Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
-1.50 | -2.80% | 78,200 | 2,200 | 0.1 |
49.60
53.80
52
|
2 tháng
(2025-08-11) |
-4.60 | -8.13% | 246,200 | 3,800 | 0.2 |
49.60
56.60
52
|
3 tháng
(2025-07-10) |
-6.90 | -11.71% | 594,000 | -400 | -0.0 |
49.60
58.90
52
|
6 tháng
(2025-04-11) |
-3.09 | -5.60% | 1,405,200 | -47,000 | 0.0 |
49.04
59.67
52
|
12 tháng
(2024-10-14) |
-6.79 | -11.55% | 6,635,363 | 23,516 | 5.2 |
42.71
77.22
52
|
24 tháng
(2023-10-19) |
33.20 | 176.57% | 20,307,517 | -162,076 | -4.3 |
18.42
93.05
52
|
36 tháng
(2022-10-24) |
35.29 | 211.16% | 21,088,033 | -14,379 | -1.1 |
11.91
93.05
52
|
60 tháng
(2020-11-03) |
41.68 | 403.94% | 24,243,732 | -32,554 | -2.1 |
9.82
93.05
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/10/2025 |
51.70
|
400 | 50 | 51.70 | 50 | 0 | 0 | 0 | |
08/10/2025 |
52
|
1,100 | 51.50 | 52 | 51.50 | 0 | 0 | 0 | |
07/10/2025 |
52
|
2,400 | 50 | 52 | 50 | 0 | 0 | 0 | |
06/10/2025 |
50
|
1,500 | 49.70 | 50.80 | 49.70 | 0 | 0 | 0 | |
03/10/2025 |
49.60
|
6,300 | 50.80 | 50.80 | 49.60 | 300 | 0 | 0.0 | |
02/10/2025 |
51
|
5,600 | 51.70 | 51.70 | 50.80 | 600 | 0 | 0.0 | |
01/10/2025 |
51.70
|
300 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 | |
30/09/2025 |
51.30
|
3,200 | 52.10 | 52.10 | 51.30 | 0 | 0 | 0 | |
29/09/2025 |
52.10
|
3,600 | 52 | 52.20 | 52 | 200 | 0 | 0.0 | |
26/09/2025 |
52.10
|
1,500 | 54 | 54 | 52 | 0 | 0 | 0 | |
25/09/2025 |
52.20
|
10,000 | 52.50 | 52.90 | 52 | 100 | 0 | 0.0 | |
24/09/2025 |
52.40
|
800 | 52.40 | 52.40 | 52.40 | 0 | 0 | 0 | |
23/09/2025 |
52.50
|
6,200 | 52.40 | 52.50 | 52 | 0 | 0 | 0 | |
22/09/2025 |
52.50
|
4,700 | 53 | 53 | 52.50 | 0 | 0 | 0 | |
19/09/2025 |
53
|
4,100 | 53.30 | 53.30 | 53 | 100 | 0 | 0.0 | |
18/09/2025 |
53.30
|
700 | 53.20 | 53.30 | 53.20 | 0 | 0 | 0 | |
17/09/2025 |
53.80
|
4,600 | 53 | 53.80 | 53 | 200 | 0 | 0.0 | |
16/09/2025 |
53.40
|
2,300 | 53.50 | 53.50 | 53 | 0 | 0 | 0 | |
15/09/2025 |
53
|
3,800 | 53 | 53 | 52.70 | 200 | 0 | 0.0 | |
12/09/2025 |
52.80
|
4,200 | 52.60 | 52.80 | 52.50 | 100 | 0 | 0.0 | |
11/09/2025 |
53
|
4,500 | 52.80 | 53 | 52 | 200 | 0 | 0.0 | |
10/09/2025 |
52.80
|
1,100 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 | |
09/09/2025 |
52.80
|
3,400 | 53.60 | 53.60 | 52.50 | 200 | 200 | 0.0 | |
08/09/2025 |
53.50
|
3,400 | 54.20 | 54.30 | 53.50 | 200 | 0 | 0.0 | |
05/09/2025 |
54.50
|
4,300 | 54.50 | 54.50 | 53.90 | 200 | 0 | 0.0 | |
04/09/2025 |
54.80
|
4,400 | 54.30 | 54.80 | 54.20 | 100 | 0 | 0.0 | |
03/09/2025 |
54.40
|
13,700 | 54.20 | 54.90 | 54.10 | 100 | 1,000 | -0.0 | |
29/08/2025 |
54.20
|
4,200 | 54.30 | 54.50 | 53.80 | 100 | 0 | 0.0 | |
28/08/2025 |
54.20
|
5,300 | 54.80 | 55 | 54.10 | 0 | 600 | 0 | |
27/08/2025 |
54.50
|
4,200 | 54.40 | 54.50 | 53.90 | 200 | 0 | 0.0 | |
26/08/2025 |
54.50
|
4,100 | 52 | 55 | 52 | 800 | 0 | 0.0 | |
25/08/2025 |
52
|
9,100 | 52.50 | 52.50 | 51.80 | 200 | 0 | 0.0 | |
22/08/2025 |
52.90
|
9,600 | 53.30 | 53.30 | 52 | 0 | 100 | -0.0 | |
21/08/2025 |
53.60
|
7,200 | 53.50 | 53.80 | 53 | 100 | 0 | 0.0 | |
20/08/2025 |
53
|
17,000 | 54.20 | 54.20 | 53 | 400 | 0 | 0.0 | |
19/08/2025 |
54.30
|
10,600 | 54.90 | 54.90 | 54 | 300 | 0 | 0 | |
18/08/2025 |
54
|
5,600 | 55.20 | 55.30 | 54 | 100 | 0 | 0 | |
15/08/2025 |
55
|
6,800 | 55 | 56.20 | 55 | 100 | 0 | 0 | |
14/08/2025 |
55.30
|
18,600 | 56.10 | 56.20 | 55 | 200 | 0 | 0 | |
13/08/2025 |
55.90
|
11,500 | 56.40 | 56.40 | 55.60 | 0 | 0 | 0 | |
12/08/2025 |
56.10
|
23,200 | 56.20 | 57.50 | 55.80 | 200 | 0 | 0.0 | |
11/08/2025 |
56.60
|
8,600 | 57 | 57 | 56.30 | 200 | 0 | 0.0 | |
08/08/2025 |
57.50
|
38,700 | 55.90 | 58 | 55.70 | 200 | 0 | 0.0 | |
07/08/2025 |
55.70
|
13,600 | 56 | 56.50 | 55.60 | 100 | 100 | 0 | |
06/08/2025 |
56.20
|
12,100 | 55.30 | 56.30 | 55.20 | 0 | 0 | 0 | |
05/08/2025 |
55.30
|
10,200 | 55 | 55.50 | 55 | 100 | 100 | -0 | |
04/08/2025 |
55.40
|
6,200 | 55.30 | 55.40 | 55.30 | 300 | 0 | 0.0 | |
01/08/2025 |
55.50
|
10,100 | 55.10 | 56 | 55 | 0 | 0 | 0 | |
31/07/2025 |
55.40
|
13,500 | 56 | 56 | 55 | 300 | 0 | 0.0 | |
30/07/2025 |
56.70
|
15,100 | 56 | 57.20 | 55.80 | 0 | 0 | 0 | |
29/07/2025 |
56
|
34,200 | 57.20 | 57.20 | 56 | 200 | 0 | 0.0 | |
28/07/2025 |
56.60
|
29,300 | 57 | 57.90 | 56.60 | 0 | 1,000 | -0.1 | |
25/07/2025 |
57.10
|
10,800 | 56.60 | 57.90 | 56.50 | 0 | 100 | -0.0 | |
24/07/2025 |
56.50
|
10,900 | 56.70 | 56.80 | 56.40 | 0 | 0 | 0 | |
23/07/2025 |
57
|
16,000 | 56.60 | 57.90 | 56.20 | 200 | 5,200 | -0.3 | |
22/07/2025 |
56.70
|
12,200 | 56.80 | 56.80 | 56.40 | 100 | 0 | 0.0 | |
21/07/2025 |
56.70
|
22,100 | 57.50 | 57.50 | 56.60 | 100 | 0 | 0.0 | |
18/07/2025 |
57.50
|
25,700 | 57.50 | 57.50 | 57 | 200 | 0 | 0.0 | |
17/07/2025 |
57.70
|
12,200 | 58 | 58 | 57.50 | 0 | 0 | 0 | |
16/07/2025 |
57.60
|
5,000 | 57.50 | 58.30 | 57.50 | 100 | 0 | 0.0 | |
15/07/2025 |
57.50
|
16,900 | 58 | 58.40 | 57 | 300 | 0 | 0.0 | |
14/07/2025 |
58.20
|
6,200 | 58.10 | 58.20 | 57.60 | 0 | 0 | 0 | |
11/07/2025 |
58
|
15,000 | 58.80 | 58.80 | 57.90 | 100 | 0 | 0.0 | |
10/07/2025 |
58.90
|
11,800 | 58.60 | 59 | 58.40 | 0 | 0 | 0 | |
09/07/2025 |
58.60
|
11,500 | 58.60 | 59 | 58 | 100 | 0 | 0.0 | |
08/07/2025 |
58.80
|
11,100 | 59 | 59.20 | 58 | 200 | 600 | 0 | |
07/07/2025 |
59
|
10,800 | 59.40 | 59.40 | 58.80 | 0 | 0 | 0 | |
04/07/2025 |
59.40
|
11,500 | 59.20 | 59.40 | 58.90 | 200 | 0 | 0 | |
03/07/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/07/2025 |
58.70
|
14,300 | 58 | 60.50 | 58 | 0 | 0 | 0 | |
02/07/2025 |
58.50
|
16,200 | 58.79 | 59.38 | 58.50 | 0 | 0 | 0 | |
01/07/2025 |
58.79
|
23,500 | 59.96 | 61.23 | 50.90 | 400 | 0 | 0 | |
30/06/2025 |
59.67
|
26,700 | 58.21 | 60.06 | 58.21 | 0 | 200 | 0 | |
27/06/2025 |
57.82
|
26,400 | 57.43 | 57.92 | 56.84 | 600 | 100 | 0 | |
26/06/2025 |
56.65
|
39,200 | 55.58 | 56.75 | 55.58 | 700 | 0 | 0 | |
25/06/2025 |
54.89
|
10,400 | 55.38 | 55.58 | 54.80 | 400 | 100 | 0 | |
24/06/2025 |
54.99
|
6,300 | 55.09 | 55.58 | 54.60 | 0 | 0 | 0 | |
23/06/2025 |
55.09
|
2,100 | 53.63 | 55.58 | 53.63 | 0 | 0 | 0 | |
20/06/2025 |
53.72
|
17,300 | 55.28 | 55.28 | 53.63 | 0 | 5,000 | 0 | |
19/06/2025 |
54.70
|
8,700 | 55.58 | 55.58 | 54.70 | 0 | 2,800 | 0 | |
18/06/2025 |
55.58
|
22,100 | 55.87 | 55.87 | 55.09 | 0 | 2,600 | 0 | |
17/06/2025 |
55.67
|
19,000 | 56.06 | 56.45 | 55.58 | 100 | 3,600 | 0 | |
16/06/2025 |
56.16
|
9,000 | 56.06 | 56.55 | 54.99 | 0 | 0 | 0 | |
13/06/2025 |
55.38
|
28,300 | 56.55 | 56.55 | 54.60 | 0 | 5,700 | 0 | |
12/06/2025 |
56.26
|
14,300 | 56.55 | 57.04 | 56.16 | 0 | 2,700 | 0 | |
11/06/2025 |
56.16
|
59,400 | 53.72 | 57.92 | 53.72 | 0 | 9,300 | 0 | |
10/06/2025 |
53.14
|
7,600 | 52.65 | 54.11 | 52.65 | 100 | 1,300 | 0 | |
09/06/2025 |
52.75
|
3,500 | 54.21 | 54.21 | 52.65 | 100 | 800 | 0 | |
06/06/2025 |
53.53
|
7,700 | 54.41 | 54.60 | 53.53 | 0 | 800 | 0 | |
05/06/2025 |
53.24
|
6,000 | 53.72 | 54.11 | 53.24 | 0 | 1,100 | 0 | |
04/06/2025 |
53.14
|
4,900 | 52.65 | 54.60 | 52.65 | 0 | 0 | 0 | |
03/06/2025 |
52.85
|
7,400 | 52.85 | 54.50 | 52.65 | 500 | 1,500 | 0 | |
02/06/2025 |
52.65
|
2,100 | 54.02 | 54.02 | 52.46 | 0 | 0 | 0 | |
30/05/2025 |
52.65
|
4,600 | 49.24 | 52.85 | 48.95 | 0 | 200 | 0 | |
29/05/2025 |
53.63
|
13,400 | 54.50 | 54.50 | 53.63 | 100 | 2,100 | 0 | |
28/05/2025 |
53.63
|
14,800 | 56.45 | 56.45 | 53.63 | 400 | 1,400 | 0 | |
27/05/2025 |
54.11
|
5,300 | 50.31 | 54.31 | 50.31 | 0 | 800 | 0 | |
26/05/2025 |
53.63
|
15,300 | 52.26 | 53.63 | 45.83 | 0 | 0 | 0 | |
23/05/2025 |
53.72
|
2,800 | 54.21 | 54.21 | 53.63 | 100 | 0 | 0 | |
22/05/2025 |
54.11
|
10,100 | 54.60 | 54.70 | 53.63 | 0 | 0 | 0 | |
21/05/2025 |
54.70
|
5,000 | 54.80 | 54.80 | 54.60 | 0 | 0 | 0 | |
20/05/2025 |
54.80
|
18,500 | 55.48 | 55.48 | 54.50 | 0 | 0 | 0 |