| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
5.40 | 9.31% | 124,760,000 | 29,981,900 | 1,861.9 |
57
65
63.40
|
|
2 tháng
(2025-10-06) |
3.45 | 5.76% | 218,581,700 | 29,631,800 | 1,861.9 |
55
65
63.40
|
|
3 tháng
(2025-09-08) |
5.18 | 8.90% | 324,516,000 | 33,766,600 | 2,137.1 |
55
65
63.40
|
|
6 tháng
(2025-06-09) |
10.27 | 19.34% | 666,090,800 | 40,715,798 | 2,602.2 |
53.03
65
63.40
|
|
12 tháng
(2024-12-10) |
4.57 | 7.77% | 1,090,342,400 | -17,729,774 | -480.8 |
48.25
65
63.40
|
|
24 tháng
(2023-12-18) |
3.74 | 6.27% | 1,992,576,100 | -74,320,033 | -4,162.2 |
48.25
69.06
63.40
|
|
36 tháng
(2022-12-21) |
-4.95 | -7.24% | 2,601,850,100 | -104,827,301 | -6,000.6 |
48.25
71.50
63.40
|
|
60 tháng
(2020-12-31) |
-23.08 | -26.68% | 3,971,385,610 | -150,399,967 | -10,770.0 |
48.25
93.29
63.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/11/2017 |
93.02
|
1,076,240 | 92.17 | 94.42 | 92.12 | 2,369,110 | 2,476,290 | -20.1 | |
| 29/11/2017 |
92.17
|
464,670 | 92.17 | 92.37 | 91.68 | 537,230 | 482,900 | 10.0 | |
| 28/11/2017 |
92.17
|
380,450 | 92.17 | 92.17 | 91.18 | 6,763,641 | 6,607,161 | 28.8 | |
| 27/11/2017 |
92.17
|
693,370 | 92.17 | 92.42 | 91.23 | 521,420 | 296,690 | 41.4 | |
| 24/11/2017 |
92.17
|
678,800 | 92.12 | 92.67 | 90.23 | 6,919,360 | 6,905,290 | 2.7 | |
| 23/11/2017 |
92.12
|
664,960 | 92.12 | 94.17 | 90.73 | 400,800 | 442,330 | -7.8 | |
| 22/11/2017 |
92.12
|
1,829,730 | 94.17 | 94.17 | 89.68 | 7,516,370 | 8,137,480 | -113.6 | |
| 21/11/2017 |
94.17
|
1,128,220 | 93.17 | 97.50 | 93.17 | 529,440 | 603,630 | -14.1 | |
| 20/11/2017 |
93.17
|
964,830 | 91.28 | 93.47 | 90.43 | 6,877,330 | 6,567,460 | 57.3 | |
| 17/11/2017 |
91.28
|
645,550 | 91.28 | 91.63 | 90.78 | 3,699,743 | 3,395,213 | 55.8 | |
| 16/11/2017 |
91.28
|
637,980 | 90.58 | 91.68 | 89.78 | 11,199,550 | 9,266,120 | 352.9 | |
| 15/11/2017 |
90.58
|
1,215,870 | 89.68 | 91.68 | 87.59 | 9,826,420 | 9,014,220 | 146.4 | |
| 14/11/2017 |
89.68
|
1,489,540 | 91.92 | 91.92 | 87.19 | 13,640,214 | 12,762,324 | 157.7 | |
| 13/11/2017 |
91.92
|
4,495,140 | 86.59 | 92.27 | 86.69 | 38,143,573 | 36,566,363 | 286.0 | |
| 10/11/2017 |
86.59
|
9,270,450 | 80.96 | 86.59 | 80.71 | 8,584,570 | 2,129,400 | 1,097.6 | |
| 09/11/2017 |
80.96
|
2,051,860 | 79.82 | 81.21 | 79.37 | 2,170,850 | 441,530 | 278.0 | |
| 08/11/2017 |
79.82
|
2,431,670 | 78.62 | 80.02 | 78.62 | 903,560 | 263,330 | 102.2 | |
| 07/11/2017 |
78.62
|
561,000 | 78.72 | 78.97 | 78.22 | 861,260 | 682,820 | 28.2 | |
| 06/11/2017 |
78.72
|
1,120,090 | 77.33 | 78.72 | 77.33 | 232,670 | 153,130 | 12.1 | |
| 03/11/2017 |
77.33
|
469,800 | 77.67 | 77.72 | 76.48 | 614,480 | 393,190 | 33.5 | |
| 02/11/2017 |
77.67
|
1,117,310 | 77.23 | 78.62 | 76.83 | 316,780 | 142,670 | 27.2 | |
| 01/11/2017 |
77.23
|
1,499,790 | 75.23 | 77.48 | 75.23 | 1,054,840 | 304,200 | 114.8 | |
| 31/10/2017 |
75.23
|
962,120 | 75.68 | 75.68 | 75.23 | 587,560 | 406,940 | 27.4 | |
| 30/10/2017 |
75.68
|
557,510 | 75.93 | 76.03 | 75.53 | 365,760 | 106,450 | 39.4 | |
| 27/10/2017 |
75.93
|
768,310 | 75.63 | 75.93 | 75.63 | 280,780 | 252,650 | 4.3 | |
| 26/10/2017 |
75.63
|
974,570 | 74.98 | 75.68 | 75.03 | 1,375,720 | 208,433 | 176.8 | |
| 25/10/2017 |
74.98
|
904,450 | 74.24 | 75.03 | 74.24 | 3,188,310 | 2,385,858 | 121.6 | |
| 24/10/2017 |
74.24
|
676,220 | 73.74 | 74.24 | 73.54 | 18,570,341 | 18,656,441 | -12.8 | |
| 23/10/2017 |
73.74
|
589,480 | 73.99 | 73.99 | 73.64 | 695,460 | 1,259,400 | -83.5 | |
| 20/10/2017 |
73.99
|
260,000 | 74.14 | 74.14 | 73.99 | 141,920 | 738,006 | -88.5 | |
| 19/10/2017 |
74.14
|
387,120 | 74.24 | 74.24 | 73.99 | 125,410 | 113,070 | 1.8 | |
| 18/10/2017 |
74.24
|
385,670 | 74.29 | 74.54 | 74.24 | 585,456 | 495,446 | 13.4 | |
| 17/10/2017 |
74.29
|
398,020 | 74.04 | 74.34 | 73.99 | 286,880 | 215,730 | 10.6 | |
| 16/10/2017 |
74.04
|
681,780 | 74.44 | 74.78 | 74.04 | 529,380 | 520,010 | 1.5 | |
| 13/10/2017 |
74.44
|
500,040 | 73.74 | 74.44 | 73.74 | 360,510 | 343,750 | 2.5 | |
| 12/10/2017 |
73.74
|
397,590 | 73.99 | 74.04 | 73.74 | 253,000 | 265,800 | -1.9 | |
| 11/10/2017 |
73.99
|
626,740 | 73.99 | 74.14 | 73.84 | 338,120 | 444,270 | -15.8 | |
| 10/10/2017 |
73.99
|
396,010 | 74.19 | 74.19 | 73.84 | 310,960 | 353,550 | -6.3 | |
| 09/10/2017 |
74.19
|
146,010 | 74.24 | 74.34 | 73.79 | 9,030 | 70,850 | -9.2 | |
| 06/10/2017 |
74.24
|
910,760 | 74.24 | 74.88 | 74.24 | 838,930 | 655,770 | 27.5 | |
| 05/10/2017 |
74.24
|
465,810 | 73.99 | 74.54 | 73.89 | 574,950 | 532,860 | 6.3 | |
| 04/10/2017 |
73.99
|
305,930 | 73.69 | 73.99 | 73.59 | 239,540 | 155,180 | 12.5 | |
| 03/10/2017 |
73.69
|
634,960 | 73.99 | 74.04 | 73.59 | 502,440 | 571,470 | -10.2 | |
| 02/10/2017 |
73.99
|
297,110 | 74.34 | 74.49 | 73.94 | 148,810 | 163,070 | -2.1 | |
| 29/09/2017 |
74.34
|
996,610 | 74.24 | 75.23 | 74.19 | 518,240 | 434,480 | 12.6 | |
| 28/09/2017 |
74.24
|
440,360 | 73.74 | 74.24 | 73.69 | 283,640 | 115,890 | 24.9 | |
| 27/09/2017 |
73.74
|
310,820 | 73.79 | 73.99 | 73.69 | 474,810 | 508,640 | -5.0 | |
| 26/09/2017 |
73.79
|
338,160 | 73.74 | 74.04 | 73.59 | 223,960 | 166,670 | 8.5 | |
| 25/09/2017 |
73.74
|
254,360 | 73.59 | 73.74 | 73.34 | 123,150 | 74,100 | 7.3 | |
| 22/09/2017 |
73.59
|
353,760 | 73.74 | 73.99 | 73.59 | 160,950 | 207,660 | -6.9 | |
| 21/09/2017 |
73.74
|
741,410 | 74.19 | 74.19 | 73.74 | 483,570 | 578,130 | -14.0 | |
| 20/09/2017 |
74.19
|
367,110 | 73.94 | 74.34 | 73.74 | 719,820 | 587,990 | 19.6 | |
| 19/09/2017 |
73.94
|
343,070 | 74.24 | 74.34 | 73.94 | 768,230 | 727,400 | 6.1 | |
| 18/09/2017 |
74.24
|
555,240 | 73.74 | 74.74 | 73.49 | 489,420 | 525,640 | -5.3 | |
| 15/09/2017 |
73.74
|
1,520,080 | 73.89 | 73.89 | 73.54 | 1,027,840 | 1,199,730 | -25.4 | |
| 14/09/2017 |
73.89
|
805,690 | 73.84 | 73.94 | 73.74 | 643,160 | 765,980 | -18.2 | |
| 13/09/2017 |
73.84
|
991,330 | 73.79 | 73.84 | 73.74 | 947,480 | 1,079,080 | -19.5 | |
| 12/09/2017 |
73.79
|
676,440 | 73.94 | 73.99 | 73.59 | 496,010 | 608,990 | -16.7 | |
| 11/09/2017 |
73.94
|
664,250 | 74.29 | 74.29 | 73.84 | 381,890 | 545,410 | -24.3 | |
| 08/09/2017 |
74.29
|
303,590 | 74.49 | 74.54 | 74.14 | 120,380 | 145,920 | -3.8 | |
| 07/09/2017 |
74.49
|
433,550 | 75.23 | 75.23 | 74.44 | 180,590 | 211,700 | -4.7 | |
| 06/09/2017 |
75.23
|
325,420 | 76.03 | 76.03 | 75.08 | 132,580 | 132,000 | 0.1 | |
| 05/09/2017 |
76.03
|
860,140 | 75.48 | 76.13 | 75.28 | 644,440 | 420,210 | 34.1 | |
| 01/09/2017 |
75.48
|
549,830 | 73.94 | 75.48 | 74.19 | 403,930 | 57,720 | 52.2 | |
| 31/08/2017 |
73.94
|
591,080 | 73.74 | 74.98 | 73.89 | 421,500 | 359,500 | 9.3 | |
| 30/08/2017 |
73.74
|
515,460 | 73.49 | 73.79 | 73.49 | 401,110 | 334,570 | 9.8 | |
| 29/08/2017 |
73.49
|
670,760 | 73.89 | 73.89 | 73.44 | 491,440 | 527,860 | -5.4 | |
| 28/08/2017 |
73.89
|
323,280 | 73.99 | 73.99 | 73.59 | 306,500 | 187,920 | 17.6 | |
| 25/08/2017 |
73.99
|
274,610 | 73.89 | 73.99 | 73.79 | 214,650 | 135,660 | 11.7 | |
| 24/08/2017 |
73.89
|
244,450 | 73.99 | 73.99 | 73.79 | 584,330 | 582,810 | 0.2 | |
| 23/08/2017 |
73.99
|
403,240 | 73.99 | 73.99 | 73.64 | 765,310 | 680,160 | 12.6 | |
| 22/08/2017 |
73.99
|
418,410 | 74.19 | 74.24 | 73.84 | 370,620 | 264,450 | 15.8 | |
| 21/08/2017 |
74.19
|
247,430 | 74.34 | 74.39 | 74.19 | 764,930 | 671,090 | 14.0 | |
| 18/08/2017 |
74.34
|
355,880 | 74.14 | 74.44 | 73.79 | 416,720 | 256,850 | 23.8 | |
| 17/08/2017 |
74.14
|
842,250 | 73.49 | 74.29 | 73.24 | 1,005,930 | 875,180 | 19.4 | |
| 16/08/2017 |
73.49
|
427,170 | 73.99 | 73.99 | 72.79 | 128,890 | 124,110 | 0.7 | |
| 15/08/2017 |
73.99
|
537,150 | 74.59 | 74.74 | 73.99 | 275,470 | 282,510 | -1.0 | |
| 14/08/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 14/08/2017 |
74.59
|
927,460 | 74.49 | 74.74 | 74.39 | 619,100 | 530,420 | 13.3 | |
| 11/08/2017 |
74.49
|
691,600 | 74.49 | 74.73 | 73.75 | 468,190 | 487,960 | -3.0 | |
| 10/08/2017 |
74.49
|
392,360 | 73.75 | 74.63 | 73.75 | 279,930 | 264,420 | 2.3 | |
| 09/08/2017 |
73.75
|
1,116,820 | 74.73 | 74.73 | 72.96 | 366,450 | 764,290 | -59.6 | |
| 08/08/2017 |
74.73
|
1,197,600 | 75.57 | 75.57 | 74.63 | 862,620 | 947,010 | -12.8 | |
| 07/08/2017 |
75.57
|
384,100 | 75.72 | 75.72 | 75.22 | 270,660 | 194,800 | 11.7 | |
| 04/08/2017 |
75.72
|
290,860 | 75.72 | 75.86 | 75.62 | 212,150 | 102,200 | 16.9 | |
| 03/08/2017 |
75.72
|
702,810 | 74.93 | 75.86 | 75.22 | 523,850 | 282,280 | 37.1 | |
| 02/08/2017 |
74.93
|
1,066,000 | 74.29 | 74.98 | 74.29 | 853,240 | 690,200 | 24.7 | |
| 01/08/2017 |
74.29
|
811,580 | 75.03 | 75.03 | 74.29 | 606,430 | 616,130 | -1.4 | |
| 31/07/2017 |
75.03
|
682,960 | 75.22 | 75.22 | 74.98 | 577,430 | 501,020 | 11.7 | |
| 28/07/2017 |
75.22
|
342,150 | 75.17 | 75.27 | 75.17 | 288,230 | 239,090 | 7.5 | |
| 27/07/2017 |
75.17
|
214,220 | 75.22 | 75.22 | 75.08 | 198,210 | 127,810 | 10.8 | |
| 26/07/2017 |
75.22
|
338,260 | 74.63 | 75.57 | 74.68 | 283,460 | 255,140 | 4.3 | |
| 25/07/2017 |
74.63
|
175,170 | 74.63 | 74.73 | 74.34 | 136,290 | 145,800 | -1.4 | |
| 24/07/2017 |
74.63
|
704,570 | 74.49 | 74.73 | 73.75 | 443,010 | 353,420 | 13.5 | |
| 21/07/2017 |
74.49
|
464,940 | 74.73 | 74.73 | 74.34 | 187,260 | 59,350 | 19.4 | |
| 20/07/2017 |
74.73
|
727,990 | 75.22 | 75.22 | 74.68 | 400,710 | 113,400 | 43.7 | |
| 19/07/2017 |
75.22
|
375,820 | 74.73 | 75.91 | 75.08 | 746,170 | 590,120 | 23.9 | |
| 18/07/2017 |
74.73
|
637,870 | 74.68 | 75.22 | 74.24 | 660,730 | 787,130 | -19.2 | |
| 17/07/2017 |
74.68
|
553,330 | 76.26 | 76.26 | 74.54 | 459,770 | 745,000 | -43.5 | |
| 14/07/2017 |
76.26
|
690,430 | 76.85 | 76.85 | 76.21 | 522,660 | 143,930 | 59.1 | |
| 13/07/2017 |
76.85
|
500,840 | 76.40 | 77.19 | 76.70 | 439,090 | 145,910 | 45.9 | |