| 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) |
-0.70 | -1.20% | 28,554,200 | 768,100 | 42.7 |
56
60.70
57.60
|
|
2 tháng
(2025-10-06) |
1.90 | 3.42% | 52,611,100 | -36,000 | -1.2 |
51.90
60.70
57.60
|
|
3 tháng
(2025-09-05) |
1.26 | 2.23% | 94,075,600 | -205,400 | 3.4 |
51.90
63.49
57.60
|
|
6 tháng
(2025-06-09) |
5.31 | 10.18% | 202,572,600 | -5,387,570 | -340.9 |
51.80
63.49
57.60
|
|
12 tháng
(2024-12-09) |
-13.82 | -19.38% | 319,931,300 | -18,677,714 | -1,110.1 |
42.28
71.61
57.60
|
|
24 tháng
(2023-12-15) |
2.11 | 3.82% | 514,765,500 | -26,664,424 | -1,710.4 |
42.28
74.53
57.60
|
|
36 tháng
(2022-12-20) |
4.01 | 7.50% | 685,654,400 | -22,272,794 | -1,425.5 |
40.57
74.53
57.60
|
|
60 tháng
(2020-12-30) |
28.39 | 97.51% | 1,331,170,440 | -19,396,762 | -851.2 |
25.34
84.73
57.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
68.23
|
700,300 | 67.26 | 68.32 | 66.87 | 42,900 | 136,700 | -6.6 | |
| 18/02/2025 |
66.97
|
613,000 | 67.36 | 67.36 | 66.87 | 1,900 | 60,600 | -4.1 | |
| 17/02/2025 |
67.36
|
749,500 | 68.13 | 68.23 | 67.36 | 34,600 | 141,500 | -7.5 | |
| 14/02/2025 |
68.13
|
771,800 | 68.32 | 69.10 | 67.94 | 122,987 | 600 | 8.7 | |
| 13/02/2025 |
67.65
|
355,300 | 67.26 | 68.13 | 67.07 | 5,400 | 300 | 0.4 | |
| 12/02/2025 |
67.16
|
224,400 | 67.74 | 67.74 | 67.07 | 12,400 | 23,600 | -0.8 | |
| 11/02/2025 |
67.74
|
411,100 | 66.68 | 68.32 | 66.58 | 49,600 | 30,100 | 1.4 | |
| 10/02/2025 |
66.49
|
730,100 | 67.74 | 68.13 | 66.49 | 92,500 | 62,000 | 2.1 | |
| 07/02/2025 |
67.65
|
929,800 | 68.61 | 69.19 | 67.65 | 114,000 | 172,400 | -4.1 | |
| 06/02/2025 |
68.13
|
393,300 | 68.52 | 68.61 | 67.65 | 8,200 | 5,300 | 0.2 | |
| 05/02/2025 |
68.42
|
640,900 | 68.23 | 68.90 | 67.65 | 54,600 | 62,420 | -0.5 | |
| 04/02/2025 |
67.84
|
560,600 | 67.36 | 68.52 | 66.87 | 34,300 | 14,440 | 1.4 | |
| 03/02/2025 |
66.20
|
299,500 | 65.91 | 66.78 | 65.81 | 11,800 | 29,800 | -1.2 | |
| 24/01/2025 |
65.81
|
505,400 | 67.16 | 67.16 | 65.81 | 17,600 | 100,700 | -5.7 | |
| 23/01/2025 |
66.68
|
341,300 | 66.39 | 67.07 | 66.29 | 9,000 | 82,700 | -5.1 | |
| 22/01/2025 |
66.39
|
578,900 | 68.13 | 68.13 | 66.10 | 1,200 | 210,700 | -14.5 | |
| 21/01/2025 |
67.84
|
1,357,500 | 68.90 | 69.48 | 67.74 | 269,700 | 399,700 | -9.1 | |
| 20/01/2025 |
67.74
|
1,472,900 | 66.29 | 68.03 | 65.81 | 136,600 | 20,572 | 8.0 | |
| 17/01/2025 |
64.84
|
494,900 | 65.33 | 65.33 | 64.26 | 33,500 | 302,700 | -18.0 | |
| 16/01/2025 |
65.04
|
708,100 | 65.04 | 65.62 | 64.36 | 21,800 | 339,400 | -21.3 | |
| 15/01/2025 |
64.55
|
456,700 | 64.26 | 64.75 | 63.78 | 23,200 | 142,600 | -7.9 | |
| 14/01/2025 |
63.88
|
610,500 | 64.46 | 65.23 | 63.49 | 11,000 | 151,900 | -9.4 | |
| 13/01/2025 |
64.46
|
487,200 | 62.62 | 64.65 | 62.62 | 93,300 | 2,000 | 6.0 | |
| 10/01/2025 |
62.82
|
1,712,100 | 65.52 | 65.71 | 62.82 | 109,000 | 475,000 | -24.3 | |
| 09/01/2025 |
65.71
|
993,400 | 66.68 | 67.07 | 65.23 | 124,310 | 456,340 | -22.7 | |
| 08/01/2025 |
67.07
|
453,600 | 66.78 | 67.26 | 66.39 | 4,700 | 173,664 | -11.7 | |
| 07/01/2025 |
66.78
|
691,500 | 67.16 | 67.65 | 66.20 | 286,800 | 414,300 | -8.7 | |
| 06/01/2025 |
66.87
|
1,158,500 | 68.13 | 68.52 | 66.29 | 61,400 | 110,673 | -3.5 | |
| 03/01/2025 |
68.13
|
536,700 | 68.90 | 69.48 | 68.13 | 20,310 | 47,700 | -2.0 | |
| 02/01/2025 |
68.71
|
350,800 | 69.00 | 69.10 | 68.32 | 36,000 | 9,061 | 1.9 | |
| 31/12/2024 |
68.13
|
698,200 | 69.10 | 70.16 | 68.13 | 800 | 45,924 | -3.3 | |
| 30/12/2024 |
69.10
|
282,500 | 69.77 | 69.77 | 69.10 | 20,403 | 21,400 | -0.1 | |
| 27/12/2024 |
69.48
|
1,024,300 | 70.55 | 70.64 | 69.10 | 41,500 | 303,900 | -18.9 | |
| 26/12/2024 |
70.55
|
780,800 | 71.13 | 72.00 | 70.55 | 89,900 | 272,800 | -13.5 | |
| 25/12/2024 |
71.13
|
708,100 | 72.19 | 72.19 | 70.84 | 20,100 | 97,800 | -5.7 | |
| 24/12/2024 |
71.51
|
988,700 | 70.74 | 72.48 | 70.74 | 100,000 | 228,000 | -9.5 | |
| 23/12/2024 |
70.74
|
448,300 | 71.13 | 71.71 | 70.74 | 100 | 66,800 | -4.9 | |
| 20/12/2024 |
70.84
|
951,600 | 70.64 | 72.38 | 70.64 | 79,100 | 52,800 | 2.0 | |
| 19/12/2024 |
70.74
|
737,600 | 70.55 | 72.09 | 70.16 | 46,200 | 50,500 | -0.3 | |
| 18/12/2024 |
71.42
|
676,000 | 70.26 | 71.51 | 70.26 | 294,800 | 36,220 | 19.0 | |
| 17/12/2024 |
70.26
|
416,200 | 70.06 | 70.45 | 69.48 | 57,100 | 100,400 | -3.1 | |
| 16/12/2024 |
69.58
|
327,900 | 70.16 | 70.55 | 69.29 | 4,800 | 25,100 | -1.5 | |
| 13/12/2024 |
70.16
|
567,800 | 70.55 | 71.13 | 69.68 | 117,500 | 66,300 | 3.7 | |
| 12/12/2024 |
70.74
|
450,100 | 71.71 | 72.00 | 70.74 | 300 | 126,140 | -9.3 | |
| 11/12/2024 |
71.61
|
1,505,900 | 70.93 | 72.67 | 70.35 | 569,800 | 245,000 | 24.1 | |
| 10/12/2024 |
70.64
|
793,500 | 71.03 | 72.19 | 70.35 | 0 | 321,943 | -23.7 | |
| 09/12/2024 |
71.32
|
653,400 | 70.16 | 71.80 | 70.16 | 258,200 | 3,500 | 18.7 | |
| 06/12/2024 |
70.26
|
1,366,200 | 71.42 | 72.77 | 70.26 | 25,400 | 295,300 | -20.0 | |
| 05/12/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 05/12/2024 |
71.03
|
1,564,100 | 68.81 | 71.61 | 67.84 | 554,410 | 15,700 | 39.2 | |
| 04/12/2024 |
68.52
|
1,004,500 | 69.55 | 70.02 | 64.48 | 118,800 | 49,800 | 5.1 | |
| 03/12/2024 |
69.27
|
1,022,400 | 68.99 | 70.40 | 68.52 | 69,720 | 147,600 | -5.8 | |
| 02/12/2024 |
68.80
|
398,700 | 68.89 | 68.99 | 68.52 | 10,200 | 22,800 | -0.9 | |
| 29/11/2024 |
68.42
|
557,800 | 67.20 | 68.89 | 67.20 | 51,700 | 24,500 | 2.0 | |
| 28/11/2024 |
67.20
|
620,400 | 68.14 | 68.24 | 66.83 | 0 | 181,600 | -13.0 | |
| 27/11/2024 |
67.86
|
450,900 | 67.77 | 68.05 | 67.11 | 7,000 | 150,800 | -10.3 | |
| 26/11/2024 |
67.77
|
546,200 | 67.30 | 68.52 | 67.30 | 45,900 | 99,300 | -3.9 | |
| 25/11/2024 |
67.30
|
287,800 | 67.48 | 67.77 | 67.11 | 12,000 | 71,900 | -4.3 | |
| 22/11/2024 |
67.30
|
592,300 | 67.95 | 67.95 | 67.01 | 149,600 | 248,400 | -7.1 | |
| 21/11/2024 |
67.58
|
446,500 | 66.54 | 67.58 | 66.26 | 208,200 | 57,100 | 10.8 | |
| 20/11/2024 |
66.17
|
780,300 | 65.98 | 67.39 | 64.66 | 32,400 | 116,660 | -5.9 | |
| 19/11/2024 |
65.79
|
1,396,400 | 69.17 | 70.49 | 65.79 | 108,400 | 241,200 | -9.8 | |
| 18/11/2024 |
69.17
|
910,100 | 69.74 | 70.49 | 68.14 | 40,600 | 144,579 | -7.7 | |
| 15/11/2024 |
69.55
|
1,468,700 | 69.46 | 70.87 | 68.89 | 94,500 | 176,500 | -6.2 | |
| 14/11/2024 |
69.36
|
1,255,500 | 69.93 | 71.71 | 69.17 | 226,500 | 240,300 | -1.0 | |
| 13/11/2024 |
69.55
|
1,101,400 | 69.17 | 70.11 | 68.52 | 102,400 | 308,200 | -15.1 | |
| 12/11/2024 |
69.55
|
923,500 | 70.96 | 71.15 | 69.55 | 180,800 | 100,200 | 6.1 | |
| 11/11/2024 |
70.49
|
1,319,600 | 70.40 | 71.34 | 70.21 | 55,500 | 129,300 | -5.5 | |
| 08/11/2024 |
70.11
|
1,811,300 | 68.14 | 70.77 | 68.05 | 200,400 | 250,900 | -3.8 | |
| 07/11/2024 |
68.14
|
683,500 | 68.61 | 68.89 | 68.14 | 87,900 | 105,700 | -1.3 | |
| 06/11/2024 |
67.77
|
1,085,100 | 67.11 | 69.17 | 66.83 | 0 | 0 | 0 | |
| 05/11/2024 |
66.73
|
383,900 | 65.51 | 67.01 | 65.42 | 175,500 | 136,400 | 2.8 | |
| 04/11/2024 |
65.51
|
429,900 | 66.64 | 66.64 | 65.42 | 3,000 | 129,700 | -8.9 | |
| 01/11/2024 |
66.45
|
327,800 | 66.73 | 67.20 | 66.26 | 42,200 | 46,000 | -0.3 | |
| 31/10/2024 |
67.01
|
287,900 | 66.45 | 67.39 | 66.17 | 18,700 | 84,700 | -4.7 | |
| 30/10/2024 |
66.73
|
514,100 | 67.95 | 67.95 | 66.36 | 35,900 | 173,900 | -9.8 | |
| 29/10/2024 |
67.58
|
328,000 | 66.73 | 67.58 | 66.36 | 51,100 | 111,400 | -4.3 | |
| 28/10/2024 |
66.36
|
382,800 | 66.54 | 66.83 | 65.98 | 1,500 | 208,200 | -14.6 | |
| 25/10/2024 |
66.54
|
628,400 | 67.48 | 67.48 | 65.89 | 11,500 | 227,600 | -15.3 | |
| 24/10/2024 |
66.83
|
614,900 | 68.52 | 68.52 | 66.83 | 8,400 | 226,600 | -15.7 | |
| 23/10/2024 |
68.42
|
296,000 | 68.05 | 68.42 | 67.58 | 17,200 | 124,200 | -7.7 | |
| 22/10/2024 |
68.14
|
609,400 | 67.39 | 68.80 | 67.39 | 97,000 | 14,900 | 6.0 | |
| 21/10/2024 |
67.67
|
564,500 | 68.80 | 69.55 | 67.67 | 22,300 | 14,400 | 0.6 | |
| 18/10/2024 |
68.80
|
602,600 | 68.42 | 69.36 | 67.95 | 82,800 | 9,900 | 5.3 | |
| 17/10/2024 |
68.33
|
403,300 | 69.36 | 69.36 | 68.24 | 200 | 37,200 | -2.7 | |
| 16/10/2024 |
68.99
|
654,700 | 67.67 | 68.99 | 67.39 | 71,500 | 92,800 | -1.6 | |
| 15/10/2024 |
67.67
|
466,900 | 68.80 | 68.99 | 67.39 | 31,500 | 54,200 | -1.7 | |
| 14/10/2024 |
68.80
|
1,373,000 | 68.14 | 69.46 | 68.05 | 140,200 | 124,100 | 1.2 | |
| 11/10/2024 |
67.67
|
395,500 | 67.67 | 68.42 | 66.92 | 3,300 | 134,700 | -9.4 | |
| 10/10/2024 |
67.67
|
467,700 | 67.58 | 68.14 | 67.01 | 13,800 | 4,200 | 0.7 | |
| 09/10/2024 |
67.20
|
461,300 | 66.26 | 67.30 | 66.26 | 33,800 | 56,400 | -1.6 | |
| 08/10/2024 |
66.07
|
259,000 | 65.79 | 66.45 | 65.79 | 200 | 9,800 | -0.7 | |
| 07/10/2024 |
65.79
|
431,100 | 65.79 | 66.64 | 65.51 | 17,600 | 107,900 | -6.3 | |
| 04/10/2024 |
65.32
|
570,900 | 65.42 | 65.79 | 65.23 | 2,500 | 284,400 | -19.6 | |
| 03/10/2024 |
65.60
|
392,500 | 66.26 | 66.83 | 65.51 | 11,600 | 50,600 | -2.7 | |
| 02/10/2024 |
65.89
|
543,200 | 66.73 | 67.20 | 65.89 | 8,200 | 259,300 | -17.7 | |
| 01/10/2024 |
66.73
|
757,200 | 67.86 | 68.42 | 66.73 | 11,500 | 431,900 | -30.1 | |
| 30/09/2024 |
67.95
|
183,000 | 67.67 | 68.05 | 67.48 | 11,200 | 23,800 | -0.9 | |
| 27/09/2024 |
67.67
|
485,600 | 68.42 | 68.42 | 67.48 | 76,500 | 111,300 | -2.5 | |
| 26/09/2024 |
68.14
|
591,400 | 68.05 | 68.99 | 67.58 | 130,700 | 106,500 | 1.8 | |
| 25/09/2024 |
68.14
|
349,700 | 67.77 | 68.24 | 67.58 | 40,500 | 19,000 | 1.6 | |