| 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) |
-0.40 | -0.51% | 68,600 | 30,200 | 2.4 |
77.50
79
78.50
|
|
2 tháng
(2025-10-06) |
-1.40 | -1.75% | 135,700 | 75,700 | 6.0 |
77.50
83
78.50
|
|
3 tháng
(2025-09-05) |
-1.20 | -1.50% | 160,100 | 71,100 | 5.6 |
77.10
83
78.50
|
|
6 tháng
(2025-06-09) |
-2.91 | -3.57% | 275,700 | 68,500 | 5.5 |
77.10
83.46
78.50
|
|
12 tháng
(2024-12-09) |
3.39 | 4.51% | 884,400 | 203,058 | 16.1 |
73.97
87.76
78.50
|
|
24 tháng
(2023-12-15) |
15.13 | 23.83% | 1,884,200 | 444,753 | 34.7 |
63.18
87.76
78.50
|
|
36 tháng
(2022-12-20) |
16.53 | 26.63% | 3,910,600 | 93,253 | 10.8 |
58.98
87.76
78.50
|
|
60 tháng
(2020-12-30) |
18.90 | 31.66% | 9,508,609 | 403,665 | 36.4 |
54.44
87.76
78.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
86.88
|
2,700 | 83.46 | 88.74 | 83.46 | 0 | 2,275 | -0.2 | |
| 18/02/2025 |
85.81
|
11,600 | 82.00 | 85.81 | 82.00 | 3,200 | 3,200 | 0.0 | |
| 17/02/2025 |
83.95
|
18,800 | 81.02 | 83.95 | 81.02 | 5,900 | 0 | 0.5 | |
| 14/02/2025 |
81.22
|
4,600 | 78.49 | 81.22 | 76.44 | 700 | 1,500 | -0.1 | |
| 13/02/2025 |
80.44
|
200 | 80.44 | 80.44 | 80.44 | 0 | 0 | 0 | |
| 12/02/2025 |
80.54
|
200 | 80.54 | 80.54 | 80.54 | 0 | 0 | 0 | |
| 11/02/2025 |
78.97
|
10,500 | 79.07 | 81.22 | 78.68 | 7,700 | 0 | 0.6 | |
| 10/02/2025 |
78.58
|
18,200 | 79.07 | 79.07 | 78.10 | 11,500 | 9,500 | 0.2 | |
| 07/02/2025 |
78.29
|
5,800 | 78.19 | 78.29 | 78.00 | 2,000 | 0 | 0.2 | |
| 06/02/2025 |
78.29
|
1,400 | 78.49 | 78.49 | 77.61 | 0 | 0 | 0 | |
| 05/02/2025 |
78.00
|
16,600 | 78.88 | 78.88 | 77.90 | 12,100 | 12,800 | -0.1 | |
| 04/02/2025 |
78.97
|
1,600 | 79.07 | 79.07 | 78.10 | 400 | 0 | 0.0 | |
| 03/02/2025 |
79.07
|
2,300 | 79.95 | 79.95 | 79.07 | 1,000 | 0 | 0.1 | |
| 24/01/2025 |
79.95
|
7,200 | 80.34 | 80.34 | 78.58 | 4,100 | 0 | 0.3 | |
| 23/01/2025 |
80.44
|
2,700 | 80.44 | 80.93 | 80.44 | 2,000 | 0 | 0.2 | |
| 22/01/2025 |
80.73
|
200 | 80.05 | 80.73 | 80.05 | 0 | 0 | 0 | |
| 21/01/2025 |
79.75
|
3,900 | 80.05 | 80.05 | 79.17 | 0 | 0 | 0 | |
| 20/01/2025 |
80.05
|
3,600 | 79.56 | 80.15 | 78.19 | 0 | 2,760 | -0.2 | |
| 17/01/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 17/01/2025 |
80.34
|
19,200 | 80.54 | 82.00 | 80.34 | 16,000 | 13,700 | 0.2 | |
| 16/01/2025 |
80.93
|
3,300 | 81.31 | 81.31 | 80.93 | 0 | 0 | 0 | |
| 15/01/2025 |
80.83
|
6,300 | 81.31 | 81.31 | 80.83 | 6,000 | 0 | 0.5 | |
| 14/01/2025 |
80.83
|
12,300 | 80.93 | 81.02 | 80.83 | 9,300 | 600 | 0.7 | |
| 13/01/2025 |
81.02
|
27,900 | 80.16 | 81.98 | 80.07 | 20,100 | 3,702 | 1.4 | |
| 10/01/2025 |
80.16
|
9,900 | 79.12 | 81.02 | 79.12 | 300 | 0 | 0.0 | |
| 09/01/2025 |
77.59
|
8,000 | 77.11 | 77.59 | 77.11 | 6,901 | 0 | 0.6 | |
| 08/01/2025 |
77.02
|
6,700 | 77.21 | 77.21 | 77.02 | 100 | 100 | 0 | |
| 07/01/2025 |
76.83
|
7,400 | 76.54 | 76.92 | 76.45 | 6,600 | 0 | 0.5 | |
| 06/01/2025 |
76.45
|
15,600 | 76.45 | 76.45 | 76.26 | 11,500 | 100 | 0.9 | |
| 03/01/2025 |
76.26
|
1,400 | 76.26 | 76.26 | 75.97 | 800 | 0 | 0.1 | |
| 02/01/2025 |
75.87
|
1,900 | 76.26 | 76.26 | 75.87 | 0 | 0 | 0 | |
| 31/12/2024 |
76.16
|
1,600 | 76.16 | 76.16 | 76.16 | 1,000 | 0 | 0.1 | |
| 30/12/2024 |
77.02
|
6,800 | 76.45 | 77.02 | 76.45 | 4,000 | 0 | 0.3 | |
| 27/12/2024 |
76.54
|
0 | 76.54 | 76.54 | 76.54 | 0 | 0 | 0 | |
| 26/12/2024 |
76.54
|
4,500 | 76.35 | 76.64 | 76.16 | 1,600 | 2,800 | -0.1 | |
| 25/12/2024 |
76.64
|
20,600 | 76.07 | 76.73 | 76.07 | 7,000 | 0 | 0.6 | |
| 24/12/2024 |
76.16
|
21,800 | 75.49 | 76.16 | 75.49 | 14,900 | 400 | 1.2 | |
| 23/12/2024 |
75.30
|
8,700 | 74.54 | 75.30 | 74.54 | 3,200 | 0 | 0.3 | |
| 20/12/2024 |
74.35
|
2,200 | 74.06 | 75.11 | 74.06 | 500 | 1,200 | -0.1 | |
| 19/12/2024 |
73.97
|
500 | 74.06 | 74.06 | 73.97 | 0 | 0 | 0 | |
| 18/12/2024 |
73.97
|
200 | 73.97 | 73.97 | 73.97 | 0 | 0 | 0 | |
| 17/12/2024 |
75.11
|
100 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 16/12/2024 |
75.11
|
5,500 | 75.02 | 75.11 | 75.02 | 2,000 | 0 | 0.2 | |
| 13/12/2024 |
75.02
|
200 | 75.02 | 75.02 | 75.02 | 100 | 0 | 0.0 | |
| 12/12/2024 |
75.02
|
100 | 75.02 | 75.02 | 75.02 | 100 | 0 | 0.0 | |
| 11/12/2024 |
75.02
|
0 | 75.02 | 75.02 | 75.02 | 0 | 0 | 0 | |
| 10/12/2024 |
75.02
|
10,600 | 76.07 | 76.07 | 75.02 | 10,600 | 7,800 | 0.2 | |
| 09/12/2024 |
75.21
|
0 | 75.21 | 75.21 | 75.21 | 0 | 0 | 0 | |
| 06/12/2024 |
75.21
|
4,700 | 75.21 | 75.21 | 75.21 | 4,700 | 700 | 0.3 | |
| 05/12/2024 |
75.21
|
3,100 | 74.25 | 75.21 | 74.25 | 2,200 | 600 | 0.1 | |
| 04/12/2024 |
74.35
|
7,000 | 74.35 | 74.35 | 74.35 | 5,500 | 0 | 0.4 | |
| 03/12/2024 |
74.35
|
2,900 | 74.83 | 74.83 | 74.35 | 2,000 | 1,000 | 0.1 | |
| 02/12/2024 |
74.83
|
2,700 | 74.83 | 74.83 | 74.83 | 200 | 0 | 0.0 | |
| 29/11/2024 |
75.97
|
2,400 | 76.26 | 76.92 | 74.44 | 700 | 0 | 0.1 | |
| 28/11/2024 |
76.07
|
16,600 | 74.35 | 76.07 | 73.97 | 2,200 | 16,500 | -1.1 | |
| 27/11/2024 |
74.83
|
10,600 | 74.83 | 74.83 | 74.35 | 7,800 | 3,500 | 0.3 | |
| 26/11/2024 |
76.26
|
6,700 | 75.30 | 76.26 | 74.83 | 5,000 | 0 | 0.4 | |
| 25/11/2024 |
75.30
|
200 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 | |
| 22/11/2024 |
75.68
|
400 | 74.35 | 75.68 | 74.35 | 0 | 0 | 0 | |
| 21/11/2024 |
75.68
|
100 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 20/11/2024 |
75.68
|
100 | 75.68 | 75.68 | 75.68 | 100 | 0 | 0.0 | |
| 19/11/2024 |
75.30
|
300 | 75.30 | 75.30 | 75.30 | 100 | 0 | 0.0 | |
| 18/11/2024 |
75.59
|
2,200 | 75.59 | 75.59 | 75.59 | 2,000 | 400 | 0.1 | |
| 15/11/2024 |
75.59
|
300 | 75.68 | 75.68 | 75.59 | 0 | 0 | 0 | |
| 14/11/2024 |
75.78
|
0 | 75.78 | 75.78 | 75.78 | 0 | 0 | 0 | |
| 13/11/2024 |
75.78
|
0 | 75.78 | 75.78 | 75.78 | 0 | 0 | 0 | |
| 12/11/2024 |
75.78
|
200 | 73.97 | 75.78 | 73.97 | 0 | 0 | 0 | |
| 11/11/2024 |
75.78
|
7,200 | 75.78 | 75.78 | 75.68 | 7,000 | 0 | 0.6 | |
| 08/11/2024 |
75.87
|
2,200 | 74.54 | 75.87 | 74.35 | 1,500 | 0 | 0.1 | |
| 07/11/2024 |
75.87
|
300 | 75.97 | 75.97 | 75.87 | 0 | 0 | 0 | |
| 06/11/2024 |
75.97
|
800 | 75.97 | 75.97 | 74.44 | 0 | 0 | 0 | |
| 05/11/2024 |
75.97
|
3,400 | 75.97 | 75.97 | 74.54 | 1,500 | 0 | 0.1 | |
| 04/11/2024 |
75.97
|
900 | 75.97 | 75.97 | 75.30 | 300 | 0 | 0.0 | |
| 01/11/2024 |
75.97
|
4,200 | 75.97 | 75.97 | 75.97 | 4,000 | 0 | 0.3 | |
| 31/10/2024 |
75.97
|
400 | 76.16 | 76.16 | 75.97 | 0 | 0 | 0 | |
| 30/10/2024 |
76.07
|
12,600 | 76.26 | 76.26 | 75.30 | 5,000 | 0 | 0.4 | |
| 29/10/2024 |
76.26
|
300 | 76.26 | 76.54 | 76.26 | 0 | 100 | -0.0 | |
| 28/10/2024 |
76.64
|
29,500 | 75.21 | 76.64 | 75.11 | 13,000 | 0 | 1.0 | |
| 25/10/2024 |
75.21
|
16,000 | 75.21 | 75.30 | 75.21 | 9,000 | 0 | 0.7 | |
| 24/10/2024 |
75.21
|
3,500 | 74.35 | 75.21 | 74.35 | 2,000 | 0 | 0.2 | |
| 23/10/2024 |
75.21
|
500 | 74.35 | 75.21 | 74.35 | 0 | 0 | 0 | |
| 22/10/2024 |
74.83
|
2,400 | 75.40 | 75.40 | 74.83 | 2,200 | 0 | 0.2 | |
| 21/10/2024 |
76.07
|
2,500 | 74.54 | 76.07 | 74.44 | 1,400 | 1,800 | -0.0 | |
| 18/10/2024 |
75.11
|
4,000 | 76.26 | 76.26 | 72.92 | 300 | 3,000 | -0.2 | |
| 17/10/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |
| 16/10/2024 |
75.68
|
3,000 | 74.44 | 75.68 | 74.25 | 1,500 | 0 | 0.1 | |
| 15/10/2024 |
75.68
|
200 | 75.68 | 75.68 | 75.68 | 200 | 0 | 0.0 | |
| 14/10/2024 |
75.78
|
200 | 75.97 | 75.97 | 75.78 | 0 | 0 | 0 | |
| 11/10/2024 |
75.97
|
100 | 75.97 | 75.97 | 75.97 | 0 | 0 | 0 | |
| 10/10/2024 |
74.83
|
100 | 74.83 | 74.83 | 74.83 | 0 | 0 | 0 | |
| 09/10/2024 |
74.16
|
300 | 74.83 | 74.83 | 74.16 | 0 | 0 | 0 | |
| 08/10/2024 |
74.83
|
400 | 74.83 | 74.83 | 74.83 | 0 | 0 | 0 | |
| 07/10/2024 |
74.83
|
200 | 74.83 | 74.83 | 74.83 | 0 | 0 | 0 | |
| 04/10/2024 |
74.83
|
0 | 74.83 | 74.83 | 74.83 | 0 | 0 | 0 | |
| 03/10/2024 |
74.83
|
600 | 74.83 | 74.83 | 74.83 | 0 | 600 | -0.0 | |
| 02/10/2024 |
74.83
|
3,900 | 74.35 | 74.83 | 74.35 | 1,200 | 1,200 | 0 | |
| 01/10/2024 |
74.83
|
500 | 74.83 | 74.83 | 74.83 | 0 | 0 | 0 | |
| 30/09/2024 |
75.78
|
1,400 | 73.78 | 75.87 | 73.78 | 200 | 200 | 0 | |
| 27/09/2024 |
73.97
|
900 | 74.35 | 74.35 | 73.87 | 0 | 0 | 0 | |
| 26/09/2024 |
73.78
|
600 | 75.59 | 75.59 | 73.78 | 0 | 0 | 0 | |
| 25/09/2024 |
75.68
|
0 | 75.68 | 75.68 | 75.68 | 0 | 0 | 0 | |