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) |
7 | 20.65% | 158,500 | 36,400 | 1.5 |
33.90
41.20
41
|
2 tháng
(2025-05-26) |
6.10 | 17.53% | 243,700 | 42,500 | 1.7 |
32.90
41.20
41
|
3 tháng
(2025-04-28) |
6.20 | 17.87% | 306,000 | 52,800 | 1.7 |
32.90
41.20
41
|
6 tháng
(2025-02-03) |
-0.29 | -0.69% | 584,822 | 69,800 | 2.4 |
32.90
42.66
41
|
12 tháng
(2024-07-30) |
-4.80 | -10.50% | 1,036,937 | 99,700 | 3.7 |
32.90
47.85
41
|
24 tháng
(2023-08-07) |
8.69 | 26.97% | 7,583,237 | 307,100 | 13.8 |
29.59
58.21
41
|
36 tháng
(2022-08-10) |
30.85 | 307.14% | 10,673,717 | 309,700 | 13.9 |
8.61
58.21
41
|
60 tháng
(2020-08-20) |
34.61 | 550.68% | 11,376,974 | 309,600 | 13.9 |
6.29
58.21
41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
41
|
18,800 | 40.90 | 41.70 | 40 | 900 | 0 | 0.0 | |
24/07/2025 |
40.90
|
6,700 | 40 | 41.80 | 40 | 600 | 0 | 0.0 | |
23/07/2025 |
40.20
|
17,600 | 40.10 | 43.80 | 39.80 | 12,500 | 0 | 0.5 | |
22/07/2025 |
39.90
|
8,700 | 39 | 40.90 | 39 | 6,000 | 0 | 0.2 | |
21/07/2025 |
39.10
|
13,700 | 40.90 | 40.90 | 39 | 1,100 | 0 | 0.0 | |
18/07/2025 |
40.50
|
6,800 | 42 | 43.60 | 39.80 | 900 | 0 | 0.0 | |
17/07/2025 |
40.80
|
30,900 | 42.50 | 42.50 | 40.80 | 200 | 0 | 0.0 | |
16/07/2025 |
40.70
|
21,800 | 41.20 | 44.90 | 40.70 | 11,300 | 0 | 0.5 | |
15/07/2025 |
41.20
|
1,400 | 39 | 41.80 | 39 | 500 | 0 | 0.0 | |
14/07/2025 |
39
|
9,500 | 36 | 39.30 | 36 | 200 | 0 | 0.0 | |
11/07/2025 |
35.80
|
1,800 | 35.40 | 35.80 | 35.40 | 100 | 0 | 0.0 | |
10/07/2025 |
35.70
|
200 | 35.60 | 35.70 | 35.60 | 0 | 0 | 0 | |
09/07/2025 |
35.70
|
700 | 35.80 | 35.80 | 35.10 | 300 | 0 | 0.0 | |
08/07/2025 |
35.60
|
6,300 | 35.90 | 35.90 | 35.60 | 100 | 0 | 0.0 | |
07/07/2025 |
34.90
|
6,400 | 35.10 | 35.10 | 34.90 | 400 | 0 | 0.0 | |
04/07/2025 |
35.10
|
2,700 | 35.80 | 35.80 | 34.90 | 500 | 0 | 0.0 | |
03/07/2025 |
35
|
2,900 | 35.60 | 35.60 | 34 | 200 | 0 | 0.0 | |
02/07/2025 |
34.80
|
700 | 35.80 | 35.80 | 34.70 | 200 | 0 | 0.0 | |
01/07/2025 |
34.80
|
1,700 | 36 | 36 | 34.80 | 100 | 0 | 0.0 | |
30/06/2025 |
34.70
|
1,300 | 34.20 | 34.80 | 34.10 | 400 | 0 | 0.0 | |
27/06/2025 |
34.20
|
2,000 | 34.10 | 34.50 | 34.10 | 0 | 0 | 0 | |
26/06/2025 |
33.90
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
25/06/2025 |
33.90
|
14,600 | 33.80 | 34.10 | 33.30 | 800 | 0 | 0.0 | |
24/06/2025 |
33.90
|
4,500 | 33.50 | 34 | 33.50 | 0 | 0 | 0 | |
23/06/2025 |
33.50
|
12,200 | 33.50 | 33.70 | 33.20 | 600 | 0 | 0.0 | |
20/06/2025 |
33.80
|
1,600 | 33.20 | 33.80 | 33 | 200 | 0 | 0.0 | |
19/06/2025 |
33.80
|
300 | 33 | 33.80 | 33 | 100 | 0 | 0.0 | |
18/06/2025 |
33.30
|
1,600 | 33.50 | 33.50 | 33.30 | 0 | 0 | 0 | |
17/06/2025 |
33.30
|
1,000 | 33.60 | 33.60 | 33.30 | 100 | 0 | 0.0 | |
16/06/2025 |
33.50
|
34,700 | 34 | 34.50 | 33.50 | 100 | 0 | 0.0 | |
13/06/2025 |
33.50
|
700 | 33.50 | 33.60 | 33.40 | 600 | 0 | 0.0 | |
12/06/2025 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
11/06/2025 |
33.60
|
600 | 32.80 | 33.70 | 32.80 | 200 | 0 | 0.0 | |
10/06/2025 |
33.90
|
1,000 | 33.10 | 33.90 | 32.90 | 100 | 0 | 0.0 | |
09/06/2025 |
33.60
|
2,100 | 33.60 | 33.60 | 32.90 | 300 | 0 | 0.0 | |
06/06/2025 |
33.80
|
300 | 33.90 | 33.90 | 33.80 | 200 | 0 | 0.0 | |
05/06/2025 |
34
|
100 | 34 | 34 | 34 | 100 | 0 | 0.0 | |
04/06/2025 |
32.90
|
1,200 | 33 | 33 | 32.80 | 300 | 0 | 0.0 | |
03/06/2025 |
33
|
4,300 | 33.10 | 33.10 | 33 | 200 | 0 | 0.0 | |
02/06/2025 |
33
|
5,000 | 32.60 | 33.30 | 32 | 500 | 0 | 0.0 | |
30/05/2025 |
33.30
|
2,600 | 33.80 | 33.80 | 33.30 | 1,200 | 0 | 0.0 | |
29/05/2025 |
33.90
|
3,000 | 34.60 | 34.60 | 33.20 | 300 | 0 | 0.0 | |
28/05/2025 |
33.90
|
400 | 34.70 | 34.70 | 33.90 | 200 | 0 | 0.0 | |
27/05/2025 |
34.30
|
7,900 | 32.60 | 34.60 | 32.10 | 700 | 0 | 0.0 | |
26/05/2025 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 100 | 0 | 0.0 | |
23/05/2025 |
34.30
|
300 | 34 | 34.30 | 33.90 | 200 | 0 | 0.0 | |
22/05/2025 |
34.30
|
7,500 | 34 | 34.30 | 33.80 | 100 | 0 | 0.0 | |
21/05/2025 |
34
|
2,600 | 34 | 34 | 33 | 500 | 0 | 0.0 | |
20/05/2025 |
34.20
|
500 | 33.70 | 34.20 | 33.50 | 300 | 0 | 0.0 | |
19/05/2025 |
33.60
|
3,300 | 34 | 34 | 33.50 | 100 | 0 | 0.0 | |
16/05/2025 |
33.50
|
3,900 | 34.50 | 34.50 | 33.70 | 500 | 0 | 0.0 | |
15/05/2025 |
35
|
500 | 35.90 | 35.90 | 34.10 | 400 | 0 | 0 | |
14/05/2025 |
35
|
400 | 35 | 35 | 35 | 0 | 0 | 0 | |
13/05/2025 |
35.50
|
500 | 36.30 | 36.30 | 35.80 | 0 | 0 | 0 | |
12/05/2025 |
36.50
|
300 | 32 | 36.60 | 32 | 200 | 0 | 0 | |
09/05/2025 |
33.50
|
700 | 34 | 34 | 33.60 | 200 | 0 | 0 | |
08/05/2025 |
34
|
3,400 | 34.90 | 34.90 | 34 | 100 | 0 | 0 | |
07/05/2025 |
33.50
|
12,700 | 34.20 | 34.20 | 33.50 | 300 | 0 | 0 | |
06/05/2025 |
35.10
|
1,700 | 35.50 | 35.50 | 34 | 700 | 0 | 0 | |
05/05/2025 |
35.50
|
9,100 | 35.60 | 35.60 | 34 | 6,700 | 0 | 0 | |
29/04/2025 |
34.80
|
7,900 | 35 | 35 | 34 | 0 | 0 | 0 | |
28/04/2025 |
34.70
|
7,000 | 35 | 35 | 34.70 | 0 | 0 | 0 | |
25/04/2025 |
35
|
5,100 | 35.40 | 36.80 | 35 | 0 | 0 | 0 | |
24/04/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
24/04/2025 |
35.50
|
2,300 | 35.40 | 35.50 | 35 | 0 | 0 | 0 | |
23/04/2025 |
35.40
|
1,700 | 35.40 | 35.99 | 35.40 | 0 | 0 | 0 | |
22/04/2025 |
35.40
|
1,800 | 35.30 | 35.99 | 32.46 | 100 | 0 | 0.0 | |
21/04/2025 |
35.30
|
1,000 | 34.42 | 35.30 | 34.42 | 0 | 0 | 0 | |
18/04/2025 |
34.32
|
8,400 | 36.28 | 36.28 | 34.32 | 2,600 | 0 | 0.1 | |
17/04/2025 |
36.28
|
3,800 | 36.67 | 37.26 | 36.28 | 0 | 0 | 0 | |
16/04/2025 |
36.58
|
8,000 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
15/04/2025 |
37.46
|
600 | 35.40 | 37.46 | 35.40 | 100 | 0 | 0.0 | |
14/04/2025 |
35.50
|
3,400 | 35.60 | 37.26 | 35.50 | 100 | 0 | 0.0 | |
11/04/2025 |
37.26
|
3,100 | 40.99 | 40.99 | 37.26 | 0 | 0 | 0 | |
10/04/2025 |
37.56
|
46,600 | 37.56 | 37.56 | 37.36 | 0 | 0 | 0 | |
09/04/2025 |
34.22
|
1,000 | 34.71 | 34.71 | 34.22 | 400 | 0 | 0.0 | |
08/04/2025 |
35.40
|
1,100 | 35.50 | 35.50 | 35.40 | 0 | 0 | 0 | |
04/04/2025 |
36.28
|
17,600 | 32.07 | 38.05 | 32.07 | 200 | 100 | 0.0 | |
03/04/2025 |
35.60
|
26,100 | 38.24 | 39.03 | 35.60 | 1,300 | 100 | 0.0 | |
02/04/2025 |
39.52
|
15,400 | 39.22 | 42.17 | 37.75 | 3,800 | 0 | 0.2 | |
01/04/2025 |
39.22
|
6,000 | 39.22 | 39.22 | 38.24 | 300 | 0 | 0.0 | |
31/03/2025 |
38.83
|
39,000 | 39.03 | 39.22 | 38.83 | 300 | 0 | 0.0 | |
28/03/2025 |
38.83
|
2,600 | 39.03 | 39.03 | 38.83 | 200 | 0 | 0.0 | |
27/03/2025 |
39.13
|
800 | 39.22 | 39.22 | 38.73 | 100 | 0 | 0.0 | |
26/03/2025 |
39.22
|
2,400 | 37.56 | 39.62 | 37.56 | 400 | 0 | 0.0 | |
25/03/2025 |
39.62
|
2,200 | 39.62 | 39.62 | 39.62 | 0 | 0 | 0 | |
24/03/2025 |
39.62
|
300 | 39.62 | 39.62 | 39.62 | 100 | 0 | 0.0 | |
21/03/2025 |
39.71
|
1,300 | 39.62 | 39.71 | 39.32 | 0 | 0 | 0 | |
20/03/2025 |
39.81
|
400 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
19/03/2025 |
40.40
|
500 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
18/03/2025 |
40.60
|
3,900 | 39.71 | 40.60 | 38.83 | 0 | 0 | 0 | |
17/03/2025 |
39.42
|
4,600 | 40.11 | 41.38 | 39.42 | 100 | 0 | 0 | |
14/03/2025 |
40.11
|
600 | 40.21 | 40.21 | 40.01 | 300 | 0 | 0.0 | |
13/03/2025 |
40.21
|
2,500 | 39.62 | 40.21 | 39.32 | 0 | 0 | 0 | |
12/03/2025 |
40.21
|
2,500 | 43.15 | 43.15 | 39.42 | 800 | 0 | 0.0 | |
11/03/2025 |
40.50
|
6,300 | 39.22 | 40.70 | 39.22 | 300 | 0 | 0.0 | |
10/03/2025 |
40.99
|
200 | 43.54 | 43.54 | 40.99 | 100 | 0 | 0.0 | |
07/03/2025 |
40.70
|
0 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 | |
06/03/2025 |
40.70
|
3,700 | 39.91 | 40.70 | 39.22 | 100 | 0 | 0.0 | |
05/03/2025 |
39.91
|
1,500 | 40.01 | 40.01 | 39.91 | 400 | 0 | 0.0 | |
04/03/2025 |
40.01
|
2,000 | 39.81 | 40.01 | 39.81 | 100 | 0 | 0.0 |