| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
4.80 | 6.95% | 302,000 | 3,300 | -0.1 |
69.10
74
73.80
|
|
2 tháng
(2026-03-02) |
1.60 | 2.21% | 599,600 | 7,500 | 0.2 |
66.70
74
73.80
|
|
3 tháng
(2026-01-29) |
2.50 | 3.50% | 754,600 | -3,800 | -0.6 |
66.70
74
73.80
|
|
6 tháng
(2025-10-31) |
4.10 | 5.87% | 1,661,500 | -463,400 | -31.8 |
66.70
74
73.80
|
|
12 tháng
(2025-05-05) |
1.54 | 2.13% | 3,604,600 | -1,084,894 | -74.0 |
66.70
80.44
73.80
|
|
24 tháng
(2024-05-09) |
8.46 | 12.92% | 6,747,500 | -1,581,984 | -112.6 |
64.24
80.44
73.80
|
|
36 tháng
(2023-05-15) |
36.57 | 97.96% | 13,327,200 | -456,984 | -45.2 |
36.72
80.44
73.80
|
|
60 tháng
(2021-05-25) |
43.28 | 141.38% | 34,472,400 | -1,043,713 | -72.4 |
30.13
80.44
73.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
77.06
|
16,500 | 77.06 | 78.00 | 76.87 | 8,100 | 4,000 | 0.3 | |
| 13/02/2025 |
76.40
|
10,100 | 77.25 | 77.81 | 76.12 | 1,200 | 2,000 | -0.1 | |
| 12/02/2025 |
77.25
|
16,200 | 76.03 | 80.82 | 76.03 | 4,900 | 3,700 | 0.1 | |
| 11/02/2025 |
76.03
|
19,000 | 76.12 | 76.69 | 75.75 | 10,400 | 13,990 | -0.3 | |
| 10/02/2025 |
75.75
|
39,000 | 76.97 | 78.19 | 75.75 | 12,700 | 7,500 | 0.4 | |
| 07/02/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 07/02/2025 |
76.97
|
13,400 | 77.53 | 77.63 | 76.97 | 600 | 7,000 | -0.5 | |
| 06/02/2025 |
77.62
|
40,500 | 77.81 | 77.99 | 77.53 | 1,200 | 17,200 | -1.4 | |
| 05/02/2025 |
77.62
|
30,500 | 78.44 | 78.44 | 77.08 | 900 | 8,800 | -0.7 | |
| 04/02/2025 |
77.99
|
12,300 | 79.17 | 79.17 | 77.72 | 0 | 4,400 | -0.4 | |
| 03/02/2025 |
77.62
|
23,900 | 77.08 | 77.90 | 77.08 | 2,800 | 7,200 | -0.4 | |
| 24/01/2025 |
77.08
|
12,100 | 77.26 | 77.26 | 76.63 | 4,000 | 3,200 | 0.1 | |
| 23/01/2025 |
76.99
|
4,500 | 77.08 | 77.35 | 75.72 | 100 | 700 | -0.1 | |
| 22/01/2025 |
77.08
|
14,500 | 77.62 | 77.62 | 76.36 | 1,800 | 1,900 | -0.0 | |
| 21/01/2025 |
77.53
|
16,200 | 76.63 | 77.99 | 75.27 | 600 | 700 | -0.0 | |
| 20/01/2025 |
76.36
|
40,300 | 77.17 | 81.61 | 76.26 | 1,300 | 31,200 | -2.5 | |
| 17/01/2025 |
77.08
|
75,500 | 76.36 | 77.35 | 76.36 | 100 | 45,500 | -3.9 | |
| 16/01/2025 |
76.08
|
4,400 | 75.81 | 76.08 | 75.72 | 1,600 | 0 | 0.1 | |
| 15/01/2025 |
75.36
|
1,600 | 75.27 | 75.45 | 75.27 | 100 | 300 | -0.0 | |
| 14/01/2025 |
75.63
|
4,200 | 76.45 | 76.45 | 75.54 | 100 | 100 | -0 | |
| 13/01/2025 |
75.99
|
5,500 | 76.99 | 76.99 | 75.99 | 0 | 0 | 0 | |
| 10/01/2025 |
75.99
|
1,800 | 75.36 | 75.99 | 75.36 | 600 | 0 | 0.0 | |
| 09/01/2025 |
75.36
|
4,900 | 75.63 | 75.72 | 75.27 | 0 | 0 | 0 | |
| 08/01/2025 |
75.63
|
900 | 75.63 | 75.90 | 75.63 | 200 | 0 | 0.0 | |
| 07/01/2025 |
75.63
|
7,800 | 75.09 | 75.63 | 75.09 | 4,300 | 0 | 0.4 | |
| 06/01/2025 |
75.09
|
8,800 | 75.54 | 75.54 | 75.00 | 2,300 | 0 | 0.2 | |
| 03/01/2025 |
75.27
|
6,700 | 75.63 | 75.63 | 74.81 | 0 | 0 | 0 | |
| 02/01/2025 |
75.63
|
8,800 | 75.27 | 76.08 | 74.36 | 0 | 0 | 0 | |
| 31/12/2024 |
74.36
|
2,800 | 75.27 | 75.27 | 74.09 | 0 | 0 | 0 | |
| 30/12/2024 |
74.00
|
3,600 | 75.09 | 75.09 | 73.91 | 700 | 0 | 0.1 | |
| 27/12/2024 |
75.09
|
17,600 | 73.73 | 75.09 | 73.63 | 100 | 300 | -0.0 | |
| 26/12/2024 |
73.73
|
8,600 | 75.00 | 75.00 | 73.63 | 600 | 1,000 | -0.0 | |
| 25/12/2024 |
73.36
|
8,100 | 73.36 | 73.54 | 73.27 | 0 | 200 | -0.0 | |
| 24/12/2024 |
73.18
|
6,000 | 73.45 | 73.54 | 72.91 | 0 | 0 | 0 | |
| 23/12/2024 |
72.91
|
12,200 | 72.64 | 73.73 | 72.46 | 500 | 600 | -0.0 | |
| 20/12/2024 |
72.46
|
41,200 | 73.09 | 73.27 | 72.37 | 200 | 37,000 | -3.0 | |
| 19/12/2024 |
73.45
|
7,800 | 74.00 | 74.00 | 73.36 | 200 | 0 | 0.0 | |
| 18/12/2024 |
74.18
|
13,100 | 74.18 | 74.72 | 74.18 | 200 | 100 | 0.0 | |
| 17/12/2024 |
74.36
|
13,500 | 73.00 | 74.36 | 73.00 | 0 | 400 | -0.0 | |
| 16/12/2024 |
74.81
|
10,700 | 77.08 | 77.08 | 73.09 | 1,100 | 200 | 0.1 | |
| 13/12/2024 |
72.55
|
16,200 | 73.18 | 73.18 | 72.09 | 400 | 100 | 0.0 | |
| 12/12/2024 |
72.91
|
11,600 | 72.64 | 74.36 | 72.64 | 0 | 0 | 0 | |
| 11/12/2024 |
73.54
|
2,300 | 74.36 | 74.36 | 73.54 | 500 | 0 | 0.0 | |
| 10/12/2024 |
73.54
|
7,900 | 74.09 | 74.27 | 73.36 | 1,300 | 0 | 0.1 | |
| 09/12/2024 |
73.45
|
20,000 | 71.55 | 75.72 | 71.55 | 200 | 0 | 0.0 | |
| 06/12/2024 |
71.46
|
22,100 | 70.73 | 71.46 | 69.92 | 1,200 | 500 | 0.1 | |
| 05/12/2024 |
70.73
|
8,800 | 70.10 | 71.00 | 70.10 | 1,000 | 600 | 0.0 | |
| 04/12/2024 |
69.83
|
1,400 | 70.01 | 70.37 | 69.83 | 0 | 0 | 0 | |
| 03/12/2024 |
69.28
|
54,400 | 69.19 | 69.64 | 69.01 | 0 | 44,400 | -3.4 | |
| 02/12/2024 |
69.19
|
17,500 | 69.01 | 69.37 | 69.01 | 67,500 | 82,500 | -1.1 | |
| 29/11/2024 |
69.37
|
10,200 | 69.37 | 69.55 | 69.37 | 0 | 6,700 | -0.5 | |
| 28/11/2024 |
69.28
|
14,800 | 69.46 | 69.55 | 69.19 | 700 | 10,700 | -0.8 | |
| 27/11/2024 |
69.64
|
14,500 | 69.46 | 69.83 | 69.46 | 7,400 | 6,500 | 0.1 | |
| 26/11/2024 |
69.46
|
8,900 | 69.83 | 69.83 | 69.46 | 400 | 2,100 | -0.1 | |
| 25/11/2024 |
69.83
|
5,000 | 69.92 | 70.19 | 69.83 | 0 | 2,400 | -0.2 | |
| 22/11/2024 |
69.92
|
4,200 | 70.73 | 70.73 | 69.92 | 500 | 1,300 | -0.1 | |
| 21/11/2024 |
70.73
|
4,700 | 70.73 | 70.73 | 70.73 | 0 | 2,200 | -0.2 | |
| 20/11/2024 |
70.73
|
1,800 | 70.37 | 70.73 | 70.37 | 0 | 0 | 0 | |
| 19/11/2024 |
70.37
|
4,900 | 70.37 | 70.64 | 70.28 | 0 | 0 | 0 | |
| 18/11/2024 |
70.28
|
4,600 | 70.37 | 70.46 | 70.01 | 300 | 0 | 0.0 | |
| 15/11/2024 |
69.92
|
5,500 | 70.01 | 70.64 | 69.83 | 1,000 | 0 | 0.1 | |
| 14/11/2024 |
70.19
|
4,500 | 70.28 | 70.28 | 70.01 | 0 | 100 | -0.0 | |
| 13/11/2024 |
70.19
|
2,200 | 70.10 | 70.28 | 70.10 | 500 | 100 | 0.0 | |
| 12/11/2024 |
70.10
|
6,500 | 70.19 | 70.19 | 69.83 | 0 | 0 | 0 | |
| 11/11/2024 |
70.10
|
2,800 | 70.28 | 70.28 | 69.83 | 0 | 0 | 0 | |
| 08/11/2024 |
70.28
|
8,600 | 70.10 | 70.37 | 69.46 | 3,800 | 100 | 0.3 | |
| 07/11/2024 |
69.28
|
5,400 | 69.37 | 69.37 | 69.19 | 0 | 2,100 | -0.2 | |
| 06/11/2024 |
69.19
|
4,300 | 70.64 | 70.64 | 69.10 | 0 | 0 | 0 | |
| 05/11/2024 |
68.74
|
13,800 | 70.46 | 71.64 | 68.74 | 500 | 13,000 | -1.0 | |
| 04/11/2024 |
70.55
|
15,900 | 69.10 | 70.55 | 69.10 | 800 | 7,900 | -0.5 | |
| 01/11/2024 |
70.64
|
2,800 | 70.73 | 70.73 | 69.83 | 100 | 100 | 0 | |
| 31/10/2024 |
70.73
|
6,600 | 69.46 | 70.73 | 69.46 | 1,400 | 0 | 0.1 | |
| 30/10/2024 |
69.55
|
4,600 | 69.74 | 69.83 | 69.46 | 900 | 400 | 0.0 | |
| 29/10/2024 |
69.55
|
5,200 | 69.64 | 69.74 | 68.74 | 900 | 0 | 0.1 | |
| 28/10/2024 |
69.28
|
5,100 | 69.10 | 69.74 | 69.01 | 0 | 0 | 0 | |
| 25/10/2024 |
68.92
|
6,100 | 69.46 | 69.83 | 68.92 | 0 | 1,300 | -0.1 | |
| 24/10/2024 |
68.92
|
800 | 69.55 | 69.55 | 68.74 | 0 | 0 | 0 | |
| 23/10/2024 |
69.55
|
10,200 | 69.46 | 69.55 | 69.37 | 0 | 0 | 0 | |
| 22/10/2024 |
69.37
|
4,700 | 69.55 | 69.83 | 68.38 | 300 | 0 | 0.0 | |
| 21/10/2024 |
69.46
|
16,200 | 68.92 | 69.55 | 68.92 | 800 | 1,000 | -0.0 | |
| 18/10/2024 |
68.74
|
11,400 | 68.74 | 68.92 | 68.38 | 0 | 600 | -0.0 | |
| 17/10/2024 |
68.01
|
7,700 | 68.01 | 68.01 | 67.38 | 0 | 400 | -0.0 | |
| 16/10/2024 |
67.74
|
5,000 | 68.47 | 68.47 | 67.56 | 0 | 800 | -0.1 | |
| 15/10/2024 |
68.01
|
200 | 68.10 | 68.10 | 68.01 | 0 | 0 | 0 | |
| 14/10/2024 |
67.38
|
13,300 | 68.01 | 68.92 | 67.38 | 0 | 9,400 | -0.7 | |
| 11/10/2024 |
67.83
|
1,500 | 67.74 | 67.83 | 67.74 | 500 | 0 | 0.0 | |
| 10/10/2024 |
67.11
|
63,400 | 67.38 | 68.19 | 67.01 | 1,000 | 60,000 | -4.4 | |
| 09/10/2024 |
68.65
|
4,700 | 68.19 | 68.92 | 68.19 | 800 | 0 | 0.1 | |
| 08/10/2024 |
68.10
|
5,900 | 67.65 | 68.92 | 67.56 | 3,000 | 100 | 0.2 | |
| 07/10/2024 |
68.19
|
8,000 | 68.74 | 69.10 | 68.10 | 100 | 1,700 | -0.1 | |
| 04/10/2024 |
67.74
|
11,800 | 67.74 | 67.74 | 67.65 | 3,700 | 6,800 | -0.2 | |
| 03/10/2024 |
67.65
|
2,800 | 67.56 | 68.01 | 67.47 | 0 | 0 | 0 | |
| 02/10/2024 |
67.56
|
4,000 | 67.38 | 67.56 | 67.38 | 1,500 | 3,000 | -0.1 | |
| 01/10/2024 |
68.47
|
5,900 | 67.38 | 68.47 | 67.29 | 1,100 | 0 | 0.1 | |
| 30/09/2024 |
67.29
|
20,800 | 67.47 | 67.47 | 67.20 | 13,400 | 10,000 | 0.3 | |
| 27/09/2024 |
67.47
|
16,500 | 67.56 | 67.56 | 67.20 | 8,000 | 0 | 0.6 | |
| 26/09/2024 |
67.56
|
15,900 | 67.38 | 68.56 | 67.38 | 3,100 | 9,900 | -0.5 | |
| 25/09/2024 |
67.56
|
2,300 | 68.01 | 68.01 | 67.20 | 900 | 0 | 0.1 | |
| 24/09/2024 |
68.01
|
5,700 | 67.92 | 68.01 | 67.92 | 0 | 0 | 0 | |
| 23/09/2024 |
67.92
|
9,400 | 67.47 | 68.01 | 67.11 | 6,100 | 0 | 0.5 | |
| 20/09/2024 |
67.47
|
2,700 | 67.92 | 68.01 | 67.47 | 2,000 | 0 | 0.1 | |