Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
3.85 | 10.64% | 101,214,300 | -381,192 | -9.7 |
35.55
40.90
40.90
|
2 tháng
(2025-05-12) |
5.67 | 16.51% | 189,113,000 | -1,353,044 | -35.4 |
34.20
40.90
40.90
|
3 tháng
(2025-04-14) |
1.46 | 3.77% | 252,502,900 | -6,449,735 | -239.0 |
31.86
40.90
40.90
|
6 tháng
(2025-01-13) |
3.39 | 9.24% | 420,704,000 | -7,044,494 | -267.9 |
31.86
46.40
40.90
|
12 tháng
(2024-07-16) |
1.91 | 5% | 702,607,400 | -5,563,788 | -205.3 |
31.10
46.40
40.90
|
24 tháng
(2023-07-24) |
19.61 | 95.96% | 1,177,495,200 | 4,467,288 | 272.3 |
19.33
46.40
40.90
|
36 tháng
(2022-07-27) |
22.74 | 131.42% | 1,539,937,000 | 7,375,725 | 470.2 |
7.52
46.40
40.90
|
60 tháng
(2020-08-06) |
34.99 | 691.91% | 1,851,410,310 | 11,654,715 | 649.3 |
4.64
46.40
40.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2025 |
40.90
|
10,693,000 | 40.05 | 41.75 | 39.35 | 571,000 | 115,144 | 0 | |
10/07/2025 |
40.05
|
5,679,100 | 40.60 | 40.65 | 39.95 | 23,600 | 62,192 | 0 | |
09/07/2025 |
40.50
|
8,445,800 | 40.05 | 41.50 | 40 | 200 | 173,000 | 0 | |
08/07/2025 |
40
|
6,611,900 | 40.25 | 40.95 | 39.90 | 42,400 | 1,105,300 | -43.0 | |
07/07/2025 |
39.90
|
5,115,700 | 39.75 | 40.20 | 39.40 | 24,700 | 550,800 | -20.9 | |
04/07/2025 |
39.40
|
5,099,100 | 40.20 | 40.50 | 39.20 | 121,200 | 34,400 | 3.4 | |
03/07/2025 |
39.80
|
8,379,500 | 39.90 | 40.95 | 38.90 | 488,700 | 447,700 | 1.2 | |
02/07/2025 |
39.85
|
11,671,700 | 37.30 | 39.85 | 37.20 | 1,222,400 | 92,000 | 43.4 | |
01/07/2025 |
37.25
|
2,712,000 | 37.80 | 37.80 | 37.10 | 1,400 | 16,300 | -0.6 | |
30/06/2025 |
37.70
|
3,702,900 | 37.85 | 38.50 | 37.65 | 351,000 | 2,300 | 13.3 | |
27/06/2025 |
37.20
|
3,023,200 | 37.25 | 37.65 | 36.90 | 73,500 | 189,800 | -4.3 | |
26/06/2025 |
37
|
3,773,600 | 37.55 | 37.75 | 36.95 | 0 | 26,500 | -1.0 | |
25/06/2025 |
37.60
|
4,108,700 | 37.60 | 38.40 | 37.25 | 75,800 | 201,100 | -4.7 | |
24/06/2025 |
37.55
|
8,474,700 | 36.95 | 38.30 | 36.80 | 133,600 | 3,700 | 4.8 | |
23/06/2025 |
36.45
|
2,186,100 | 36.25 | 36.45 | 36 | 22,900 | 97,000 | -2.7 | |
20/06/2025 |
36.80
|
4,318,300 | 36.60 | 37.50 | 36.60 | 409,900 | 141,600 | 9.9 | |
19/06/2025 |
36.35
|
1,458,200 | 36.30 | 36.45 | 36.05 | 4,500 | 29,100 | -0.9 | |
18/06/2025 |
36.35
|
2,909,500 | 36.20 | 36.85 | 36.05 | 95,400 | 19,400 | 2.8 | |
17/06/2025 |
36.20
|
1,977,100 | 36.90 | 36.90 | 36 | 1,100 | 56,800 | -2.0 | |
16/06/2025 |
36.40
|
2,178,200 | 35.35 | 36.40 | 35.20 | 500 | 55,400 | -2.0 | |
13/06/2025 |
35.55
|
5,465,400 | 36 | 36.25 | 35 | 72,000 | 49,700 | 0.8 | |
12/06/2025 |
36.60
|
2,186,200 | 36.40 | 37 | 36.35 | 22,300 | 163,900 | -5.2 | |
11/06/2025 |
36.20
|
1,737,400 | 36.05 | 36.25 | 35.85 | 9,300 | 59,600 | -1.8 | |
10/06/2025 |
35.95
|
2,097,900 | 36 | 36.55 | 35.85 | 34,300 | 146,600 | -4.1 | |
09/06/2025 |
35.85
|
2,629,500 | 36.10 | 36.65 | 35.85 | 86,600 | 83,600 | 0.1 | |
06/06/2025 |
36.10
|
4,101,900 | 36.95 | 37.30 | 36 | 168,500 | 293,100 | -4.7 | |
05/06/2025 |
36.90
|
3,724,700 | 37.60 | 37.90 | 36.85 | 33,100 | 426,700 | -14.7 | |
04/06/2025 |
37.55
|
4,456,800 | 38.30 | 38.35 | 37.25 | 900 | 637,900 | -24.0 | |
03/06/2025 |
38.20
|
6,687,400 | 38.60 | 39.40 | 38 | 86,000 | 159,100 | -2.8 | |
02/06/2025 |
37.60
|
3,420,400 | 36.50 | 37.70 | 36.50 | 303,300 | 267,400 | 1.4 | |
30/05/2025 |
36.50
|
6,852,700 | 36.30 | 38.30 | 36.10 | 1,306,100 | 671,600 | 23.8 | |
29/05/2025 |
36.30
|
3,365,800 | 37.45 | 37.45 | 36.20 | 16,700 | 313,300 | -10.9 | |
28/05/2025 |
37
|
5,160,200 | 37.05 | 37.80 | 36.60 | 186,300 | 4,700 | 6.8 | |
27/05/2025 |
36.65
|
4,651,800 | 36.30 | 37.15 | 36.05 | 115,000 | 125,700 | -0.4 | |
26/05/2025 |
35.95
|
5,372,500 | 34.40 | 36.20 | 33.15 | 499,500 | 13,700 | 16.8 | |
23/05/2025 |
34.20
|
2,497,500 | 34.65 | 35.10 | 34.20 | 12,500 | 84,000 | -2.5 | |
22/05/2025 |
34.80
|
3,039,900 | 34.65 | 35.70 | 34.65 | 119,900 | 28,800 | 0 | |
21/05/2025 |
35
|
2,643,300 | 35.55 | 35.70 | 34.75 | 12,700 | 324,000 | -10.9 | |
20/05/2025 |
35.20
|
2,558,500 | 35.15 | 35.90 | 34.75 | 74,400 | 60,700 | 0.5 | |
19/05/2025 |
35.15
|
3,485,700 | 36 | 36 | 35.15 | 3,140 | 399,869 | 0 | |
16/05/2025 |
36.20
|
4,197,600 | 36.30 | 36.85 | 36.10 | 313,900 | 137,310 | 0 | |
15/05/2025 |
36.20
|
3,547,600 | 36.80 | 36.85 | 36.10 | 71,415 | 4,300 | 0 | |
14/05/2025: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
14/05/2025 |
36.10
|
4,008,800 | 36.05 | 36.20 | 35.55 | 87,352 | 195,680 | 0 | |
13/05/2025 |
35.27
|
6,463,500 | 35.00 | 36.35 | 34.91 | 471,200 | 524,000 | 0 | |
12/05/2025 |
34.38
|
2,934,700 | 34.55 | 34.69 | 34.06 | 18,000 | 90,600 | 0 | |
09/05/2025 |
34.33
|
2,408,500 | 35.09 | 35.09 | 34.20 | 20,700 | 174,300 | 0 | |
08/05/2025 |
34.78
|
3,963,200 | 34.02 | 34.82 | 33.93 | 712,700 | 200 | 0 | |
07/05/2025 |
33.75
|
1,906,400 | 34.29 | 34.29 | 33.66 | 66,100 | 41,200 | 0 | |
06/05/2025 |
34.11
|
3,481,800 | 34.55 | 35.00 | 33.93 | 123,600 | 461,800 | 0 | |
05/05/2025 |
34.15
|
2,026,200 | 34.02 | 34.24 | 33.66 | 125,300 | 23,200 | 0 | |
29/04/2025 |
33.57
|
1,938,600 | 34.20 | 34.20 | 33.57 | 600 | 207,500 | -7.8 | |
28/04/2025 |
33.93
|
4,072,600 | 32.89 | 34.33 | 32.45 | 348,200 | 1,031,900 | -25.2 | |
25/04/2025 |
32.89
|
3,191,300 | 33.43 | 33.43 | 32.45 | 161,300 | 1,203,500 | -38.3 | |
24/04/2025 |
33.07
|
3,894,300 | 32.49 | 34.38 | 32.49 | 69,200 | 962,800 | -33.1 | |
23/04/2025 |
32.45
|
3,158,900 | 32.94 | 32.94 | 31.91 | 167,500 | 995,300 | -29.8 | |
22/04/2025 |
31.86
|
7,375,900 | 33.39 | 33.75 | 31.41 | 175,150 | 1,220,400 | -37.9 | |
21/04/2025 |
33.75
|
3,369,000 | 35.54 | 35.63 | 33.75 | 14,000 | 349,100 | -13.0 | |
18/04/2025 |
35.36
|
3,819,600 | 35.90 | 36.48 | 35.36 | 45,901 | 55,000 | -0.4 | |
17/04/2025 |
35.32
|
2,941,400 | 32.76 | 35.81 | 32.76 | 342,200 | 99,300 | 9.3 | |
16/04/2025 |
35.00
|
6,255,900 | 36.84 | 37.25 | 35.00 | 293,900 | 285,900 | 0.3 | |
15/04/2025 |
36.84
|
4,230,900 | 38.41 | 38.41 | 36.80 | 23,900 | 59,442 | -1.5 | |
14/04/2025 |
38.59
|
5,355,400 | 38.32 | 39.31 | 37.56 | 6,300 | 622,400 | -26.2 | |
11/04/2025 |
38.32
|
9,968,600 | 37.43 | 38.50 | 35.90 | 410,000 | 391,900 | 0.9 | |
10/04/2025 |
36.57
|
251,900 | 36.57 | 36.57 | 36.57 | 15,000 | 4,900 | 0.4 | |
09/04/2025 |
34.20
|
10,174,200 | 34.20 | 35.63 | 34.20 | 345,500 | 493,200 | -5.7 | |
08/04/2025 |
36.75
|
2,609,800 | 36.75 | 37.29 | 36.75 | 99,800 | 1,500 | 4.0 | |
04/04/2025 |
39.49
|
10,238,500 | 39.27 | 41.11 | 39.27 | 106,389 | 291,300 | -8.2 | |
03/04/2025 |
42.18
|
6,559,200 | 42.27 | 43.98 | 42.18 | 119,200 | 331,182 | -10.3 | |
02/04/2025 |
45.32
|
3,200,100 | 45.41 | 46.31 | 45.06 | 344,400 | 118,300 | 11.5 | |
01/04/2025 |
45.15
|
2,689,100 | 45.59 | 45.68 | 44.52 | 68,800 | 162,300 | -4.7 | |
31/03/2025 |
45.41
|
3,838,400 | 44.52 | 45.68 | 44.52 | 392,993 | 76,600 | 16.0 | |
28/03/2025 |
44.88
|
3,221,600 | 44.52 | 45.59 | 43.71 | 102,500 | 178,600 | -3.9 | |
27/03/2025 |
44.25
|
2,518,100 | 44.43 | 44.97 | 44.07 | 122,900 | 130,700 | -0.4 | |
26/03/2025 |
44.43
|
3,345,500 | 45.32 | 45.68 | 44.07 | 1,100 | 121,136 | -6.0 | |
25/03/2025 |
45.59
|
3,000,900 | 46.67 | 46.67 | 45.32 | 0 | 0 | 0 | |
24/03/2025 |
46.22
|
2,898,300 | 44.97 | 46.22 | 44.70 | 246,100 | 209,900 | 1.9 | |
21/03/2025 |
45.15
|
1,603,800 | 45.06 | 45.59 | 44.97 | 0 | 0 | 0 | |
20/03/2025 |
45.15
|
3,363,300 | 45.41 | 46.58 | 44.79 | 139,400 | 574,300 | -22.2 | |
19/03/2025 |
45.24
|
2,560,300 | 44.47 | 45.68 | 44.43 | 375,900 | 77,800 | 14.9 | |
18/03/2025 |
44.56
|
2,348,000 | 45.68 | 45.68 | 44.56 | 70,000 | 469,200 | -20.0 | |
17/03/2025 |
45.41
|
2,825,900 | 45.24 | 45.68 | 44.43 | 240,378 | 346,179 | -5.3 | |
14/03/2025 |
44.97
|
2,864,500 | 45.15 | 45.77 | 44.79 | 159,100 | 431,600 | -13.8 | |
13/03/2025 |
45.50
|
3,528,300 | 45.41 | 46.31 | 44.83 | 365,800 | 87,100 | 14.1 | |
12/03/2025 |
45.32
|
2,931,800 | 46.67 | 46.67 | 45.32 | 4,300 | 211,571 | -10.6 | |
11/03/2025 |
46.40
|
3,278,000 | 44.88 | 46.67 | 44.88 | 190,876 | 447,016 | -13.1 | |
10/03/2025 |
45.59
|
2,586,100 | 46.04 | 46.85 | 45.41 | 89,600 | 136,929 | -2.4 | |
07/03/2025 |
45.68
|
2,055,000 | 45.77 | 46.13 | 45.41 | 66,700 | 182,640 | -5.9 | |
06/03/2025 |
45.77
|
4,477,600 | 43.98 | 46.13 | 43.89 | 979,400 | 115,360 | 43.1 | |
05/03/2025 |
43.62
|
4,048,600 | 44.52 | 45.59 | 43.62 | 113,300 | 51,000 | 3.1 | |
04/03/2025 |
44.43
|
3,528,900 | 44.52 | 45.32 | 43.13 | 295,200 | 424,893 | -6.6 | |
03/03/2025 |
44.52
|
4,230,800 | 42.45 | 44.83 | 42.27 | 281,910 | 274,600 | 0.4 | |
28/02/2025 |
42.45
|
3,006,400 | 43.08 | 43.31 | 42.27 | 103,400 | 294,900 | -9.2 | |
27/02/2025 |
43.08
|
4,407,100 | 42.27 | 43.08 | 41.64 | 84,694 | 156,900 | -3.4 | |
26/02/2025 |
42.27
|
6,408,100 | 40.84 | 43.04 | 40.52 | 185,300 | 12,420 | 7.9 | |
25/02/2025 |
40.66
|
4,855,000 | 40.52 | 41.33 | 40.12 | 198,100 | 43,310 | 6.9 | |
24/02/2025 |
40.39
|
5,347,200 | 37.83 | 40.39 | 37.79 | 365,700 | 16,500 | 15.0 | |
21/02/2025 |
37.88
|
1,519,300 | 38.19 | 38.28 | 37.70 | 4,600 | 11,700 | -0.3 | |
20/02/2025 |
38.19
|
2,439,500 | 38.55 | 38.95 | 38.19 | 34,300 | 146,600 | -4.9 | |
19/02/2025 |
38.14
|
1,678,200 | 37.97 | 38.19 | 37.61 | 6,700 | 140,200 | -5.6 | |
18/02/2025 |
37.65
|
1,376,400 | 37.70 | 38.01 | 37.52 | 6,400 | 0 | 0.3 |