| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.60 | -0.88% | 193,800 | -15,200 | -1.0 |
67.60
69.90
69
|
|
2 tháng
(2026-01-12) |
-5.10 | -6.99% | 530,900 | -71,100 | -4.9 |
67.60
73
69
|
|
3 tháng
(2025-12-15) |
-3.70 | -5.17% | 763,400 | -126,400 | -8.7 |
67.60
74
69
|
|
6 tháng
(2025-09-15) |
-11.10 | -14.05% | 1,463,000 | -202,500 | -14.5 |
67.60
80.40
69
|
|
12 tháng
(2025-03-18) |
-12.01 | -15.03% | 3,491,700 | -223,731 | -16.0 |
67.60
80.91
69
|
|
24 tháng
(2024-03-25) |
44.43 | 189.33% | 25,816,853 | 3,412,125 | 305.2 |
23.38
98.45
69
|
|
36 tháng
(2023-03-29) |
55.36 | 441.61% | 53,318,769 | 4,811,360 | 344.5 |
12.32
98.45
69
|
|
60 tháng
(2021-04-08) |
52.17 | 331.60% | 58,606,859 | 4,510,175 | 331.3 |
11.60
98.45
69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
86.64
|
192,883 | 87.64 | 87.64 | 84.91 | 111,300 | 0 | 10.5 | |
| 20/12/2024 |
87.55
|
97,215 | 87.27 | 89.09 | 86.91 | 34,400 | 10,000 | 2.3 | |
| 19/12/2024 |
87.55
|
163,137 | 80.91 | 89.55 | 80.18 | 16,600 | 100 | 1.5 | |
| 18/12/2024 |
81.82
|
40,845 | 82.64 | 82.64 | 80.27 | 0 | 500 | -0.0 | |
| 17/12/2024 |
81.27
|
44,004 | 80.27 | 81.36 | 80 | 0 | 600 | -0.1 | |
| 16/12/2024 |
80.91
|
51,056 | 82.55 | 82.64 | 80 | 0 | 0 | 0 | |
| 13/12/2024 |
81.82
|
28,160 | 82.55 | 82.73 | 80.55 | 0 | 1,600 | -0.1 | |
| 12/12/2024 |
82.55
|
77,614 | 80 | 82.64 | 80 | 400 | 5,200 | -0.4 | |
| 11/12/2024 |
81.82
|
152,824 | 84 | 84 | 79.82 | 0 | 5,900 | -0.5 | |
| 10/12/2024 |
84.09
|
71,954 | 80.73 | 85.45 | 80.73 | 1,907,129 | 200 | 152.6 | |
| 09/12/2024 |
80.45
|
268,377 | 88.18 | 89 | 80.45 | 2,400 | 3,100 | -0.1 | |
| 06/12/2024 |
89.09
|
227,090 | 94.45 | 94.45 | 88.09 | 0 | 5,200 | -0.5 | |
| 05/12/2024 |
94.45
|
81,343 | 95.45 | 95.45 | 91.64 | 1,700 | 1,300 | 0.0 | |
| 04/12/2024 |
95.27
|
129,183 | 98.45 | 100.82 | 92.73 | 3,900 | 1,100 | 0.3 | |
| 03/12/2024 |
98.45
|
111,011 | 90.55 | 99 | 90.45 | 1,300 | 1,900 | -0.1 | |
| 02/12/2024 |
90.45
|
311,755 | 83.18 | 90.45 | 83.18 | 300 | 44 | 0.0 | |
| 29/11/2024 |
82.27
|
46,159 | 81.82 | 83.18 | 80.36 | 300 | 148 | 0.0 | |
| 28/11/2024 |
80.36
|
237,384 | 73 | 80.64 | 73 | 5,600 | 1,400 | 0.4 | |
| 27/11/2024 |
73.36
|
39,184 | 74 | 74 | 72.09 | 0 | 700 | -0.1 | |
| 26/11/2024 |
73.27
|
79,425 | 73 | 74.36 | 72.91 | 53,100 | 0 | 4.3 | |
| 25/11/2024 |
72.91
|
293,774 | 74.55 | 74.91 | 72.91 | 230,400 | 648 | 18.7 | |
| 22/11/2024 |
74.55
|
276,282 | 74.55 | 75.45 | 73.64 | 214,200 | 1,200 | 17.4 | |
| 21/11/2024 |
74.55
|
115,847 | 72.82 | 75.45 | 72.82 | 8,300 | 600 | 0.6 | |
| 20/11/2024 |
72.82
|
186,445 | 66.36 | 72.82 | 66.36 | 600 | 500 | 0.0 | |
| 19/11/2024 |
67.91
|
73,747 | 66.09 | 68.18 | 66 | 700 | 200 | 0.0 | |
| 18/11/2024 |
66.09
|
58,025 | 65.91 | 67.27 | 65.64 | 700 | 0 | 0.1 | |
| 15/11/2024 |
65.64
|
124,606 | 62.91 | 69 | 62.91 | 1,300 | 0 | 0.1 | |
| 14/11/2024 |
62.91
|
32,300 | 62.64 | 63.18 | 62.36 | 200 | 0 | 0.0 | |
| 13/11/2024 |
63
|
66,305 | 62.73 | 63.55 | 62.64 | 0 | 0 | 0 | |
| 12/11/2024 |
62.91
|
15,307 | 63.09 | 63.18 | 62.27 | 100 | 0 | 0.0 | |
| 11/11/2024 |
63.09
|
29,923 | 62.73 | 63.18 | 62.27 | 0 | 7,400 | -0.5 | |
| 08/11/2024 |
63.09
|
32,233 | 62.55 | 63.18 | 62.55 | 0 | 400 | -0.0 | |
| 07/11/2024 |
63.09
|
19,550 | 62.82 | 63.18 | 62.36 | 0 | 0 | 0 | |
| 06/11/2024 |
63.27
|
41,434 | 63.18 | 63.36 | 62.82 | 0 | 0 | 0 | |
| 05/11/2024 |
63.18
|
28,630 | 63 | 63.18 | 62.64 | 0 | 0 | 0 | |
| 04/11/2024 |
63.18
|
30,500 | 63.27 | 63.64 | 62.91 | 0 | 1,500 | -0.1 | |
| 01/11/2024 |
63.36
|
35,943 | 63.18 | 63.91 | 63.18 | 0 | 100 | -0.0 | |
| 31/10/2024 |
63.45
|
6,846 | 63.73 | 63.73 | 62.82 | 0 | 0 | 0 | |
| 30/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/10/2024 |
63.45
|
17,601 | 63.73 | 64 | 63.09 | 0 | 0 | 0 | |
| 29/10/2024 |
63.36
|
49,870 | 63.18 | 63.63 | 63.00 | 0 | 500 | -0.0 | |
| 28/10/2024 |
63.00
|
43,402 | 63.00 | 63.63 | 62.91 | 0 | 0 | 0 | |
| 25/10/2024 |
63.36
|
39,825 | 63.00 | 63.54 | 62.64 | 0 | 0 | 0 | |
| 24/10/2024 |
63.45
|
32,500 | 63.18 | 63.72 | 62.91 | 100 | 0 | 0.0 | |
| 23/10/2024 |
63.63
|
59,210 | 63.18 | 63.91 | 63.09 | 0 | 2,000 | -0.1 | |
| 22/10/2024 |
63.63
|
19,814 | 64.00 | 64.00 | 63.18 | 0 | 0 | 0 | |
| 21/10/2024 |
63.81
|
50,000 | 64.09 | 64.18 | 63.00 | 100 | 0 | 0.0 | |
| 18/10/2024 |
64.18
|
21,400 | 64.09 | 64.90 | 63.54 | 0 | 400 | -0.0 | |
| 17/10/2024 |
64.09
|
34,711 | 61.38 | 65.80 | 61.38 | 0 | 1,600 | -0.1 | |
| 16/10/2024 |
62.10
|
8,000 | 61.38 | 63.00 | 61.38 | 0 | 0 | 0 | |
| 15/10/2024 |
62.28
|
35,707 | 63.18 | 63.18 | 60.93 | 0 | 2,000 | -0.1 | |
| 14/10/2024 |
62.01
|
16,358 | 62.37 | 64.00 | 62.01 | 0 | 1,200 | -0.1 | |
| 11/10/2024 |
63.72
|
21,904 | 62.19 | 63.91 | 62.19 | 0 | 0 | 0 | |
| 10/10/2024 |
63.54
|
50,308 | 63.54 | 63.54 | 62.01 | 0 | 2,000 | -0.1 | |
| 09/10/2024 |
63.18
|
14,006 | 64.00 | 64.00 | 62.73 | 0 | 104 | -0.0 | |
| 08/10/2024 |
64.00
|
10,222 | 63.18 | 64.36 | 62.82 | 0 | 20 | -0.0 | |
| 07/10/2024 |
64.18
|
13,401 | 63.63 | 64.90 | 63.18 | 400 | 0 | 0.0 | |
| 04/10/2024 |
64.36
|
47,940 | 62.73 | 64.90 | 62.73 | 0 | 0 | 0 | |
| 03/10/2024 |
63.27
|
13,824 | 63.18 | 64.00 | 62.73 | 0 | 0 | 0 | |
| 02/10/2024 |
63.18
|
15,600 | 63.54 | 63.54 | 62.55 | 0 | 1,900 | -0.1 | |
| 01/10/2024 |
63.18
|
64,209 | 63.18 | 63.91 | 62.46 | 100 | 8,600 | -0.6 | |
| 30/09/2024 |
63.63
|
22,227 | 63.18 | 64.09 | 62.64 | 0 | 0 | 0 | |
| 27/09/2024 |
63.91
|
21,500 | 63.36 | 64.54 | 63.18 | 0 | 0 | 0 | |
| 26/09/2024 |
64.09
|
46,246 | 63.72 | 64.81 | 63.00 | 0 | 3,200 | -0.2 | |
| 25/09/2024 |
64.09
|
34,720 | 64.18 | 64.81 | 63.63 | 800 | 0 | 0.1 | |
| 24/09/2024 |
64.09
|
40,005 | 64.90 | 64.90 | 63.72 | 0 | 0 | 0 | |
| 23/09/2024 |
64.81
|
15,602 | 64.81 | 65.35 | 63.91 | 0 | 0 | 0 | |
| 20/09/2024 |
64.81
|
26,582 | 64.09 | 65.35 | 63.72 | 0 | 0 | 0 | |
| 19/09/2024 |
64.99
|
41,156 | 64.54 | 65.71 | 63.63 | 0 | 0 | 0 | |
| 18/09/2024 |
64.99
|
19,857 | 66.61 | 66.61 | 64.27 | 0 | 0 | 0 | |
| 17/09/2024 |
64.81
|
89,948 | 61.83 | 68.33 | 61.83 | 300 | 300 | -0.0 | |
| 16/09/2024 |
62.19
|
19,601 | 62.28 | 62.46 | 61.92 | 300 | 0 | 0.0 | |
| 13/09/2024 |
62.64
|
47,902 | 61.92 | 62.73 | 61.65 | 0 | 3,300 | -0.2 | |
| 12/09/2024 |
62.37
|
21,072 | 61.92 | 63.09 | 61.92 | 100 | 3,600 | -0.2 | |
| 11/09/2024 |
62.37
|
26,877 | 62.28 | 62.64 | 61.92 | 0 | 5,600 | -0.4 | |
| 10/09/2024 |
62.64
|
54,876 | 62.19 | 62.73 | 61.92 | 0 | 5,600 | -0.4 | |
| 09/09/2024 |
62.64
|
29,500 | 62.28 | 63.63 | 61.92 | 0 | 0 | 0 | |
| 06/09/2024 |
62.64
|
34,925 | 63.09 | 63.09 | 61.83 | 1,100 | 1,900 | -0.1 | |
| 05/09/2024 |
62.64
|
31,490 | 63.18 | 63.18 | 62.10 | 3,600 | 1,000 | 0.2 | |
| 04/09/2024 |
62.82
|
39,211 | 62.55 | 63.18 | 62.19 | 6,100 | 800 | 0.4 | |
| 30/08/2024 |
62.64
|
20,244 | 62.28 | 63.09 | 61.92 | 0 | 3,600 | -0.3 | |
| 29/08/2024 |
62.55
|
43,703 | 61.65 | 63.27 | 61.65 | 300 | 5,900 | -0.4 | |
| 28/08/2024 |
61.47
|
21,148 | 62.19 | 62.28 | 61.47 | 410 | 100 | 0.0 | |
| 27/08/2024 |
62.10
|
25,001 | 61.47 | 62.19 | 61.38 | 4,000 | 0 | 0.3 | |
| 26/08/2024 |
62.10
|
41,327 | 61.47 | 62.55 | 61.29 | 5,100 | 300 | 0.3 | |
| 23/08/2024 |
62.01
|
19,008 | 61.47 | 62.37 | 61.29 | 1,400 | 0 | 0.1 | |
| 22/08/2024 |
62.01
|
44,201 | 61.38 | 62.55 | 61.11 | 4,500 | 1,800 | 0.2 | |
| 21/08/2024 |
62.01
|
19,083 | 62.28 | 62.55 | 61.38 | 820 | 900 | -0.0 | |
| 20/08/2024 |
61.83
|
24,800 | 62.64 | 63.18 | 61.38 | 0 | 2,000 | -0.1 | |
| 19/08/2024 |
62.55
|
54,232 | 62.01 | 63.18 | 61.11 | 2,100 | 2,200 | -0.0 | |
| 16/08/2024 |
61.74
|
49,755 | 60.11 | 62.19 | 60.11 | 3,300 | 1,500 | 0.1 | |
| 15/08/2024 |
60.29
|
45,202 | 60.29 | 60.39 | 59.30 | 900 | 6,100 | -0.3 | |
| 14/08/2024 |
60.39
|
24,531 | 59.30 | 60.66 | 59.30 | 100 | 3,400 | -0.2 | |
| 13/08/2024 |
60.48
|
37,213 | 58.67 | 61.29 | 58.67 | 3,000 | 9,700 | -0.4 | |
| 12/08/2024 |
60.84
|
53,611 | 58.94 | 61.20 | 58.94 | 7,800 | 1,700 | 0.4 | |
| 09/08/2024 |
60.39
|
37,671 | 58.22 | 60.48 | 58.22 | 5,900 | 4,200 | 0.1 | |
| 08/08/2024 |
59.21
|
51,913 | 58.85 | 60.02 | 57.77 | 10 | 7,500 | -0.5 | |
| 07/08/2024 |
59.48
|
31,825 | 57.68 | 60.29 | 56.96 | 900 | 1,440 | -0.0 | |
| 06/08/2024 |
57.86
|
43,002 | 60.11 | 60.11 | 57.59 | 0 | 3,400 | -0.2 | |
| 05/08/2024 |
60.93
|
259,889 | 62.19 | 62.19 | 56.14 | 2,500 | 32,700 | -2.0 | |
| 02/08/2024 |
62.28
|
106,219 | 61.83 | 63.18 | 61.38 | 20,600 | 12,200 | 0.6 | |