| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
3.60 | 7.02% | 231,800 | 59,100 | 3.2 |
50.50
56.30
55.30
|
|
2 tháng
(2025-11-28) |
1.30 | 2.43% | 339,400 | 61,800 | 3.3 |
50.50
56.30
55.30
|
|
3 tháng
(2025-10-29) |
0.50 | 0.92% | 524,400 | 156,300 | 8.5 |
50.50
56.30
55.30
|
|
6 tháng
(2025-07-31) |
-3.50 | -6% | 1,681,600 | 156,500 | 8.5 |
50.50
59.80
55.30
|
|
12 tháng
(2025-02-03) |
-15.79 | -22.33% | 6,533,200 | -57,672 | -7.1 |
50.50
73.10
55.30
|
|
24 tháng
(2024-02-07) |
5.67 | 11.53% | 18,078,400 | 240,068 | 15.3 |
48.95
84.92
55.30
|
|
36 tháng
(2023-02-13) |
22.65 | 70.21% | 19,903,000 | -279,334 | -4.5 |
27.86
84.92
55.30
|
|
60 tháng
(2021-02-22) |
28.41 | 107.25% | 21,849,855 | -273,780 | 0.3 |
24.85
84.92
55.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
63.11
|
33,200 | 64.71 | 64.71 | 60.65 | 100 | 0 | 0.0 | |
| 10/04/2025 |
60.56
|
29,500 | 60.56 | 60.56 | 60.56 | 0 | 0 | 0 | |
| 09/04/2025 |
56.60
|
134,000 | 52.82 | 57.16 | 52.64 | 2,000 | 51,500 | -2.8 | |
| 08/04/2025 |
56.60
|
109,000 | 58.58 | 58.96 | 56.60 | 600 | 0 | 0.0 | |
| 04/04/2025 |
60.84
|
109,100 | 58.29 | 61.31 | 58.29 | 0 | 2,800 | -0.2 | |
| 03/04/2025 |
62.63
|
89,800 | 63.29 | 66.03 | 62.63 | 1,200 | 800 | 0.0 | |
| 02/04/2025 |
67.26
|
6,700 | 67.82 | 67.82 | 67.16 | 200 | 0 | 0.0 | |
| 01/04/2025 |
67.73
|
17,200 | 66.88 | 68.10 | 66.88 | 900 | 100 | 0.1 | |
| 31/03/2025 |
67.16
|
15,400 | 67.54 | 67.82 | 66.50 | 0 | 1,200 | -0.1 | |
| 28/03/2025 |
67.54
|
19,700 | 69.80 | 69.80 | 67.44 | 0 | 600 | -0.0 | |
| 27/03/2025 |
69.24
|
71,500 | 68.29 | 70.75 | 68.29 | 7,000 | 500 | 0.5 | |
| 26/03/2025 |
68.29
|
48,200 | 65.84 | 68.95 | 65.84 | 5,100 | 0 | 0.4 | |
| 25/03/2025 |
66.03
|
21,900 | 66.03 | 66.50 | 65.37 | 0 | 0 | 0 | |
| 24/03/2025 |
65.65
|
9,900 | 65.65 | 65.75 | 65.56 | 0 | 0 | 0 | |
| 21/03/2025 |
65.65
|
34,100 | 63.67 | 66.03 | 63.67 | 0 | 0 | 0 | |
| 20/03/2025 |
63.95
|
29,200 | 64.43 | 64.61 | 63.86 | 0 | 0 | 0 | |
| 19/03/2025 |
65.18
|
21,000 | 66.12 | 66.12 | 65.09 | 600 | 4,700 | -0.3 | |
| 18/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/03/2025 |
66.31
|
18,100 | 66.41 | 66.97 | 66.12 | 0 | 0 | 0 | |
| 17/03/2025 |
66.41
|
29,600 | 66.50 | 66.96 | 66.41 | 0 | 0 | 0 | |
| 14/03/2025 |
66.78
|
24,700 | 66.59 | 67.24 | 66.59 | 3,800 | 0 | 0.3 | |
| 13/03/2025 |
66.78
|
36,700 | 66.87 | 67.15 | 66.50 | 0 | 0 | 0 | |
| 12/03/2025 |
66.78
|
25,200 | 66.96 | 66.96 | 66.69 | 60 | 10,900 | -0.8 | |
| 11/03/2025 |
66.87
|
20,500 | 66.78 | 67.34 | 66.69 | 0 | 900 | -0.1 | |
| 10/03/2025 |
66.78
|
42,400 | 67.15 | 67.34 | 66.78 | 0 | 17,400 | -1.3 | |
| 07/03/2025 |
67.15
|
53,400 | 66.96 | 67.52 | 66.78 | 0 | 0 | 0 | |
| 06/03/2025 |
66.78
|
47,600 | 66.50 | 66.96 | 65.85 | 700 | 25,100 | -1.7 | |
| 05/03/2025 |
66.59
|
36,800 | 66.69 | 67.34 | 66.22 | 800 | 10,900 | -0.7 | |
| 04/03/2025 |
66.59
|
16,700 | 67.71 | 67.71 | 66.13 | 0 | 3,200 | -0.2 | |
| 03/03/2025 |
67.52
|
53,100 | 68.55 | 68.55 | 67.43 | 0 | 29,000 | -2.1 | |
| 28/02/2025 |
68.45
|
58,500 | 67.06 | 68.83 | 67.06 | 110 | 17,011 | -1.2 | |
| 27/02/2025 |
67.06
|
27,600 | 66.78 | 67.06 | 66.31 | 100 | 100 | 0 | |
| 26/02/2025 |
66.31
|
68,700 | 66.50 | 66.87 | 65.57 | 0 | 11,100 | -0.8 | |
| 25/02/2025 |
66.50
|
47,000 | 67.43 | 67.43 | 66.41 | 0 | 4,800 | -0.3 | |
| 24/02/2025 |
67.43
|
39,500 | 67.24 | 67.89 | 66.13 | 3,600 | 0 | 0.3 | |
| 21/02/2025 |
67.24
|
28,600 | 67.52 | 67.89 | 66.96 | 0 | 3,500 | -0.3 | |
| 20/02/2025 |
67.80
|
74,000 | 68.45 | 68.45 | 67.52 | 100 | 1,200 | -0.1 | |
| 19/02/2025 |
68.45
|
41,900 | 68.17 | 68.83 | 67.43 | 0 | 18,000 | -1.3 | |
| 18/02/2025 |
68.64
|
30,400 | 68.83 | 68.83 | 68.08 | 0 | 6,400 | -0.5 | |
| 17/02/2025 |
68.83
|
35,800 | 69.76 | 69.76 | 68.55 | 0 | 200 | -0.0 | |
| 14/02/2025 |
69.66
|
26,600 | 70.22 | 70.22 | 69.57 | 0 | 1,000 | -0.1 | |
| 13/02/2025 |
70.22
|
23,900 | 69.85 | 70.59 | 69.48 | 0 | 100 | -0.0 | |
| 12/02/2025 |
70.13
|
18,100 | 70.69 | 70.69 | 69.94 | 0 | 1,800 | -0.1 | |
| 11/02/2025 |
69.94
|
31,300 | 70.22 | 70.69 | 69.76 | 0 | 1,600 | -0.1 | |
| 10/02/2025 |
70.22
|
59,300 | 69.76 | 71.34 | 69.76 | 1,900 | 17,000 | -1.1 | |
| 07/02/2025 |
72.27
|
7,800 | 73.01 | 73.10 | 72.08 | 500 | 0 | 0.0 | |
| 06/02/2025 |
73.10
|
12,000 | 71.89 | 73.66 | 71.89 | 4,200 | 1,030 | 0.2 | |
| 05/02/2025 |
72.64
|
56,800 | 71.34 | 72.82 | 71.24 | 6,000 | 20,500 | -1.1 | |
| 04/02/2025 |
71.52
|
44,400 | 71.43 | 72.36 | 71.24 | 1,400 | 20,000 | -1.4 | |
| 03/02/2025 |
70.69
|
20,200 | 68.83 | 70.69 | 68.83 | 4,500 | 0 | 0.3 | |
| 24/01/2025 |
69.76
|
75,000 | 71.99 | 71.99 | 69.57 | 400 | 3,200 | -0.2 | |
| 23/01/2025 |
71.99
|
101,800 | 73.38 | 73.38 | 71.80 | 1,200 | 0 | 0.1 | |
| 22/01/2025 |
72.08
|
212,500 | 74.59 | 74.87 | 72.08 | 30 | 2,200 | -0.2 | |
| 21/01/2025 |
76.45
|
70,000 | 75.34 | 78.13 | 75.34 | 1,100 | 0 | 0.1 | |
| 20/01/2025 |
75.34
|
5,600 | 76.27 | 76.27 | 74.87 | 0 | 0 | 0 | |
| 17/01/2025 |
76.17
|
7,800 | 74.87 | 76.73 | 74.78 | 0 | 1,100 | -0.1 | |
| 16/01/2025 |
76.64
|
22,800 | 75.43 | 76.64 | 74.78 | 400 | 700 | -0.0 | |
| 15/01/2025 |
77.20
|
26,900 | 76.17 | 78.03 | 76.17 | 5,900 | 0 | 0.5 | |
| 14/01/2025 |
74.78
|
24,600 | 74.31 | 75.34 | 74.13 | 0 | 0 | 0 | |
| 13/01/2025 |
73.75
|
8,100 | 73.66 | 73.75 | 73.38 | 0 | 0 | 0 | |
| 10/01/2025 |
73.75
|
4,300 | 74.03 | 74.31 | 73.75 | 400 | 0 | 0.0 | |
| 09/01/2025 |
74.03
|
15,700 | 73.57 | 74.22 | 73.48 | 2,600 | 5,000 | -0.2 | |
| 08/01/2025 |
74.22
|
26,700 | 74.41 | 74.41 | 73.48 | 100 | 10,500 | -0.8 | |
| 07/01/2025 |
74.41
|
14,900 | 75.06 | 75.06 | 74.41 | 0 | 0 | 0 | |
| 06/01/2025 |
74.50
|
9,900 | 75.80 | 76.73 | 74.50 | 0 | 0 | 0 | |
| 03/01/2025 |
74.87
|
30,300 | 75.80 | 75.80 | 74.78 | 900 | 0 | 0.1 | |
| 02/01/2025 |
75.34
|
13,800 | 77.10 | 77.10 | 74.87 | 0 | 900 | -0.1 | |
| 31/12/2024 |
75.43
|
11,400 | 76.54 | 76.54 | 75.34 | 0 | 200 | -0.0 | |
| 30/12/2024 |
76.54
|
5,300 | 76.54 | 76.54 | 75.43 | 0 | 0 | 0 | |
| 27/12/2024 |
76.54
|
24,000 | 78.03 | 78.13 | 76.27 | 0 | 3,900 | -0.3 | |
| 26/12/2024 |
78.03
|
9,100 | 78.03 | 78.59 | 76.73 | 401 | 1,400 | -0.1 | |
| 25/12/2024 |
78.03
|
61,000 | 76.92 | 79.52 | 76.92 | 0 | 1,400 | -0.1 | |
| 24/12/2024 |
76.92
|
42,700 | 74.68 | 77.01 | 74.68 | 0 | 0 | 0 | |
| 23/12/2024 |
75.06
|
20,900 | 75.52 | 75.61 | 75.06 | 0 | 0 | 0 | |
| 20/12/2024 |
75.52
|
29,000 | 73.29 | 75.52 | 72.73 | 1,000 | 0 | 0.1 | |
| 19/12/2024 |
73.20
|
65,700 | 73.94 | 73.94 | 72.73 | 1,100 | 1,200 | -0.0 | |
| 18/12/2024 |
74.41
|
53,800 | 74.96 | 75.43 | 73.48 | 0 | 600 | -0.0 | |
| 17/12/2024 |
74.96
|
78,000 | 77.10 | 77.20 | 74.50 | 0 | 3,200 | -0.3 | |
| 16/12/2024 |
77.10
|
27,000 | 77.66 | 77.75 | 76.73 | 0 | 900 | -0.1 | |
| 13/12/2024 |
77.66
|
7,400 | 77.85 | 78.50 | 77.20 | 0 | 1,600 | -0.1 | |
| 12/12/2024 |
78.50
|
14,700 | 78.59 | 78.59 | 77.66 | 0 | 900 | -0.1 | |
| 11/12/2024 |
78.03
|
12,900 | 78.22 | 79.24 | 77.66 | 600 | 1,200 | -0.1 | |
| 10/12/2024 |
78.78
|
7,700 | 78.22 | 79.43 | 78.22 | 1,500 | 0 | 0.1 | |
| 09/12/2024 |
78.22
|
26,400 | 79.15 | 79.43 | 77.66 | 0 | 0 | 0 | |
| 06/12/2024 |
79.24
|
20,800 | 79.43 | 81.85 | 78.59 | 0 | 100 | -0.0 | |
| 05/12/2024 |
78.31
|
21,000 | 79.52 | 79.52 | 78.31 | 500 | 100 | 0.0 | |
| 04/12/2024 |
79.52
|
21,200 | 79.99 | 80.92 | 79.43 | 0 | 2,606 | -0.2 | |
| 03/12/2024 |
79.99
|
66,800 | 81.85 | 82.78 | 77.20 | 1,700 | 5,251 | -0.3 | |
| 02/12/2024 |
80.92
|
31,600 | 77.66 | 81.66 | 77.20 | 2,400 | 800 | 0.1 | |
| 29/11/2024 |
77.66
|
29,500 | 77.94 | 77.94 | 77.10 | 1,900 | 900 | 0.1 | |
| 28/11/2024 |
77.66
|
46,300 | 79.24 | 79.24 | 77.47 | 500 | 0 | 0.0 | |
| 27/11/2024 |
78.13
|
19,600 | 76.73 | 78.13 | 76.45 | 800 | 1,400 | -0.0 | |
| 26/11/2024 |
76.27
|
33,500 | 77.20 | 77.57 | 76.27 | 0 | 1,400 | -0.1 | |
| 25/11/2024 |
77.20
|
34,100 | 77.38 | 77.94 | 76.64 | 3,100 | 10,100 | -0.6 | |
| 22/11/2024 |
77.38
|
28,300 | 79.52 | 79.89 | 77.20 | 100 | 200 | -0.0 | |
| 21/11/2024 |
79.99
|
10,900 | 80.36 | 80.73 | 79.52 | 2,200 | 1,600 | 0.1 | |
| 20/11/2024 |
79.52
|
15,500 | 79.33 | 80.73 | 79.33 | 3,000 | 500 | 0.2 | |
| 19/11/2024 |
81.47
|
4,400 | 81.85 | 81.85 | 80.92 | 1,000 | 1,000 | 0 | |
| 18/11/2024 |
81.85
|
9,000 | 82.96 | 83.71 | 79.99 | 1,100 | 600 | 0.0 | |
| 15/11/2024 |
81.47
|
13,300 | 81.47 | 81.85 | 80.92 | 2,000 | 1,900 | 0.0 | |
| 14/11/2024 |
81.47
|
22,100 | 81.85 | 82.31 | 81.38 | 2,700 | 0 | 0.2 | |