| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-8.90 | -12.81% | 28,743,100 | -1,759,635 | 0 |
60.60
75.30
67.70
|
|
2 tháng
(2026-07-13) |
-19.80 | -24.63% | 51,867,100 | -1,219,741 | 0 |
60.60
82.10
67.70
|
|
3 tháng
(2026-06-11) |
-34.90 | -36.54% | 82,134,600 | -1,914,539 | 0 |
60.60
95.90
67.70
|
|
6 tháng
(2026-05-06) |
-53 | -46.66% | 123,537,700 | -694,202 | 0 |
60.60
132.31
67.70
|
|
12 tháng
(2026-05-06) |
-53 | -46.66% | 123,537,700 | -694,202 | 0 |
60.60
132.31
67.70
|
|
24 tháng
(2024-09-19) |
46.81 | 339.34% | 153,952,600 | -505,902 | 12.3 |
12.32
132.31
67.70
|
|
36 tháng
(2023-09-25) |
50.84 | 520.67% | 169,526,145 | -596,502 | 10.4 |
9.68
132.31
67.70
|
|
60 tháng
(2021-11-03) |
57.37 | 1,776.84% | 197,371,442 | -476,702 | 13.9 |
3.23
132.31
67.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/08/2025 |
66.97
|
713,000 | 69.07 | 69.13 | 66.00 | 32,100 | 134,000 | -12.7 | |
| 13/08/2025 |
68.91
|
1,422,400 | 69.56 | 69.56 | 66.54 | 114,000 | 171,300 | -7.2 | |
| 12/08/2025 |
69.45
|
712,900 | 71.82 | 71.82 | 68.43 | 110,700 | 102,100 | 1.2 | |
| 11/08/2025 |
71.60
|
2,456,900 | 67.46 | 71.76 | 67.29 | 90,000 | 156,100 | -8.7 | |
| 08/08/2025 |
67.08
|
1,636,100 | 63.04 | 67.08 | 59.22 | 229,500 | 20,200 | 24.8 | |
| 07/08/2025 |
62.72
|
879,700 | 64.76 | 64.93 | 61.86 | 134,400 | 77,100 | 6.7 | |
| 06/08/2025 |
64.60
|
517,000 | 64.55 | 64.60 | 63.53 | 79,100 | 24,600 | 6.5 | |
| 05/08/2025 |
64.06
|
645,900 | 64.93 | 65.36 | 63.53 | 36,900 | 56,000 | -2.2 | |
| 04/08/2025 |
64.39
|
578,500 | 65.68 | 65.68 | 63.20 | 37,300 | 47,400 | -1.2 | |
| 01/08/2025 |
65.68
|
648,300 | 68.59 | 68.64 | 65.63 | 39,000 | 107,700 | -8.5 | |
| 31/07/2025 |
68.37
|
889,600 | 67.56 | 69.34 | 67.29 | 181,700 | 83,500 | 12.4 | |
| 30/07/2025 |
67.29
|
1,042,400 | 65.14 | 67.29 | 64.66 | 147,200 | 63,000 | 10.3 | |
| 29/07/2025 |
64.55
|
1,085,000 | 68.96 | 69.18 | 64.39 | 114,200 | 46,400 | 8.3 | |
| 28/07/2025 |
69.18
|
977,700 | 70.79 | 70.79 | 67.51 | 41,100 | 107,300 | -8.4 | |
| 25/07/2025 |
66.22
|
1,077,300 | 64.55 | 67.94 | 64.50 | 165,100 | 61,700 | 12.6 | |
| 24/07/2025 |
64.50
|
401,200 | 63.58 | 64.50 | 62.72 | 47,300 | 56,900 | -1.2 | |
| 23/07/2025 |
63.36
|
892,500 | 65.73 | 65.73 | 62.72 | 78,200 | 135,200 | -6.8 | |
| 22/07/2025 |
65.73
|
742,000 | 62.99 | 66.16 | 62.99 | 68,600 | 18,700 | 5.9 | |
| 21/07/2025 |
62.99
|
1,683,900 | 67.78 | 67.78 | 62.83 | 115,000 | 110,900 | 0.3 | |
| 18/07/2025 |
67.51
|
1,463,400 | 65.79 | 67.89 | 65.79 | 304,000 | 101,800 | 25.1 | |
| 17/07/2025 |
65.25
|
1,676,700 | 61.64 | 65.25 | 61.64 | 18,900 | 175,800 | -19.0 | |
| 16/07/2025 |
61.00
|
1,949,600 | 57.39 | 61.00 | 57.39 | 30,700 | 180,200 | -16.7 | |
| 15/07/2025 |
57.01
|
2,503,300 | 53.46 | 57.01 | 52.33 | 153,900 | 113,400 | 4.2 | |
| 14/07/2025 |
53.30
|
2,012,700 | 50.93 | 53.51 | 50.93 | 251,800 | 117,700 | 12.8 | |
| 11/07/2025 |
50.82
|
408,800 | 50.61 | 51.14 | 50.39 | 48,500 | 39,900 | 0.8 | |
| 10/07/2025 |
51.14
|
392,600 | 50.61 | 51.14 | 50.17 | 41,700 | 58,600 | -1.6 | |
| 09/07/2025 |
50.34
|
699,400 | 51.41 | 51.41 | 50.23 | 5,100 | 77,600 | -6.8 | |
| 08/07/2025 |
51.25
|
425,700 | 51.74 | 51.95 | 51.04 | 60,200 | 37,500 | 2.2 | |
| 07/07/2025 |
51.68
|
846,400 | 51.95 | 52.71 | 51.14 | 125,400 | 39,500 | 8.3 | |
| 04/07/2025 |
51.95
|
357,300 | 52.33 | 52.33 | 51.31 | 9,400 | 60,600 | -4.9 | |
| 03/07/2025 |
52.27
|
621,400 | 52.06 | 52.87 | 51.09 | 119,300 | 26,500 | 9.0 | |
| 02/07/2025 |
52.22
|
859,000 | 52.92 | 52.92 | 50.61 | 600 | 152,600 | -14.5 | |
| 01/07/2025 |
52.76
|
896,600 | 52.49 | 53.30 | 52.49 | 200,800 | 4,600 | 19.3 | |
| 30/06/2025 |
52.44
|
545,100 | 51.79 | 53.14 | 51.63 | 134,200 | 23,600 | 10.8 | |
| 27/06/2025 |
51.31
|
940,600 | 52.65 | 53.30 | 51.20 | 42,500 | 96,900 | -5.2 | |
| 26/06/2025 |
52.49
|
751,600 | 52.22 | 52.92 | 50.55 | 41,800 | 172,300 | -12.4 | |
| 25/06/2025 |
51.95
|
665,300 | 53.41 | 53.41 | 51.79 | 100 | 114,600 | -11.1 | |
| 24/06/2025 |
53.30
|
1,213,300 | 53.84 | 54.37 | 52.65 | 1,100 | 140,600 | -13.8 | |
| 23/06/2025 |
53.73
|
1,962,100 | 53.08 | 55.29 | 52.97 | 346,400 | 97,800 | 25.1 | |
| 20/06/2025 |
53.03
|
1,355,500 | 52.65 | 54.37 | 52.22 | 129,600 | 74,700 | 5.6 | |
| 19/06/2025 |
52.22
|
383,900 | 51.95 | 52.22 | 50.50 | 23,800 | 64,200 | -3.9 | |
| 18/06/2025 |
51.68
|
463,600 | 52.65 | 52.81 | 50.66 | 1,300 | 98,400 | -9.3 | |
| 17/06/2025 |
52.44
|
607,600 | 54.10 | 54.37 | 51.57 | 10,300 | 124,500 | -11.1 | |
| 16/06/2025 |
53.84
|
1,200,600 | 50.55 | 54.00 | 50.55 | 230,800 | 86,300 | 14.4 | |
| 13/06/2025 |
50.55
|
794,400 | 52.92 | 53.30 | 49.58 | 54,800 | 97,200 | -4.2 | |
| 12/06/2025 |
52.92
|
952,400 | 53.84 | 54.80 | 52.17 | 66,300 | 57,900 | 0.8 | |
| 11/06/2025 |
53.62
|
2,061,900 | 53.14 | 56.10 | 53.14 | 383,400 | 39,500 | 34.9 | |
| 10/06/2025 |
52.44
|
960,600 | 49.80 | 52.44 | 49.74 | 55,300 | 0 | 1.6 | |
| 09/06/2025 |
49.04
|
648,900 | 52.65 | 52.65 | 48.88 | 8,590 | 0 | -8.7 | |
| 06/06/2025 |
52.44
|
797,200 | 51.95 | 53.62 | 51.68 | 78,100 | 0 | 4.8 | |
| 05/06/2025 |
51.95
|
762,800 | 52.65 | 52.65 | 50.01 | 69,580 | 0 | 1.6 | |
| 04/06/2025 |
52.49
|
558,600 | 53.30 | 53.30 | 51.57 | 31,050 | 0 | -0.1 | |
| 03/06/2025 |
53.03
|
799,800 | 53.19 | 55.18 | 53.03 | 32,830 | 0 | -12.0 | |
| 02/06/2025 |
52.76
|
454,200 | 52.71 | 53.30 | 51.20 | 35,703 | 0 | -4.3 | |
| 30/05/2025 |
52.60
|
1,099,400 | 54.80 | 55.72 | 52.22 | 46,790 | 0 | -3.2 | |
| 29/05/2025 |
54.80
|
706,300 | 56.10 | 56.80 | 53.35 | 38,110 | 0 | -7.3 | |
| 28/05/2025 |
55.99
|
1,342,500 | 59.33 | 59.33 | 55.07 | 42,860 | 0 | -24.0 | |
| 27/05/2025 |
59.22
|
1,335,000 | 57.07 | 59.87 | 57.07 | 151,100 | 82,600 | 7.4 | |
| 26/05/2025 |
56.80
|
1,591,700 | 55.18 | 56.80 | 53.30 | 76,800 | 0 | -14.6 | |
| 23/05/2025 |
54.70
|
2,207,800 | 51.47 | 54.70 | 51.47 | 239,700 | 62,200 | 17.7 | |
| 22/05/2025 |
51.14
|
1,165,900 | 53.57 | 54.00 | 51.14 | 43,200 | 0 | -12.0 | |
| 21/05/2025 |
53.24
|
872,000 | 53.57 | 53.62 | 51.47 | 180,378 | 0 | 9.9 | |
| 20/05/2025 |
53.24
|
1,602,900 | 54.05 | 56.85 | 53.24 | 114,502 | 0 | 5.4 | |
| 19/05/2025 |
53.73
|
2,022,700 | 50.39 | 53.73 | 50.28 | 221,401 | 0 | 19.2 | |
| 16/05/2025 |
50.23
|
1,211,500 | 47.05 | 50.23 | 46.68 | 283,600 | 0 | 24.5 | |
| 15/05/2025 |
46.94
|
695,400 | 46.78 | 46.94 | 45.65 | 1,600 | 0 | -0.7 | |
| 14/05/2025 |
46.73
|
983,600 | 45.87 | 46.73 | 44.63 | 70,900 | 58,800 | 1.1 | |
| 13/05/2025 |
45.76
|
1,564,300 | 44.52 | 46.03 | 44.36 | 119,500 | 126,500 | -0.5 | |
| 12/05/2025 |
44.25
|
1,171,400 | 43.71 | 44.79 | 43.71 | 28,200 | 9,800 | 1.5 | |
| 09/05/2025 |
43.39
|
1,088,600 | 43.23 | 44.20 | 42.53 | 71,100 | 100,700 | -2.3 | |
| 08/05/2025 |
43.34
|
891,800 | 42.53 | 43.28 | 41.18 | 75,400 | 35,900 | 3.1 | |
| 07/05/2025 |
42.15
|
577,600 | 42.53 | 42.53 | 41.56 | 43,600 | 15,300 | 2.2 | |
| 06/05/2025 |
42.48
|
639,400 | 43.18 | 43.18 | 41.83 | 0 | 99,000 | -7.7 | |
| 05/05/2025 |
42.75
|
738,100 | 43.07 | 43.18 | 41.51 | 0 | 0 | -7.2 | |
| 29/04/2025 |
42.53
|
866,200 | 44.63 | 44.63 | 41.45 | 6,200 | 182,800 | -14.0 | |
| 28/04/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 28/04/2025 |
43.12
|
956,700 | 43.28 | 43.28 | 41.51 | 1,200 | 168,700 | -13.2 | |
| 25/04/2025 |
40.47
|
1,784,900 | 38.81 | 40.56 | 37.91 | 302,800 | 13,400 | 25.8 | |
| 24/04/2025 |
37.91
|
775,200 | 37.69 | 38.36 | 36.65 | 115,700 | 7,400 | 8.9 | |
| 23/04/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/04/2025 |
37.46
|
673,900 | 40.38 | 40.38 | 37.24 | 4,900 | 60,700 | -4.8 | |
| 22/04/2025 |
37.37
|
1,591,800 | 37.12 | 38.45 | 34.62 | 128,000 | 225,400 | -8.7 | |
| 21/04/2025 |
37.16
|
1,351,100 | 38.49 | 38.62 | 35.57 | 176,800 | 111,900 | 5.4 | |
| 18/04/2025 |
38.23
|
1,376,400 | 39.09 | 39.09 | 37.80 | 67,500 | 42,500 | 2.2 | |
| 17/04/2025 |
36.56
|
1,968,100 | 33.94 | 36.56 | 33.94 | 155,400 | 43,700 | 9.2 | |
| 16/04/2025 |
34.19
|
1,256,400 | 34.80 | 36.30 | 34.15 | 128,000 | 48,200 | 6.3 | |
| 15/04/2025 |
34.45
|
2,205,700 | 34.02 | 34.45 | 32.22 | 86,000 | 1,100 | 6.5 | |
| 14/04/2025 |
32.22
|
1,937,800 | 31.19 | 32.22 | 30.07 | 33,100 | 92,500 | -4.4 | |
| 11/04/2025 |
30.11
|
2,478,300 | 29.43 | 30.11 | 27.67 | 69,200 | 208,600 | -9.7 | |
| 10/04/2025 |
28.18
|
24,400 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
| 09/04/2025 |
26.38
|
1,039,100 | 26.38 | 27.67 | 26.38 | 32,500 | 257,800 | -14.1 | |
| 08/04/2025 |
28.35
|
418,200 | 28.35 | 29.21 | 28.35 | 0 | 58,000 | -3.8 | |
| 04/04/2025 |
30.46
|
1,544,700 | 26.59 | 30.46 | 26.59 | 203,700 | 170,200 | 1.6 | |
| 03/04/2025 |
28.57
|
940,700 | 28.57 | 29.86 | 28.57 | 2,500 | 135,300 | -8.8 | |
| 02/04/2025 |
30.72
|
439,800 | 30.54 | 30.93 | 30.41 | 121,800 | 32,700 | 6.4 | |
| 01/04/2025 |
30.41
|
474,000 | 30.41 | 30.67 | 29.98 | 67,000 | 28,300 | 2.8 | |
| 31/03/2025 |
30.03
|
641,300 | 29.98 | 30.11 | 29.08 | 15,400 | 82,900 | -4.7 | |
| 28/03/2025 |
29.98
|
459,300 | 29.34 | 30.50 | 29.34 | 37,200 | 37,100 | 0.0 | |
| 27/03/2025 |
29.86
|
1,374,800 | 31.57 | 31.57 | 29.81 | 67,300 | 134,500 | -4.7 | |
| 26/03/2025 |
30.93
|
1,308,300 | 31.10 | 32.05 | 30.67 | 109,900 | 46,600 | 4.5 | |
| 25/03/2025 |
30.72
|
3,602,300 | 29.98 | 31.45 | 29.43 | 253,400 | 98,100 | 11.1 | |
| 24/03/2025 |
29.43
|
566,300 | 29.00 | 29.43 | 28.31 | 142,000 | 13,700 | 8.5 | |