| 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) |
0.30 | 0.43% | 376,000 | -75,300 | -5.2 |
68.10
73
70
|
|
2 tháng
(2025-11-28) |
-3.70 | -5.05% | 592,600 | -120,500 | -8.4 |
68.10
75.60
70
|
|
3 tháng
(2025-10-29) |
-10.30 | -12.89% | 823,000 | -162,700 | -11.5 |
68.10
79.90
70
|
|
6 tháng
(2025-07-31) |
-8.58 | -10.98% | 1,523,000 | -188,200 | -13.7 |
68.10
80.40
70
|
|
12 tháng
(2025-02-03) |
-9.22 | -11.70% | 4,499,080 | -128,441 | -7.9 |
68.10
81.91
70
|
|
24 tháng
(2024-02-07) |
45.14 | 184.54% | 30,337,536 | 4,669,525 | 340.6 |
22.66
98.45
70
|
|
36 tháng
(2023-02-13) |
56.81 | 444.21% | 53,564,100 | 4,832,360 | 345.9 |
12.32
98.45
70
|
|
60 tháng
(2021-02-22) |
53.48 | 331.68% | 58,748,268 | 4,538,030 | 333.0 |
11.60
98.45
70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/08/2024 |
63.36
|
87,218 | 63.63 | 64.09 | 62.73 | 0 | 11,000 | -0.8 | |
| 31/07/2024 |
64.09
|
35,708 | 64.27 | 64.90 | 63.63 | 0 | 12,800 | -0.9 | |
| 30/07/2024 |
64.27
|
55,295 | 63.91 | 64.54 | 63.36 | 200 | 3,900 | -0.3 | |
| 29/07/2024 |
64.54
|
84,216 | 63.63 | 65.71 | 63.63 | 2,800 | 3,000 | -0.0 | |
| 26/07/2024 |
64.36
|
45,209 | 64.45 | 64.90 | 63.63 | 0 | 0 | 0 | |
| 25/07/2024 |
64.54
|
84,508 | 62.55 | 64.81 | 62.55 | 15,200 | 2,400 | 0.9 | |
| 24/07/2024 |
64.00
|
87,451 | 64.99 | 64.99 | 62.55 | 0 | 20,400 | -1.4 | |
| 23/07/2024 |
64.54
|
78,156 | 64.09 | 65.89 | 63.45 | 500 | 11,700 | -0.8 | |
| 22/07/2024 |
64.09
|
414,154 | 61.65 | 64.09 | 57.32 | 43,100 | 1,500 | 2.9 | |
| 19/07/2024 |
63.36
|
78,642 | 63.27 | 66.70 | 63.09 | 0 | 2,700 | -0.2 | |
| 18/07/2024 |
65.35
|
167,989 | 71.76 | 71.76 | 62.46 | 9,900 | 31,500 | -1.5 | |
| 17/07/2024 |
66.79
|
314,457 | 70.40 | 71.94 | 59.39 | 15,700 | 30,100 | -1.2 | |
| 16/07/2024 |
65.98
|
247,772 | 61.47 | 65.98 | 60.93 | 4,800 | 18,800 | -1.0 | |
| 15/07/2024 |
60.02
|
253,394 | 55.51 | 60.02 | 54.43 | 22,100 | 5,400 | 1.1 | |
| 12/07/2024 |
54.61
|
183,132 | 53.43 | 55.06 | 52.98 | 21,600 | 24,700 | -0.2 | |
| 11/07/2024 |
53.43
|
66,060 | 53.34 | 53.98 | 52.71 | 0 | 17,000 | -1.0 | |
| 10/07/2024 |
53.34
|
39,844 | 54.16 | 54.16 | 53.34 | 0 | 5,300 | -0.3 | |
| 09/07/2024 |
53.89
|
130,864 | 52.17 | 54.07 | 51.72 | 9,600 | 400 | 0.5 | |
| 08/07/2024 |
52.35
|
109,221 | 51.72 | 52.62 | 51.00 | 0 | 16,000 | -0.9 | |
| 05/07/2024 |
51.63
|
102,962 | 52.35 | 52.71 | 51.27 | 0 | 16,500 | -0.9 | |
| 04/07/2024 |
51.72
|
82,090 | 51.00 | 52.26 | 51.00 | 0 | 6,200 | -0.4 | |
| 03/07/2024 |
51.00
|
203,342 | 47.21 | 51.36 | 47.21 | 26,100 | 8,000 | 0.8 | |
| 02/07/2024 |
47.57
|
38,511 | 47.39 | 48.20 | 47.21 | 3,500 | 3,400 | 0.0 | |
| 01/07/2024 |
47.39
|
67,724 | 47.84 | 48.65 | 47.39 | 600 | 5,200 | -0.2 | |
| 28/06/2024 |
47.84
|
278,206 | 46.58 | 47.84 | 46.39 | 34,300 | 1,500 | 1.7 | |
| 27/06/2024 |
46.85
|
118,506 | 46.85 | 47.21 | 46.21 | 13,200 | 800 | 0.6 | |
| 26/06/2024 |
46.67
|
106,818 | 46.76 | 47.03 | 45.94 | 3,700 | 200 | 0.2 | |
| 25/06/2024 |
46.76
|
82,526 | 46.03 | 47.75 | 46.03 | 3,700 | 5,200 | -0.1 | |