07/2025 |
37.25
|
937,200 | 37 | 37.30 | 37 | 29,300 | 151,900 | -4.5 | |
03/07/2025 |
37
|
781,500 | 37.20 | 37.40 | 37 | 33,000 | 96,600 | -2.4 | |
02/07/2025 |
36.95
|
678,300 | 36.90 | 37.10 | 36.85 | 26,800 | 10,000 | 0.6 | |
01/07/2025 |
36.90
|
1,078,100 | 37.25 | 37.25 | 36.90 | 700 | 86,200 | -3.2 | |
30/06/2025 |
37.25
|
930,200 | 37.30 | 37.50 | 37 | 10,600 | 41,200 | -1.1 | |
27/06/2025 |
37.30
|
573,000 | 37.10 | 37.60 | 36.95 | 0 | 55,200 | -2.0 | |
26/06/2025 |
37.05
|
1,507,600 | 37.30 | 37.70 | 36.85 | 160,900 | 318,000 | -5.8 | |
25/06/2025 |
37.30
|
1,860,000 | 38 | 38.40 | 37.10 | 26,300 | 17,400 | 0.3 | |
24/06/2025 |
38.05
|
2,964,800 | 37.80 | 38.90 | 37.80 | 226,100 | 285,100 | -2.3 | |
23/06/2025 |
40.20
|
3,038,400 | 41.85 | 41.85 | 40 | 70,900 | 477,400 | -16.5 | |
20/06/2025 |
39.15
|
1,434,800 | 39.55 | 39.80 | 38.65 | 141,100 | 431,500 | -11.4 | |
19/06/2025 |
39.55
|
2,533,800 | 39.15 | 39.90 | 38.25 | 95,400 | 273,200 | -7.1 | |
18/06/2025 |
39
|
2,508,200 | 40 | 40.20 | 39 | 484,000 | 1,051,100 | -22.2 | |
17/06/2025 |
39.05
|
2,712,900 | 40.35 | 40.35 | 38.95 | 187,300 | 17,900 | 6.6 | |
16/06/2025 |
40.30
|
5,736,900 | 40 | 40.30 | 38.65 | 518,200 | 428,400 | 3.6 | |
13/06/2025 |
37.70
|
5,447,600 | 36.10 | 37.70 | 36.10 | 1,071,000 | 132,800 | 35.0 | |
12/06/2025 |
35.25
|
600,800 | 35.45 | 35.70 | 35.20 | 21,100 | 22,300 | -0.0 | |
11/06/2025 |
34.95
|
897,800 | 35.50 | 35.50 | 34.95 | 17,100 | 29,900 | -0.5 | |
10/06/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
10/06/2025 |
35.50
|
651,600 | 35.80 | 35.80 | 35.30 | 9,000 | 21,700 | -0.5 | |
09/06/2025 |
35.80
|
1,998,700 | 36.24 | 36.24 | 35.36 | 2,400 | 255,900 | -9.4 | |
06/06/2025 |
36.19
|
3,673,900 | 35.07 | 36.57 | 35.07 | 278,300 | 63,800 | 7.9 | |
05/06/2025 |
34.93
|
1,411,300 | 35.27 | 35.32 | 34.78 | 54,100 | 317,600 | -9.5 | |
04/06/2025 |
34.88
|
2,128,200 | 34.64 | 35.56 | 34.59 | 192,400 | 90,000 | 3.7 | |
03/06/2025 |
34.49
|
1,206,000 | 34.59 | 34.69 | 34.45 | 53,000 | 82,500 | -1.1 | |
02/06/2025 |
34.45
|
1,837,700 | 33.77 | 34.45 | 33.57 | 393,500 | 100,600 | 10.3 | |
30/05/2025 |
33.38
|
760,700 | 33.57 | 33.91 | 33.38 | 13,600 | 140,400 | -4.4 | |
29/05/2025 |
33.77
|
1,258,000 | 34.40 | 34.40 | 33.67 | 2,300 | 693,200 | -24.2 | |
28/05/2025 |
34.35
|
1,771,500 | 33.91 | 34.93 | 33.91 | 113,400 | 700 | 4.0 | |
27/05/2025 |
33.62
|
1,033,800 | 33.72 | 34.01 | 33.53 | 51,600 | 501,100 | -15.6 | |
26/05/2025 |
33.57
|
1,114,500 | 33.14 | 33.67 | 32.27 | 222,900 | 23,100 | 6.8 | |
23/05/2025 |
33.24
|
1,026,400 | 33.67 | 33.82 | 32.99 | 400 | 451,600 | -15.5 | |
22/05/2025 |
33.67
|
813,800 | 34.16 | 34.16 | 33.53 | 2,300 | 19,300 | 0 | |
21/05/2025 |
34.16
|
907,400 | 33.82 | 34.45 | 33.72 | 24,100 | 45,500 | -0.8 | |
20/05/2025 |
33.67
|
847,600 | 33.96 | 34.01 | 33.62 | 1,500 | 10,000 | -0.3 | |
19/05/2025 |
33.96
|
1,050,100 | 34.54 | 34.59 | 33.91 | 1,900 | 212,600 | 0 | |
16/05/2025 |
34.59
|
1,451,300 | 34.45 | 34.93 | 34.40 | 0 | 140,200 | 0 | |
15/05/2025 |
34.40
|
1,228,900 | 34.54 | 34.78 | 34.25 | 45,800 | 80,100 | 0 | |
14/05/2025 |
34.54
|
2,599,300 | 34.54 | 35.07 | 34.45 | 203,800 | 520,600 | 0 | |
13/05/2025 |
34.40
|
1,535,800 | 34.83 | 34.83 | 34.40 | 18,500 | 419,400 | 0 | |
12/05/2025 |
34.35
|
1,724,800 | 34.01 | 34.54 | 34.01 | 234,500 | 13,400 | 0 | |
09/05/2025 |
34.01
|
1,594,600 | 34.54 | 34.64 | 33.86 | 6,100 | 334,600 | 0 | |
08/05/2025 |
34.54
|
4,048,300 | 32.12 | 34.64 | 32.12 | 873,500 | 211,300 | 0 | |
07/05/2025 |
32.41
|
1,975,000 | 31.93 | 32.70 | 31.93 | 60,500 | 314,000 | 0 | |
06/05/2025 |
32.80
|
1,536,800 | 32.80 | 33.48 | 32.61 | 277,500 | 43,700 | 0 | |
05/05/2025 |
32.56
|
657,900 | 32.66 | 32.66 | 32.12 | 55,900 | 64,100 | 0 | |
29/04/2025 |
32.80
|
356,900 | 32.70 | 32.90 | 32.70 | 8,000 | 7,000 | 0.0 | |
28/04/2025 |
32.70
|
607,800 | 33.14 | 33.14 | 32.56 | 600 | 322,200 | -10.9 | |
25/04/2025 |
33.14
|
1,458,100 | 32.61 | 33.33 | 32.56 | 84,000 | 363,970 | -9.5 | |
24/04/2025 |
32.56
|
934,400 | 32.51 | 33.14 | 32.51 | 83,600 | 109,400 | -0.9 | |
23/04/2025 |
32.37
|
794,900 | 32.61 | 32.70 | 32.07 | 72,000 | 185,700 | -3.8 | |
22/04/2025 |
32.03
|
1,192,700 | 32.70 | 32.70 | 30.43 | 74,790 | 180,610 | -3.5 | |
21/04/2025 |
32.70
|
417,900 | 32.90 | 33.14 | 32.41 | 25,508 | 47,900 | -0.8 | |
18/04/2025 |
32.90
|
607,000 | 33.14 | 33.33 | 32.90 | 10,500 | 42,000 | -1.1 | |
17/04/2025 |
32.75
|
801,800 | 31.88 | 32.80 | 31.69 | 199,200 | 300 | 6.6 | |
16/04/2025 |
31.93
|
1,204,700 | 32.51 | 32.99 | 31.93 | 91,720 | 115,500 | -0.8 | |
15/04/2025 |
32.51
|
1,652,500 | 33.38 | 33.62 | 32.51 | 9,401 | 215,900 | -7.0 | |
14/04/2025 |
33.72
|
1,580,500 | 34.16 | 34.20 | 33.28 | 130,700 | 713,870 | -20.2 | |
11/04/2025 |
34.20
|
3,676,400 | 34.25 | 34.25 | 32.37 | 695,200 | 584,800 | 4.0 | |
10/04/2025 |
32.03
|
41,400 | 32.03 | 32.03 | 32.03 | 0 | 200,350 | -6.6 | |
09/04/2025 |
29.95
|
2,654,100 | 29.95 | 32.03 | 29.95 | 877,080 | 419,200 | 14.5 | |
08/04/2025 |
32.17
|
1,900,200 | 32.37 | 33.77 | 32.17 | 568,444 | 51,900 | 17.2 | |
04/04/2025 |
34.54
|
4,400,600 | 33.67 | 34.54 | 33.67 | 794,400 | 511,600 | 10.0 | |
03/04/2025 |
36.19
|
2,805,800 | 36.96 | 37.93 | 36.19 | 21,875 | 65,400 | -1.7 | |
02/04/2025 |
38.90
|
349,700 | 39.09 | 39.09 | 38.70 | 25,300 | 30,500 | -0.2 | |
01/04/2025 |
38.99
|
565,000 | 38.56 | 38.99 | 38.41 | 4,225 | 34,000 | -1.2 | |
31/03/2025 |
38.27
|
1,019,000 | 38.32 | 38.36 | 37.78 | 13,400 | 60,054 | -1.8 | |
28/03/2025 |
38.51
|
1,649,600 | 39.48 | 39.62 | 38.51 | 17,000 | 67,891 | -2.1 | |
27/03/2025 |
39.62
|
792,100 | 39.82 | 39.96 | 39.48 | 75,625 | 23,700 | 2.1 | |
26/03/2025 |
39.82
|
792,100 | 39.77 | 40.15 | 39.67 | 51,200 | 42,710 | 0.4 | |
25/03/2025 |
39.62
|
1,756,600 | 40.15 | 40.15 | 39.57 | 0 | 0 | 0 | |
24/03/2025 |
39.91
|
617,200 | 39.96 | 40.11 | 39.57 | 6,900 | 96,300 | -3.7 | |
21/03/2025 |
39.96
|
1,180,400 | 39.96 | 40.06 | 39.62 | 0 | 0 | 0 | |
20/03/2025 |
39.96
|
859,000 | 40.06 | 40.25 | 39.62 | 70,400 | 32,050 | 1.6 | |
19/03/2025 |
40.15
|
676,100 | 40.44 | 40.44 | 39.77 | 21,300 | 31,972 | -0.4 | |
18/03/2025 |
40.35
|
1,315,700 | 40.25 | 40.59 | 40.11 | 82,600 | 76,707 | 0.2 | |
17/03/2025 |
40.11
|
1,372,100 | 40.06 | 40.35 | 39.53 | 19,200 | 37,200 | -0.7 | |
14/03/2025 |
40.06
|
1,679,700 | 40.25 | 40.44 | 39.67 | 57,700 | 30,100 | 1.1 | |
13/03/2025 |
40.35
|
2,540,000 | 41.46 | 41.46 | 40.35 | 38,500 | 50,922 | -0.5 | |
12/03/2025 |
41.51
|
1,183,400 | 41.85 | 41.85 | 41.22 | 9,700 | 12,700 | -0.1 | |
11/03/2025 |
41.90
|
1,582,300 | 41.22 | 41.90 | 41.02 | 216,100 | 27,100 | 8.1 | |
10/03/2025 |
41.61
|
2,077,400 | 41.61 | 41.61 | 40.83 | 213,700 | 183,200 | 1.3 | |
07/03/2025 |
41.46
|
3,052,600 | 42.19 | 42.19 | 41.17 | 2,100 | 710,500 | -30.4 | |
06/03/2025 |
42.23
|
2,031,600 | 42.28 | 42.38 | 41.32 | 104,200 | 12,300 | 4.0 | |
05/03/2025 |
42.33
|
1,231,500 | 43.06 | 43.06 | 42.33 | 210,900 | 297,520 | -3.8 | |
04/03/2025 |
43.06
|
2,099,000 | 42.77 | 43.11 | 42.28 | 436,800 | 218,490 | 9.6 |