| 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) |
11.30 | 21.69% | 6,897,800 | -470,500 | -25.4 |
51.60
64.20
64.20
|
|
2 tháng
(2025-10-06) |
9.50 | 17.63% | 10,107,900 | -536,500 | -28.6 |
51.30
64.20
64.20
|
|
3 tháng
(2025-09-05) |
8.40 | 15.27% | 13,633,000 | -915,700 | -48.7 |
51.30
64.20
64.20
|
|
6 tháng
(2025-06-09) |
11.30 | 21.69% | 33,931,400 | -1,918,070 | -93.5 |
50
64.20
64.20
|
|
12 tháng
(2024-12-09) |
-3.95 | -5.87% | 69,315,100 | -8,229,284 | -364.2 |
41.62
69
64.20
|
|
24 tháng
(2023-12-15) |
21.70 | 52.04% | 111,439,800 | -5,588,019 | -210.7 |
38.93
69
64.20
|
|
36 tháng
(2022-12-20) |
24.03 | 61.04% | 127,501,400 | -2,999,214 | -64.3 |
38.93
69
64.20
|
|
60 tháng
(2020-12-30) |
35.23 | 125.08% | 198,919,220 | -7,757,308 | -312.3 |
25.82
69
64.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
62.80
|
163,600 | 63.19 | 63.19 | 62.02 | 4,900 | 81,821 | -5.0 | |
| 18/02/2025 |
62.70
|
410,800 | 60.57 | 62.70 | 59.60 | 108,400 | 53,786 | 3.5 | |
| 17/02/2025 |
60.28
|
124,000 | 60.28 | 60.76 | 59.70 | 24,600 | 34,030 | -0.6 | |
| 14/02/2025 |
59.50
|
125,600 | 60.18 | 60.57 | 59.50 | 4,300 | 8,200 | -0.2 | |
| 13/02/2025 |
59.99
|
132,400 | 60.76 | 60.76 | 59.89 | 9,900 | 75,400 | -4.1 | |
| 12/02/2025 |
60.76
|
97,700 | 60.09 | 61.35 | 60.09 | 11,600 | 74,500 | -3.9 | |
| 11/02/2025 |
60.57
|
136,700 | 60.38 | 61.06 | 60.09 | 49,300 | 33,770 | 1.0 | |
| 10/02/2025 |
60.96
|
280,000 | 60.47 | 61.54 | 59.70 | 81,800 | 78,575 | 0.2 | |
| 07/02/2025 |
60.96
|
174,400 | 60.57 | 61.83 | 60.09 | 28,400 | 36,460 | -0.5 | |
| 06/02/2025 |
60.47
|
142,000 | 60.28 | 60.57 | 58.92 | 57,100 | 65,510 | -0.5 | |
| 05/02/2025 |
60.09
|
201,300 | 58.44 | 60.57 | 58.44 | 107,700 | 93,150 | 0.9 | |
| 04/02/2025 |
59.02
|
150,600 | 59.89 | 59.89 | 58.44 | 3,600 | 97,460 | -5.7 | |
| 03/02/2025 |
59.12
|
211,000 | 60.96 | 60.96 | 58.24 | 7,900 | 94,700 | -5.3 | |
| 24/01/2025 |
61.06
|
368,900 | 58.05 | 61.06 | 57.86 | 185,700 | 33,200 | 9.5 | |
| 23/01/2025 |
58.05
|
244,700 | 56.02 | 58.05 | 55.92 | 85,200 | 10,820 | 4.4 | |
| 22/01/2025 |
55.92
|
247,300 | 55.73 | 57.18 | 55.53 | 78,621 | 6,600 | 4.2 | |
| 21/01/2025 |
55.82
|
507,100 | 59.41 | 59.41 | 55.82 | 101,500 | 151,720 | -3.0 | |
| 20/01/2025 |
59.41
|
64,800 | 59.89 | 59.89 | 58.73 | 25,200 | 300 | 1.5 | |
| 17/01/2025 |
59.41
|
366,700 | 59.02 | 60.67 | 58.63 | 95,100 | 86,981 | 0.5 | |
| 16/01/2025 |
59.02
|
99,000 | 58.92 | 59.80 | 58.05 | 28,700 | 2,905 | 1.6 | |
| 15/01/2025 |
59.31
|
467,000 | 59.80 | 59.80 | 56.21 | 277,600 | 232,100 | 2.7 | |
| 14/01/2025 |
59.70
|
323,500 | 60.96 | 60.96 | 57.95 | 29,100 | 93,900 | -4.0 | |
| 13/01/2025 |
60.96
|
255,800 | 59.21 | 61.06 | 59.21 | 69,700 | 79,400 | -0.6 | |
| 10/01/2025 |
60.18
|
164,500 | 63.09 | 63.09 | 60.18 | 5,000 | 78,500 | -4.6 | |
| 09/01/2025 |
62.02
|
290,300 | 62.02 | 62.80 | 61.06 | 27,800 | 79,000 | -3.3 | |
| 08/01/2025 |
62.41
|
188,900 | 61.25 | 62.51 | 60.57 | 71,000 | 77,100 | -0.4 | |
| 07/01/2025 |
61.93
|
272,800 | 63.38 | 63.38 | 61.25 | 13,000 | 157,400 | -9.2 | |
| 06/01/2025 |
63.38
|
586,600 | 60.76 | 63.38 | 59.02 | 256,700 | 117,538 | 8.8 | |
| 03/01/2025 |
61.06
|
200,900 | 61.83 | 62.51 | 59.99 | 50,600 | 79,900 | -1.8 | |
| 02/01/2025 |
61.44
|
557,900 | 63.77 | 63.87 | 60.47 | 160,700 | 50,000 | 7.0 | |
| 31/12/2024 |
63.87
|
306,700 | 64.64 | 65.32 | 62.61 | 55,600 | 1,600 | 3.6 | |
| 30/12/2024 |
64.93
|
306,100 | 66.87 | 67.26 | 64.54 | 14,100 | 23,000 | -0.6 | |
| 27/12/2024 |
66.97
|
612,800 | 67.45 | 69.58 | 65.80 | 275,900 | 98,500 | 12.6 | |
| 26/12/2024 |
67.45
|
122,100 | 68.42 | 69.49 | 67.45 | 1,000 | 34,200 | -2.3 | |
| 25/12/2024 |
69.00
|
208,300 | 67.55 | 69.49 | 67.45 | 60,300 | 35,100 | 1.8 | |
| 24/12/2024 |
68.61
|
108,800 | 68.61 | 68.61 | 67.55 | 300 | 46,700 | -3.3 | |
| 23/12/2024 |
68.71
|
567,200 | 66.09 | 68.81 | 65.22 | 151,300 | 65,500 | 6.1 | |
| 20/12/2024 |
65.90
|
173,500 | 64.93 | 66.87 | 64.74 | 23,300 | 23,700 | -0.0 | |
| 19/12/2024 |
66.39
|
110,400 | 65.42 | 66.39 | 63.96 | 28,000 | 2,400 | 1.7 | |
| 18/12/2024 |
66.39
|
144,100 | 66.97 | 67.26 | 65.42 | 44,700 | 39,900 | 0.3 | |
| 17/12/2024 |
67.45
|
219,100 | 66.77 | 67.74 | 65.90 | 89,000 | 86,700 | 0.2 | |
| 16/12/2024 |
67.35
|
198,800 | 64.93 | 67.35 | 64.06 | 57,000 | 400 | 3.9 | |
| 13/12/2024 |
64.93
|
302,400 | 66.58 | 66.58 | 64.74 | 133,800 | 153,700 | -1.3 | |
| 12/12/2024 |
66.68
|
383,400 | 67.74 | 67.74 | 66.39 | 105,605 | 179,500 | -5.1 | |
| 11/12/2024 |
67.74
|
224,800 | 67.84 | 68.32 | 67.26 | 0 | 106,300 | -7.4 | |
| 10/12/2024 |
67.84
|
212,500 | 67.26 | 68.81 | 66.00 | 90,900 | 7,100 | 5.9 | |
| 09/12/2024 |
67.35
|
439,500 | 67.74 | 68.32 | 66.87 | 0 | 220,500 | -15.4 | |
| 06/12/2024 |
67.26
|
403,100 | 64.74 | 67.35 | 63.58 | 151,700 | 169,801 | -1.2 | |
| 05/12/2024 |
64.74
|
509,100 | 63.67 | 65.42 | 62.70 | 219,100 | 106,300 | 7.6 | |
| 04/12/2024 |
63.77
|
220,600 | 64.84 | 64.84 | 62.99 | 200 | 49,300 | -3.2 | |
| 03/12/2024 |
64.54
|
897,300 | 60.57 | 65.13 | 60.57 | 332,100 | 231,300 | 6.6 | |
| 02/12/2024 |
61.54
|
842,600 | 61.35 | 61.54 | 58.54 | 390,500 | 115,800 | 17.2 | |
| 29/11/2024 |
61.73
|
512,700 | 61.83 | 62.02 | 60.09 | 247,500 | 210,602 | 2.4 | |
| 28/11/2024 |
61.83
|
218,700 | 62.32 | 62.70 | 61.06 | 2,600 | 121,400 | -7.6 | |
| 27/11/2024 |
62.32
|
450,300 | 60.47 | 62.32 | 59.89 | 232,300 | 216,100 | 1.1 | |
| 26/11/2024 |
60.96
|
614,700 | 59.60 | 61.44 | 59.41 | 48,200 | 233,400 | -11.5 | |
| 25/11/2024 |
60.09
|
182,000 | 59.80 | 60.09 | 58.83 | 3,000 | 46,400 | -2.7 | |
| 22/11/2024 |
59.80
|
519,300 | 57.57 | 60.86 | 56.79 | 65,500 | 130,500 | -4.0 | |
| 21/11/2024 |
56.99
|
227,300 | 55.34 | 57.18 | 55.24 | 88,400 | 110,200 | -1.3 | |
| 20/11/2024 |
55.63
|
433,900 | 55.34 | 56.69 | 52.53 | 249,703 | 1,100 | 14.1 | |
| 19/11/2024 |
55.92
|
246,400 | 58.34 | 59.02 | 55.92 | 35,800 | 53,600 | -1.1 | |
| 18/11/2024 |
58.34
|
720,000 | 55.53 | 59.50 | 55.53 | 43,800 | 91,600 | -3.0 | |
| 15/11/2024 |
55.63
|
527,800 | 54.27 | 56.02 | 53.79 | 194,260 | 45,600 | 8.5 | |
| 14/11/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 14/11/2024 |
54.76
|
293,900 | 56.02 | 56.99 | 54.56 | 27,790 | 27,700 | 0.0 | |
| 13/11/2024 |
55.95
|
525,000 | 56.21 | 56.81 | 54.64 | 220,200 | 160,900 | 3.9 | |
| 12/11/2024 |
56.21
|
546,200 | 55.51 | 57.16 | 55.16 | 291,600 | 201,600 | 5.8 | |
| 11/11/2024 |
55.51
|
642,600 | 55.51 | 55.69 | 54.30 | 345,400 | 188,500 | 9.9 | |
| 08/11/2024 |
55.51
|
480,600 | 54.64 | 55.86 | 53.95 | 227,900 | 118,200 | 7.0 | |
| 07/11/2024 |
54.64
|
634,600 | 53.95 | 55.95 | 53.43 | 176,800 | 65,600 | 7.0 | |
| 06/11/2024 |
53.78
|
514,300 | 51.00 | 53.78 | 50.91 | 0 | 0 | 0 | |
| 05/11/2024 |
51.00
|
723,700 | 47.71 | 51.17 | 47.71 | 50,900 | 25,100 | 1.5 | |
| 04/11/2024 |
47.88
|
201,800 | 48.23 | 48.40 | 47.36 | 13,300 | 55,000 | -2.3 | |
| 01/11/2024 |
48.05
|
143,500 | 47.88 | 48.49 | 47.62 | 28,200 | 0 | 1.6 | |
| 31/10/2024 |
48.23
|
194,100 | 47.88 | 48.49 | 47.53 | 92,000 | 300 | 5.1 | |
| 30/10/2024 |
47.79
|
293,900 | 47.71 | 48.57 | 47.27 | 49,100 | 1,800 | 2.6 | |
| 29/10/2024 |
47.36
|
215,600 | 46.14 | 47.53 | 45.97 | 24,800 | 200 | 1.3 | |
| 28/10/2024 |
46.14
|
150,200 | 45.62 | 46.49 | 45.54 | 69,500 | 7,200 | 3.3 | |
| 25/10/2024 |
45.62
|
64,500 | 46.32 | 46.32 | 45.62 | 32,600 | 3,000 | 1.6 | |
| 24/10/2024 |
45.71
|
116,600 | 46.23 | 46.66 | 45.71 | 49,000 | 4,700 | 2.4 | |
| 23/10/2024 |
46.32
|
85,200 | 46.40 | 46.40 | 45.54 | 18,400 | 3,700 | 0.8 | |
| 22/10/2024 |
46.40
|
51,200 | 46.23 | 46.49 | 45.71 | 2,900 | 4,700 | -0.1 | |
| 21/10/2024 |
46.49
|
162,500 | 45.97 | 47.18 | 45.62 | 100,500 | 2,000 | 5.3 | |
| 18/10/2024 |
45.97
|
79,300 | 46.06 | 46.23 | 45.62 | 2,400 | 2,800 | -0.0 | |
| 17/10/2024 |
46.23
|
119,400 | 45.88 | 47.18 | 45.54 | 77,100 | 30,400 | 2.5 | |
| 16/10/2024 |
45.88
|
54,500 | 46.23 | 46.32 | 45.54 | 400 | 9,000 | -0.5 | |
| 15/10/2024 |
46.23
|
330,200 | 45.19 | 46.49 | 45.19 | 216,800 | 28,200 | 10.0 | |
| 14/10/2024 |
45.19
|
291,100 | 45.97 | 45.97 | 44.93 | 3,000 | 69,200 | -3.5 | |
| 11/10/2024 |
45.80
|
65,500 | 45.88 | 46.32 | 45.80 | 23,700 | 3,200 | 1.1 | |
| 10/10/2024 |
46.14
|
401,800 | 45.80 | 46.32 | 45.62 | 301,500 | 64,500 | 12.6 | |
| 09/10/2024 |
45.71
|
269,100 | 45.10 | 45.97 | 45.02 | 5,700 | 4,800 | 0.0 | |
| 08/10/2024 |
45.02
|
130,400 | 44.93 | 45.36 | 44.84 | 11,700 | 11,500 | 0.0 | |
| 07/10/2024 |
44.84
|
242,800 | 45.45 | 45.71 | 44.84 | 0 | 56,300 | -2.9 | |
| 04/10/2024 |
45.28
|
190,500 | 46.14 | 46.40 | 45.28 | 34,400 | 34,600 | -0.0 | |
| 03/10/2024 |
46.14
|
257,600 | 46.66 | 46.84 | 45.97 | 1,300 | 37,200 | -1.9 | |
| 02/10/2024 |
46.66
|
474,900 | 46.84 | 47.71 | 46.58 | 255,400 | 76,900 | 9.8 | |
| 01/10/2024 |
46.84
|
181,300 | 47.53 | 47.53 | 46.84 | 9,800 | 1,900 | 0.4 | |
| 30/09/2024 |
47.45
|
152,500 | 47.71 | 47.79 | 46.84 | 64,300 | 11,400 | 2.9 | |
| 27/09/2024 |
47.53
|
185,300 | 48.23 | 48.23 | 47.01 | 25,300 | 42,200 | -0.9 | |
| 26/09/2024 |
47.79
|
249,900 | 47.71 | 48.66 | 47.45 | 15,600 | 6,600 | 0.5 | |
| 25/09/2024 |
47.71
|
557,800 | 47.36 | 48.49 | 46.92 | 135,200 | 60,300 | 4.1 | |