| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-2.18 | -6.08% | 12,956,700 | 230,800 | 9.9 |
33.20
36.46
33.45
|
|
2 tháng
(2025-10-13) |
1.96 | 6.19% | 20,282,000 | 467,100 | 18.6 |
29.80
36.46
33.45
|
|
3 tháng
(2025-09-15) |
0.07 | 0.21% | 23,823,700 | 413,600 | 16.9 |
29.80
36.46
33.45
|
|
6 tháng
(2025-06-16) |
1.60 | 5% | 53,994,700 | -572,700 | -22.2 |
29.80
36.46
33.45
|
|
12 tháng
(2024-12-17) |
2.38 | 7.62% | 88,791,800 | 274,630 | 11.3 |
23.56
37.03
33.45
|
|
24 tháng
(2023-12-25) |
13.04 | 63.26% | 131,070,500 | 601,620 | 26.5 |
20.33
37.03
33.45
|
|
36 tháng
(2022-12-28) |
16.46 | 95.72% | 167,200,200 | 487,560 | 32.1 |
16.67
37.03
33.45
|
|
60 tháng
(2021-01-07) |
21.36 | 173.87% | 222,139,900 | -836,985 | 39.9 |
11.49
37.03
33.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/02/2025 |
36.73
|
373,000 | 36.01 | 36.85 | 35.83 | 104,300 | 3,300 | 6.1 | |
| 26/02/2025 |
35.77
|
205,000 | 35.41 | 36.49 | 35.41 | 41,500 | 11,935 | 1.8 | |
| 25/02/2025 |
35.41
|
447,800 | 36.55 | 36.61 | 35.11 | 14,700 | 22,900 | -0.5 | |
| 24/02/2025 |
36.55
|
211,600 | 36.37 | 36.79 | 36.07 | 72,500 | 9,100 | 3.8 | |
| 21/02/2025 |
36.37
|
179,800 | 36.55 | 36.91 | 36.19 | 14,500 | 37,700 | -1.4 | |
| 20/02/2025 |
36.55
|
380,200 | 36.07 | 37.09 | 35.65 | 57,350 | 42,500 | 0.9 | |
| 19/02/2025 |
36.01
|
426,700 | 36.37 | 36.37 | 35.35 | 29,000 | 36,200 | -0.4 | |
| 18/02/2025 |
36.13
|
520,500 | 35.41 | 36.91 | 34.99 | 83,400 | 22,800 | 3.6 | |
| 17/02/2025 |
35.41
|
719,400 | 35.71 | 36.01 | 35.11 | 64,400 | 45,100 | 1.1 | |
| 14/02/2025 |
34.33
|
909,500 | 32.47 | 34.33 | 32.47 | 160,700 | 16,500 | 8.1 | |
| 13/02/2025 |
32.11
|
530,800 | 31.39 | 32.29 | 31.39 | 71,700 | 0 | 3.8 | |
| 12/02/2025 |
31.15
|
408,200 | 30.97 | 31.57 | 30.97 | 49,600 | 10,300 | 2.1 | |
| 11/02/2025 |
30.91
|
375,800 | 31.21 | 31.39 | 30.85 | 9,700 | 26,600 | -0.9 | |
| 10/02/2025 |
30.91
|
293,200 | 32.05 | 32.05 | 30.91 | 2,500 | 12,100 | -0.5 | |
| 07/02/2025 |
32.05
|
546,900 | 32.35 | 32.77 | 31.93 | 25,600 | 18,800 | 0.4 | |
| 06/02/2025 |
32.11
|
543,600 | 31.15 | 32.11 | 30.97 | 41,600 | 12,900 | 1.5 | |
| 05/02/2025 |
31.15
|
216,900 | 31.57 | 31.69 | 31.15 | 6,200 | 2,800 | 0.2 | |
| 04/02/2025 |
31.51
|
231,000 | 31.93 | 32.05 | 31.39 | 400 | 22,800 | -1.2 | |
| 03/02/2025 |
31.57
|
757,800 | 31.93 | 32.35 | 31.39 | 22,600 | 114,200 | -4.8 | |
| 24/01/2025 |
31.21
|
209,000 | 30.97 | 31.27 | 30.85 | 2,600 | 13,300 | -0.6 | |
| 23/01/2025 |
30.97
|
287,700 | 31.15 | 31.33 | 30.85 | 0 | 39,600 | -2.1 | |
| 22/01/2025 |
30.97
|
273,900 | 30.37 | 31.09 | 30.25 | 5,800 | 31,100 | -1.3 | |
| 21/01/2025 |
30.31
|
224,300 | 30.07 | 30.37 | 30.01 | 5,000 | 10,750 | -0.3 | |
| 20/01/2025 |
30.01
|
120,000 | 30.61 | 30.61 | 30.01 | 0 | 33,000 | -1.7 | |
| 17/01/2025 |
30.31
|
221,800 | 29.47 | 30.37 | 29.41 | 11,000 | 22,400 | -0.6 | |
| 16/01/2025 |
29.41
|
52,400 | 29.47 | 29.89 | 29.41 | 700 | 13,500 | -0.6 | |
| 15/01/2025 |
29.38
|
156,400 | 29.41 | 29.41 | 29.17 | 3,500 | 25,400 | -1.1 | |
| 14/01/2025 |
29.38
|
90,500 | 29.29 | 29.68 | 29.17 | 2,300 | 22,400 | -1.0 | |
| 13/01/2025 |
29.17
|
137,100 | 28.81 | 29.23 | 28.81 | 20,200 | 3,600 | 0.8 | |
| 10/01/2025 |
28.99
|
162,600 | 29.47 | 29.53 | 28.81 | 3,200 | 13,900 | -0.5 | |
| 09/01/2025 |
29.47
|
90,500 | 29.20 | 29.80 | 29.20 | 400 | 16,200 | -0.8 | |
| 08/01/2025 |
29.41
|
124,700 | 29.41 | 29.59 | 29.14 | 31,400 | 30,000 | 0.1 | |
| 07/01/2025 |
29.41
|
253,200 | 29.83 | 30.13 | 29.41 | 28,000 | 35,150 | -0.4 | |
| 06/01/2025 |
29.89
|
292,200 | 30.97 | 31.45 | 29.89 | 20,700 | 21,800 | -0.1 | |
| 03/01/2025 |
31.21
|
281,400 | 30.91 | 31.75 | 30.79 | 85,800 | 7,300 | 4.1 | |
| 02/01/2025 |
30.97
|
67,300 | 31.09 | 31.33 | 30.91 | 1,200 | 10,200 | -0.5 | |
| 31/12/2024 |
31.21
|
132,400 | 30.97 | 31.51 | 30.97 | 28,600 | 2,300 | 1.4 | |
| 30/12/2024 |
30.97
|
200,500 | 31.51 | 31.51 | 30.73 | 600 | 29,400 | -1.5 | |
| 27/12/2024 |
31.63
|
244,800 | 31.69 | 32.35 | 31.51 | 17,600 | 15,400 | 0.1 | |
| 26/12/2024 |
31.81
|
174,600 | 31.69 | 31.93 | 31.45 | 26,200 | 9,700 | 0.9 | |
| 25/12/2024 |
31.69
|
266,500 | 32.11 | 32.89 | 31.51 | 9,500 | 25,400 | -0.8 | |
| 24/12/2024 |
32.05
|
317,000 | 31.87 | 32.05 | 31.39 | 32,800 | 5,300 | 1.4 | |
| 23/12/2024 |
31.87
|
303,200 | 31.99 | 32.47 | 31.51 | 20,700 | 20,700 | -0.0 | |
| 20/12/2024 |
31.75
|
258,500 | 31.27 | 31.87 | 30.97 | 12,000 | 6,000 | 0.3 | |
| 19/12/2024 |
31.21
|
297,900 | 31.09 | 31.99 | 30.91 | 9,700 | 10,600 | -0.1 | |
| 18/12/2024 |
31.27
|
141,100 | 31.33 | 31.45 | 31.09 | 5,000 | 100 | 0.3 | |
| 17/12/2024 |
31.27
|
375,400 | 31.27 | 31.51 | 30.91 | 101,000 | 3,300 | 5.1 | |
| 16/12/2024 |
31.27
|
207,800 | 31.21 | 31.63 | 31.15 | 2,900 | 30,200 | -1.4 | |
| 13/12/2024 |
31.21
|
159,200 | 31.63 | 32.05 | 31.21 | 6,300 | 16,800 | -0.6 | |
| 12/12/2024 |
31.63
|
1,073,300 | 30.31 | 32.11 | 30.31 | 103,300 | 11,200 | 4.8 | |
| 11/12/2024 |
30.19
|
189,100 | 29.83 | 30.19 | 29.59 | 49,200 | 200 | 2.4 | |
| 10/12/2024 |
29.95
|
132,800 | 30.25 | 30.25 | 29.89 | 12,300 | 300 | 0.6 | |
| 09/12/2024 |
30.25
|
251,500 | 29.95 | 30.85 | 29.80 | 16,400 | 15,100 | 0.1 | |
| 06/12/2024 |
29.89
|
212,000 | 29.38 | 30.25 | 29.35 | 33,200 | 0 | 1.6 | |
| 05/12/2024 |
29.41
|
342,700 | 28.48 | 29.65 | 28.48 | 98,700 | 6,700 | 4.5 | |
| 04/12/2024 |
28.48
|
203,800 | 28.69 | 28.99 | 28.45 | 24,500 | 2,400 | 1.1 | |
| 03/12/2024 |
28.81
|
203,700 | 29.11 | 29.26 | 28.81 | 2,500 | 1,100 | 0.1 | |
| 02/12/2024 |
29.11
|
265,600 | 29.59 | 29.59 | 28.81 | 282,750 | 281,350 | 0.1 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 29/11/2024 |
29.53
|
396,100 | 29.47 | 30.91 | 28.93 | 20,000 | 71,300 | -2.5 | |
| 28/11/2024 |
29.35
|
321,900 | 29.57 | 29.63 | 29.35 | 9,300 | 49,500 | -2.1 | |
| 27/11/2024 |
29.52
|
144,300 | 29.57 | 29.63 | 29.40 | 500 | 29,800 | -1.5 | |
| 26/11/2024 |
29.57
|
187,800 | 29.57 | 29.68 | 29.35 | 7,500 | 10,300 | -0.1 | |
| 25/11/2024 |
29.63
|
223,000 | 29.74 | 29.91 | 29.35 | 3,900 | 38,800 | -1.8 | |
| 22/11/2024 |
29.63
|
266,200 | 29.01 | 29.96 | 28.84 | 50,100 | 11,400 | 2.0 | |
| 21/11/2024 |
29.01
|
149,500 | 28.51 | 29.07 | 28.51 | 44,600 | 300 | 2.3 | |
| 20/11/2024 |
28.51
|
201,800 | 27.84 | 28.73 | 27.61 | 47,600 | 700 | 2.4 | |
| 19/11/2024 |
28.06
|
257,400 | 29.40 | 29.40 | 28.06 | 16,600 | 2,600 | 0.7 | |
| 18/11/2024 |
29.12
|
214,500 | 29.01 | 29.40 | 28.56 | 23,600 | 10,600 | 0.7 | |
| 15/11/2024 |
29.01
|
383,100 | 29.12 | 29.35 | 28.51 | 54,700 | 0 | 2.8 | |
| 14/11/2024 |
29.12
|
549,300 | 29.12 | 29.96 | 29.12 | 40,100 | 2,600 | 2.0 | |
| 13/11/2024 |
28.84
|
321,800 | 28.28 | 29.12 | 28.23 | 51,800 | 0 | 2.7 | |
| 12/11/2024 |
28.28
|
198,400 | 28.28 | 28.79 | 28.17 | 27,900 | 0 | 1.4 | |
| 11/11/2024 |
28.56
|
227,900 | 28.56 | 28.90 | 28.40 | 25,000 | 5,100 | 1.0 | |
| 08/11/2024 |
28.45
|
489,600 | 27.36 | 28.45 | 27.22 | 13,500 | 3,100 | 0.5 | |
| 07/11/2024 |
27.36
|
131,000 | 27.44 | 27.56 | 27.22 | 800 | 0 | 0.0 | |
| 06/11/2024 |
27.33
|
238,700 | 27.44 | 27.58 | 27.02 | 0 | 0 | 0 | |
| 05/11/2024 |
27.05
|
99,300 | 26.88 | 27.28 | 26.88 | 1,900 | 0 | 0.1 | |
| 04/11/2024 |
26.88
|
157,200 | 26.83 | 27.28 | 26.55 | 3,600 | 3,200 | 0.0 | |
| 01/11/2024 |
26.83
|
152,300 | 26.88 | 26.91 | 26.66 | 2,100 | 1,700 | 0.0 | |
| 31/10/2024 |
26.88
|
331,400 | 26.63 | 27.05 | 26.63 | 100 | 900 | -0.0 | |
| 30/10/2024 |
26.55
|
128,300 | 25.88 | 26.55 | 25.88 | 1,300 | 200 | 0.1 | |
| 29/10/2024 |
25.96
|
74,100 | 25.68 | 26.16 | 25.62 | 3,900 | 0 | 0.2 | |
| 28/10/2024 |
25.57
|
43,000 | 25.26 | 25.57 | 25.26 | 2,700 | 500 | 0.1 | |
| 25/10/2024 |
25.29
|
35,100 | 25.29 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 24/10/2024 |
25.26
|
77,400 | 25.26 | 25.48 | 25.20 | 0 | 0 | 0 | |
| 23/10/2024 |
25.26
|
28,300 | 25.20 | 25.40 | 25.12 | 700 | 0 | 0.0 | |
| 22/10/2024 |
25.20
|
88,500 | 25.20 | 25.43 | 24.98 | 2,300 | 4,200 | -0.1 | |
| 21/10/2024 |
25.20
|
73,000 | 25.37 | 25.57 | 25.20 | 700 | 1,000 | -0.0 | |
| 18/10/2024 |
25.37
|
29,400 | 25.60 | 25.71 | 25.37 | 0 | 100 | -0.0 | |
| 17/10/2024 |
25.60
|
87,700 | 25.20 | 25.88 | 25.20 | 1,600 | 600 | 0.0 | |
| 16/10/2024 |
25.20
|
19,900 | 25.15 | 25.20 | 25.12 | 0 | 900 | -0.0 | |
| 15/10/2024 |
25.20
|
77,700 | 25.32 | 25.32 | 25.09 | 0 | 3,800 | -0.2 | |
| 14/10/2024 |
25.32
|
125,900 | 25.37 | 25.43 | 25.12 | 300 | 96,700 | -4.3 | |
| 11/10/2024 |
25.40
|
25,300 | 25.23 | 25.40 | 25.20 | 1,000 | 0 | 0.0 | |
| 10/10/2024 |
25.32
|
150,300 | 25.48 | 25.54 | 25.20 | 2,800 | 100,000 | -4.4 | |
| 09/10/2024 |
25.20
|
83,100 | 25.09 | 25.34 | 25.09 | 2,400 | 50,000 | -2.1 | |
| 08/10/2024 |
25.09
|
114,900 | 25.20 | 25.43 | 25.09 | 600 | 46,800 | -2.1 | |
| 07/10/2024 |
25.15
|
173,700 | 25.82 | 25.82 | 25.06 | 1,600 | 52,300 | -2.3 | |
| 04/10/2024 |
25.54
|
78,400 | 25.62 | 25.99 | 25.54 | 0 | 3,300 | -0.2 | |
| 03/10/2024 |
25.60
|
100,700 | 25.60 | 25.79 | 25.34 | 0 | 0 | 0 | |