| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-3.50 | -4.55% | 216,300 | -43,300 | -3.2 |
70.50
77.40
75.50
|
|
2 tháng
(2025-10-06) |
-3.87 | -5.01% | 551,200 | -55,700 | -4.2 |
70.50
80.40
75.50
|
|
3 tháng
(2025-09-05) |
-5.33 | -6.77% | 653,800 | -71,100 | -5.5 |
70.50
80.40
75.50
|
|
6 tháng
(2025-06-09) |
-1.15 | -1.54% | 1,548,000 | -77,700 | -6.1 |
70.50
80.91
75.50
|
|
12 tháng
(2024-12-09) |
-7.05 | -8.77% | 7,741,860 | 3,287,889 | 286.2 |
70.50
90.45
75.50
|
|
24 tháng
(2023-12-15) |
53.77 | 273.93% | 33,710,651 | 5,031,203 | 355.6 |
19.54
98.45
75.50
|
|
36 tháng
(2022-12-20) |
61.27 | 505.31% | 53,324,628 | 4,953,060 | 354.1 |
11.68
98.45
75.50
|
|
60 tháng
(2020-12-30) |
57.37 | 357.81% | 58,834,042 | 4,654,530 | 341.1 |
11.60
98.45
75.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
78.73
|
33,200 | 79.18 | 79.18 | 77.73 | 0 | 600 | -0.1 | |
| 18/02/2025 |
78.64
|
30,800 | 78.64 | 79.73 | 77.82 | 2,200 | 400 | 0.2 | |
| 17/02/2025 |
78.64
|
16,700 | 79.09 | 80 | 77.73 | 400 | 1,400 | -0.1 | |
| 14/02/2025 |
78.64
|
45,700 | 80 | 80 | 78.09 | 600 | 3,500 | -0.3 | |
| 13/02/2025 |
78.64
|
84,600 | 79.45 | 79.91 | 78.64 | 0 | 7,200 | -0.6 | |
| 12/02/2025 |
79.45
|
17,840 | 80.09 | 80.36 | 79.36 | 0 | 3,600 | -0.3 | |
| 11/02/2025 |
80.18
|
49,434 | 80 | 80.18 | 79.09 | 100 | 4,000 | -0.3 | |
| 10/02/2025 |
79
|
19,962 | 80.45 | 80.82 | 79 | 0 | 3,000 | -0.3 | |
| 07/02/2025 |
80.45
|
204,437 | 79.91 | 81.82 | 79.55 | 105,300 | 3,600 | 9.1 | |
| 06/02/2025 |
79.91
|
37,180 | 79.91 | 80.73 | 79.36 | 0 | 3,500 | -0.3 | |
| 05/02/2025 |
79.91
|
29,410 | 79.09 | 80.27 | 78.36 | 1,000 | 0 | 0.1 | |
| 04/02/2025 |
79.45
|
30,717 | 78.82 | 79.91 | 78.64 | 2,600 | 1,200 | 0.1 | |
| 03/02/2025 |
78.82
|
16,300 | 78.64 | 80.91 | 77.45 | 2,100 | 2,900 | 0 | |
| 24/01/2025 |
78.64
|
34,510 | 78.09 | 78.73 | 77.09 | 0 | 1,700 | -0.1 | |
| 23/01/2025 |
78.18
|
25,349 | 78.55 | 78.55 | 77.36 | 0 | 400 | -0.0 | |
| 22/01/2025 |
78.55
|
35,896 | 79.82 | 79.82 | 77.64 | 800 | 900 | -0.0 | |
| 21/01/2025 |
79.09
|
22,563 | 80.55 | 81.27 | 77.55 | 2,400 | 800 | 0.1 | |
| 20/01/2025 |
80.64
|
9,253 | 80.45 | 81.82 | 78.82 | 0 | 0 | 0 | |
| 17/01/2025 |
80
|
58,616 | 78.18 | 80 | 77.64 | 3,900 | 0 | 0.3 | |
| 16/01/2025 |
78.18
|
40,877 | 78.18 | 78.55 | 77.45 | 800 | 0 | 0.1 | |
| 15/01/2025 |
78.18
|
23,147 | 78.18 | 78.64 | 77.55 | 0 | 4,400 | -0.4 | |
| 14/01/2025 |
78.18
|
21,119 | 77.27 | 80 | 77.27 | 500 | 1,000 | -0.0 | |
| 13/01/2025 |
78.09
|
52,534 | 80 | 80 | 77.27 | 0 | 3,900 | -0.3 | |
| 10/01/2025 |
80.09
|
58,290 | 81.82 | 81.82 | 79.09 | 0 | 10,200 | -0.9 | |
| 09/01/2025 |
82.36
|
129,007 | 83.64 | 84.45 | 80 | 97,200 | 15,400 | 7.4 | |
| 08/01/2025 |
83.55
|
54,835 | 78.18 | 83.64 | 78.18 | 4,500 | 100 | 0.4 | |
| 07/01/2025 |
79
|
490,187 | 87.45 | 88.64 | 78.91 | 291,600 | 1,100 | 27.7 | |
| 06/01/2025 |
87.27
|
414,056 | 86.55 | 88.36 | 86.55 | 333,900 | 3,600 | 31.9 | |
| 03/01/2025 |
86.36
|
29,412 | 86.82 | 87.27 | 85.82 | 0 | 1,700 | -0.2 | |
| 02/01/2025 |
86.82
|
17,954 | 86.36 | 87.73 | 85.45 | 0 | 100 | -0.0 | |
| 31/12/2024 |
86.36
|
99,363 | 85.91 | 87.27 | 85.18 | 0 | 0 | 0 | |
| 30/12/2024 |
85.91
|
63,160 | 90.18 | 90.18 | 85.91 | 101 | 5,200 | -0.5 | |
| 27/12/2024 |
90.18
|
229,392 | 90.45 | 90.82 | 89.73 | 143,590 | 0 | 14.2 | |
| 26/12/2024 |
90.45
|
201,428 | 87 | 91.36 | 86.91 | 105,700 | 1,100 | 10.1 | |
| 25/12/2024 |
87
|
194,636 | 85.91 | 87.18 | 85.64 | 94,110 | 0 | 8.9 | |
| 24/12/2024 |
86.27
|
306,327 | 86.55 | 86.64 | 85.45 | 239,100 | 11,100 | 21.6 | |
| 23/12/2024 |
86.64
|
192,883 | 87.64 | 87.64 | 84.91 | 111,300 | 0 | 10.5 | |
| 20/12/2024 |
87.55
|
97,215 | 87.27 | 89.09 | 86.91 | 34,400 | 10,000 | 2.3 | |
| 19/12/2024 |
87.55
|
163,137 | 80.91 | 89.55 | 80.18 | 16,600 | 100 | 1.5 | |
| 18/12/2024 |
81.82
|
40,845 | 82.64 | 82.64 | 80.27 | 0 | 500 | -0.0 | |
| 17/12/2024 |
81.27
|
44,004 | 80.27 | 81.36 | 80 | 0 | 600 | -0.1 | |
| 16/12/2024 |
80.91
|
51,056 | 82.55 | 82.64 | 80 | 0 | 0 | 0 | |
| 13/12/2024 |
81.82
|
28,160 | 82.55 | 82.73 | 80.55 | 0 | 1,600 | -0.1 | |
| 12/12/2024 |
82.55
|
77,614 | 80 | 82.64 | 80 | 400 | 5,200 | -0.4 | |
| 11/12/2024 |
81.82
|
152,824 | 84 | 84 | 79.82 | 0 | 5,900 | -0.5 | |
| 10/12/2024 |
84.09
|
71,954 | 80.73 | 85.45 | 80.73 | 1,907,129 | 200 | 152.6 | |
| 09/12/2024 |
80.45
|
268,377 | 88.18 | 89 | 80.45 | 2,400 | 3,100 | -0.1 | |
| 06/12/2024 |
89.09
|
227,090 | 94.45 | 94.45 | 88.09 | 0 | 5,200 | -0.5 | |
| 05/12/2024 |
94.45
|
81,343 | 95.45 | 95.45 | 91.64 | 1,700 | 1,300 | 0.0 | |
| 04/12/2024 |
95.27
|
129,183 | 98.45 | 100.82 | 92.73 | 3,900 | 1,100 | 0.3 | |
| 03/12/2024 |
98.45
|
111,011 | 90.55 | 99 | 90.45 | 1,300 | 1,900 | -0.1 | |
| 02/12/2024 |
90.45
|
311,755 | 83.18 | 90.45 | 83.18 | 300 | 44 | 0.0 | |
| 29/11/2024 |
82.27
|
46,159 | 81.82 | 83.18 | 80.36 | 300 | 148 | 0.0 | |
| 28/11/2024 |
80.36
|
237,384 | 73 | 80.64 | 73 | 5,600 | 1,400 | 0.4 | |
| 27/11/2024 |
73.36
|
39,184 | 74 | 74 | 72.09 | 0 | 700 | -0.1 | |
| 26/11/2024 |
73.27
|
79,425 | 73 | 74.36 | 72.91 | 53,100 | 0 | 4.3 | |
| 25/11/2024 |
72.91
|
293,774 | 74.55 | 74.91 | 72.91 | 230,400 | 648 | 18.7 | |
| 22/11/2024 |
74.55
|
276,282 | 74.55 | 75.45 | 73.64 | 214,200 | 1,200 | 17.4 | |
| 21/11/2024 |
74.55
|
115,847 | 72.82 | 75.45 | 72.82 | 8,300 | 600 | 0.6 | |
| 20/11/2024 |
72.82
|
186,445 | 66.36 | 72.82 | 66.36 | 600 | 500 | 0.0 | |
| 19/11/2024 |
67.91
|
73,747 | 66.09 | 68.18 | 66 | 700 | 200 | 0.0 | |
| 18/11/2024 |
66.09
|
58,025 | 65.91 | 67.27 | 65.64 | 700 | 0 | 0.1 | |
| 15/11/2024 |
65.64
|
124,606 | 62.91 | 69 | 62.91 | 1,300 | 0 | 0.1 | |
| 14/11/2024 |
62.91
|
32,300 | 62.64 | 63.18 | 62.36 | 200 | 0 | 0.0 | |
| 13/11/2024 |
63
|
66,305 | 62.73 | 63.55 | 62.64 | 0 | 0 | 0 | |
| 12/11/2024 |
62.91
|
15,307 | 63.09 | 63.18 | 62.27 | 100 | 0 | 0.0 | |
| 11/11/2024 |
63.09
|
29,923 | 62.73 | 63.18 | 62.27 | 0 | 7,400 | -0.5 | |
| 08/11/2024 |
63.09
|
32,233 | 62.55 | 63.18 | 62.55 | 0 | 400 | -0.0 | |
| 07/11/2024 |
63.09
|
19,550 | 62.82 | 63.18 | 62.36 | 0 | 0 | 0 | |
| 06/11/2024 |
63.27
|
41,434 | 63.18 | 63.36 | 62.82 | 0 | 0 | 0 | |
| 05/11/2024 |
63.18
|
28,630 | 63 | 63.18 | 62.64 | 0 | 0 | 0 | |
| 04/11/2024 |
63.18
|
30,500 | 63.27 | 63.64 | 62.91 | 0 | 1,500 | -0.1 | |
| 01/11/2024 |
63.36
|
35,943 | 63.18 | 63.91 | 63.18 | 0 | 100 | -0.0 | |
| 31/10/2024 |
63.45
|
6,846 | 63.73 | 63.73 | 62.82 | 0 | 0 | 0 | |
| 30/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/10/2024 |
63.45
|
17,601 | 63.73 | 64 | 63.09 | 0 | 0 | 0 | |
| 29/10/2024 |
63.36
|
49,870 | 63.18 | 63.63 | 63.00 | 0 | 500 | -0.0 | |
| 28/10/2024 |
63.00
|
43,402 | 63.00 | 63.63 | 62.91 | 0 | 0 | 0 | |
| 25/10/2024 |
63.36
|
39,825 | 63.00 | 63.54 | 62.64 | 0 | 0 | 0 | |
| 24/10/2024 |
63.45
|
32,500 | 63.18 | 63.72 | 62.91 | 100 | 0 | 0.0 | |
| 23/10/2024 |
63.63
|
59,210 | 63.18 | 63.91 | 63.09 | 0 | 2,000 | -0.1 | |
| 22/10/2024 |
63.63
|
19,814 | 64.00 | 64.00 | 63.18 | 0 | 0 | 0 | |
| 21/10/2024 |
63.81
|
50,000 | 64.09 | 64.18 | 63.00 | 100 | 0 | 0.0 | |
| 18/10/2024 |
64.18
|
21,400 | 64.09 | 64.90 | 63.54 | 0 | 400 | -0.0 | |
| 17/10/2024 |
64.09
|
34,711 | 61.38 | 65.80 | 61.38 | 0 | 1,600 | -0.1 | |
| 16/10/2024 |
62.10
|
8,000 | 61.38 | 63.00 | 61.38 | 0 | 0 | 0 | |
| 15/10/2024 |
62.28
|
35,707 | 63.18 | 63.18 | 60.93 | 0 | 2,000 | -0.1 | |
| 14/10/2024 |
62.01
|
16,358 | 62.37 | 64.00 | 62.01 | 0 | 1,200 | -0.1 | |
| 11/10/2024 |
63.72
|
21,904 | 62.19 | 63.91 | 62.19 | 0 | 0 | 0 | |
| 10/10/2024 |
63.54
|
50,308 | 63.54 | 63.54 | 62.01 | 0 | 2,000 | -0.1 | |
| 09/10/2024 |
63.18
|
14,006 | 64.00 | 64.00 | 62.73 | 0 | 104 | -0.0 | |
| 08/10/2024 |
64.00
|
10,222 | 63.18 | 64.36 | 62.82 | 0 | 20 | -0.0 | |
| 07/10/2024 |
64.18
|
13,401 | 63.63 | 64.90 | 63.18 | 400 | 0 | 0.0 | |
| 04/10/2024 |
64.36
|
47,940 | 62.73 | 64.90 | 62.73 | 0 | 0 | 0 | |
| 03/10/2024 |
63.27
|
13,824 | 63.18 | 64.00 | 62.73 | 0 | 0 | 0 | |
| 02/10/2024 |
63.18
|
15,600 | 63.54 | 63.54 | 62.55 | 0 | 1,900 | -0.1 | |
| 01/10/2024 |
63.18
|
64,209 | 63.18 | 63.91 | 62.46 | 100 | 8,600 | -0.6 | |
| 30/09/2024 |
63.63
|
22,227 | 63.18 | 64.09 | 62.64 | 0 | 0 | 0 | |
| 27/09/2024 |
63.91
|
21,500 | 63.36 | 64.54 | 63.18 | 0 | 0 | 0 | |
| 26/09/2024 |
64.09
|
46,246 | 63.72 | 64.81 | 63.00 | 0 | 3,200 | -0.2 | |
| 25/09/2024 |
64.09
|
34,720 | 64.18 | 64.81 | 63.63 | 800 | 0 | 0.1 | |