| 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) |
5.60 | 10.29% | 23,198,300 | 2,710,400 | 162.8 |
54.40
63
58.50
|
|
2 tháng
(2025-11-28) |
2.40 | 4.17% | 36,165,600 | 2,044,800 | 126.7 |
53
63
58.50
|
|
3 tháng
(2025-10-29) |
1.70 | 2.92% | 69,024,200 | 3,248,900 | 194.8 |
53
63
58.50
|
|
6 tháng
(2025-07-31) |
5.30 | 9.69% | 171,157,300 | 2,157,730 | 150.5 |
51.90
63.49
58.50
|
|
12 tháng
(2025-02-03) |
-6.20 | -9.36% | 328,141,700 | -14,106,200 | -810.4 |
42.28
69.87
58.50
|
|
24 tháng
(2024-02-07) |
0.01 | 0.02% | 525,743,600 | -24,158,524 | -1,553.6 |
42.28
74.53
58.50
|
|
36 tháng
(2023-02-13) |
12.90 | 27.38% | 703,634,800 | -20,695,791 | -1,330.1 |
40.57
74.53
58.50
|
|
60 tháng
(2021-02-22) |
31.61 | 111.31% | 1,316,401,500 | -12,351,722 | -521.4 |
25.67
84.73
58.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
47.35
|
3,525,700 | 51.03 | 51.03 | 45.42 | 632,776 | 927,700 | -14.6 | |
| 10/04/2025 |
48.80
|
1,488,800 | 48.80 | 48.80 | 48.80 | 175,800 | 1,017,244 | -42.5 | |
| 09/04/2025 |
45.61
|
397,300 | 45.61 | 45.61 | 45.61 | 258,840 | 70,400 | 8.9 | |
| 08/04/2025 |
49.00
|
441,600 | 49.00 | 49.00 | 49.00 | 124,320 | 22,400 | 5.2 | |
| 04/04/2025 |
52.67
|
149,900 | 52.67 | 52.67 | 52.67 | 7,100 | 0 | 0.4 | |
| 03/04/2025 |
56.53
|
463,600 | 56.53 | 56.53 | 56.53 | 0 | 250,100 | -14.6 | |
| 02/04/2025 |
60.69
|
640,100 | 60.79 | 60.88 | 60.40 | 27,400 | 330,300 | -19.0 | |
| 01/04/2025 |
60.69
|
494,500 | 60.98 | 61.37 | 60.30 | 43,600 | 103,300 | -3.7 | |
| 31/03/2025 |
60.40
|
396,500 | 60.01 | 61.17 | 60.01 | 23,100 | 19,293 | 0.2 | |
| 28/03/2025 |
59.92
|
1,160,800 | 61.85 | 62.24 | 59.92 | 130,700 | 217,277 | -5.4 | |
| 27/03/2025 |
61.85
|
932,600 | 63.49 | 63.49 | 61.85 | 21,520 | 334,391 | -20.2 | |
| 26/03/2025 |
63.20
|
1,211,300 | 64.07 | 64.26 | 62.43 | 23,200 | 420,991 | -26.1 | |
| 25/03/2025 |
64.07
|
804,800 | 64.36 | 65.04 | 63.97 | 0 | 0 | 0 | |
| 24/03/2025 |
64.55
|
388,900 | 65.04 | 65.04 | 63.88 | 4,200 | 13,600 | -0.6 | |
| 21/03/2025 |
64.55
|
341,700 | 64.55 | 65.23 | 64.46 | 0 | 0 | 0 | |
| 20/03/2025 |
64.55
|
894,200 | 65.91 | 66.39 | 64.26 | 8,000 | 498,100 | -32.8 | |
| 19/03/2025 |
65.91
|
453,000 | 65.81 | 66.68 | 65.13 | 1,700 | 156,400 | -10.5 | |
| 18/03/2025 |
65.81
|
1,075,500 | 66.00 | 66.78 | 65.33 | 29,300 | 187,900 | -10.8 | |
| 17/03/2025 |
65.13
|
587,900 | 64.75 | 66.00 | 64.17 | 5,000 | 171,400 | -11.2 | |
| 14/03/2025 |
64.75
|
1,245,200 | 65.62 | 65.62 | 64.36 | 9,800 | 534,600 | -35.2 | |
| 13/03/2025 |
65.62
|
689,900 | 65.71 | 66.20 | 65.33 | 84,700 | 213,488 | -8.8 | |
| 12/03/2025 |
65.42
|
1,377,600 | 66.87 | 66.87 | 65.33 | 75,000 | 633,742 | -38.0 | |
| 11/03/2025 |
66.49
|
1,012,700 | 66.10 | 66.68 | 66.00 | 15,500 | 278,685 | -18.1 | |
| 10/03/2025 |
67.07
|
1,730,200 | 68.61 | 68.81 | 67.07 | 158,700 | 717,739 | -39.1 | |
| 07/03/2025 |
68.42
|
1,061,400 | 68.71 | 68.81 | 68.13 | 17,500 | 442,620 | -30.1 | |
| 06/03/2025 |
68.71
|
689,500 | 68.42 | 69.00 | 68.23 | 49,000 | 65,100 | -1.2 | |
| 05/03/2025 |
68.32
|
873,200 | 69.68 | 69.68 | 68.32 | 15,100 | 156,900 | -10.1 | |
| 04/03/2025 |
69.68
|
1,104,700 | 69.87 | 69.87 | 68.52 | 52,300 | 53,060 | -0.1 | |
| 03/03/2025 |
69.87
|
1,120,800 | 69.77 | 70.16 | 69.68 | 17,100 | 201,800 | -13.4 | |
| 28/02/2025 |
69.48
|
1,125,600 | 69.00 | 69.48 | 68.52 | 108,500 | 140,300 | -2.3 | |
| 27/02/2025 |
69.00
|
1,002,800 | 68.03 | 69.48 | 68.03 | 74,400 | 51,100 | 1.7 | |
| 26/02/2025 |
68.03
|
668,600 | 67.74 | 68.52 | 67.55 | 34,500 | 174,600 | -9.9 | |
| 25/02/2025 |
67.84
|
1,016,600 | 68.32 | 68.61 | 67.45 | 14,100 | 345,400 | -23.3 | |
| 24/02/2025 |
68.13
|
408,900 | 68.23 | 68.81 | 68.03 | 25,900 | 19,400 | 0.5 | |
| 21/02/2025 |
68.61
|
1,361,900 | 68.52 | 70.55 | 68.13 | 73,600 | 73,050 | 0.0 | |
| 20/02/2025 |
68.03
|
563,600 | 68.42 | 68.81 | 67.55 | 3,400 | 32,740 | -2.1 | |
| 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 | |