| 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) |
-0.60 | -0.93% | 274,400 | 49,800 | 3.2 |
64.10
64.80
64.70
|
|
2 tháng
(2025-10-06) |
-0.70 | -1.08% | 588,300 | 75,300 | 4.9 |
64.10
66.20
64.70
|
|
3 tháng
(2025-09-05) |
-0.80 | -1.23% | 814,500 | 66,600 | 4.3 |
64
66.20
64.70
|
|
6 tháng
(2025-06-09) |
-1.80 | -2.73% | 2,302,000 | 78,454 | 4.8 |
64
71.30
64.70
|
|
12 tháng
(2024-12-09) |
-5.58 | -8% | 6,893,773 | 92,461 | 7.0 |
50.26
77.91
64.70
|
|
24 tháng
(2023-12-15) |
5.67 | 9.69% | 17,178,806 | -513,392 | -45.0 |
50.26
96.45
64.70
|
|
36 tháng
(2022-12-20) |
-23.67 | -26.94% | 17,915,664 | -469,404 | -40.3 |
50.26
96.45
64.70
|
|
60 tháng
(2020-12-30) |
-5.77 | -8.25% | 21,108,297 | 177,675 | 36.6 |
50.26
111.85
64.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
78.00
|
24,202 | 77.64 | 78.00 | 76.85 | 100 | 0 | 0.0 | |
| 23/09/2024 |
77.73
|
7,376 | 77.91 | 78.17 | 77.29 | 200 | 0 | 0.0 | |
| 20/09/2024 |
77.82
|
22,041 | 79.41 | 79.41 | 77.82 | 0 | 0 | 0 | |
| 19/09/2024 |
79.41
|
73,874 | 80.29 | 81.09 | 77.73 | 1,000 | 6,900 | -0.5 | |
| 18/09/2024 |
79.85
|
101,328 | 77.73 | 80.38 | 77.73 | 0 | 0 | 0 | |
| 17/09/2024 |
78.44
|
51,713 | 77.02 | 79.06 | 77.02 | 0 | 0 | 0 | |
| 16/09/2024 |
77.73
|
18,240 | 77.02 | 77.91 | 76.85 | 22 | 0 | 0.0 | |
| 13/09/2024 |
78.53
|
6,470 | 78.53 | 78.61 | 77.73 | 0 | 0 | 0 | |
| 12/09/2024 |
78.26
|
95,685 | 77.73 | 79.06 | 77.64 | 100 | 0 | 0.0 | |
| 11/09/2024 |
76.94
|
21,518 | 77.29 | 77.55 | 75.97 | 0 | 0 | 0 | |
| 10/09/2024 |
77.55
|
58,065 | 77.73 | 78.53 | 75.88 | 0 | 0 | 0 | |
| 09/09/2024 |
77.20
|
29,139 | 77.73 | 77.91 | 77.20 | 0 | 0 | 0 | |
| 06/09/2024 |
78.61
|
80,282 | 75.88 | 78.88 | 75.88 | 0 | 0 | 0 | |
| 05/09/2024 |
76.85
|
55,906 | 77.29 | 77.64 | 75.88 | 0 | 0 | 0 | |
| 04/09/2024 |
76.85
|
93,107 | 77.55 | 77.55 | 74.20 | 0 | 0 | 0 | |
| 30/08/2024 |
76.85
|
107,650 | 74.29 | 77.55 | 74.29 | 0 | 0 | 0 | |
| 29/08/2024 |
74.29
|
92,714 | 72.43 | 74.73 | 71.46 | 0 | 0 | 0 | |
| 28/08/2024 |
72.43
|
105,902 | 72.43 | 73.23 | 71.37 | 0 | 0 | 0 | |
| 27/08/2024 |
71.73
|
225,471 | 68.46 | 72.43 | 68.46 | 0 | 0 | 0 | |
| 26/08/2024 |
68.90
|
96,636 | 65.81 | 69.69 | 64.92 | 300 | 0 | 0.0 | |
| 23/08/2024 |
64.57
|
18,754 | 64.84 | 65.10 | 64.48 | 0 | 0 | 0 | |
| 22/08/2024 |
65.37
|
24,219 | 66.16 | 66.25 | 64.57 | 0 | 0 | 0 | |
| 21/08/2024 |
65.90
|
41,397 | 65.28 | 66.07 | 65.28 | 100 | 0 | 0.0 | |
| 20/08/2024 |
65.10
|
22,023 | 64.92 | 65.28 | 64.48 | 0 | 0 | 0 | |
| 19/08/2024 |
64.92
|
36,811 | 64.92 | 64.92 | 63.60 | 50 | 0 | 0.0 | |
| 16/08/2024 |
64.22
|
36,521 | 64.04 | 64.48 | 63.25 | 0 | 0 | 0 | |
| 15/08/2024 |
63.42
|
15,107 | 63.69 | 63.78 | 63.16 | 0 | 0 | 0 | |
| 14/08/2024 |
64.31
|
8,606 | 64.48 | 64.48 | 64.04 | 300 | 0 | 0.0 | |
| 13/08/2024 |
64.13
|
16,249 | 64.31 | 65.01 | 63.51 | 0 | 0 | 0 | |
| 12/08/2024 |
64.31
|
15,817 | 62.45 | 64.39 | 62.36 | 1,050 | 0 | 0.1 | |
| 09/08/2024 |
62.45
|
19,368 | 61.66 | 62.72 | 61.66 | 707 | 0 | 0.0 | |
| 08/08/2024 |
61.39
|
30,509 | 61.39 | 62.72 | 61.39 | 100 | 0 | 0.0 | |
| 07/08/2024 |
61.74
|
21,191 | 62.19 | 62.19 | 61.04 | 100 | 0 | 0.0 | |
| 06/08/2024 |
61.30
|
36,457 | 61.21 | 61.39 | 59.45 | 2,811 | 0 | 0.2 | |
| 05/08/2024 |
60.51
|
75,931 | 64.13 | 64.31 | 56.09 | 0 | 100 | -0.0 | |
| 02/08/2024 |
65.01
|
29,343 | 65.19 | 65.19 | 63.60 | 200 | 0 | 0.0 | |
| 01/08/2024 |
64.48
|
38,300 | 67.57 | 70.67 | 64.04 | 0 | 0 | 0 | |
| 31/07/2024 |
66.78
|
31,353 | 66.25 | 66.78 | 65.28 | 0 | 2,000 | -0.2 | |
| 30/07/2024 |
67.40
|
22,695 | 68.72 | 68.72 | 64.92 | 100 | 0 | 0.0 | |
| 29/07/2024 |
68.02
|
23,219 | 66.78 | 69.78 | 66.78 | 0 | 0 | 0 | |
| 26/07/2024 |
66.96
|
25,563 | 65.10 | 67.13 | 65.10 | 0 | 0 | 0 | |
| 25/07/2024 |
65.10
|
60,164 | 64.22 | 65.81 | 64.13 | 600 | 0 | 0.0 | |
| 24/07/2024 |
65.37
|
73,614 | 64.48 | 65.81 | 62.72 | 0 | 0 | 0 | |
| 23/07/2024 |
64.48
|
51,156 | 65.63 | 68.02 | 64.39 | 0 | 0 | 0 | |
| 22/07/2024 |
65.37
|
128,922 | 70.93 | 70.93 | 63.78 | 1,800 | 600 | 0.1 | |
| 19/07/2024 |
70.84
|
34,862 | 71.11 | 72.26 | 70.49 | 150 | 0 | 0.0 | |
| 18/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 18/07/2024 |
71.81
|
67,825 | 72.70 | 73.40 | 69.34 | 0 | 0 | 0 | |
| 17/07/2024 |
71.28
|
145,394 | 76.80 | 76.80 | 69.82 | 1,200 | 1,900 | -0.1 | |
| 16/07/2024 |
76.54
|
81,545 | 78.61 | 78.70 | 75.08 | 0 | 3,200 | -0.3 | |
| 15/07/2024 |
78.61
|
35,380 | 78.44 | 78.87 | 78.27 | 100 | 400 | -0.0 | |
| 12/07/2024 |
78.27
|
40,284 | 78.44 | 78.78 | 77.92 | 0 | 0 | 0 | |
| 11/07/2024 |
78.09
|
69,379 | 79.56 | 80.16 | 78.09 | 0 | 0 | 0 | |
| 10/07/2024 |
78.44
|
98,148 | 79.82 | 81.11 | 78.35 | 600 | 500 | 0.0 | |
| 09/07/2024 |
79.82
|
85,023 | 81.37 | 81.37 | 78.87 | 0 | 0 | 0 | |
| 08/07/2024 |
80.85
|
107,132 | 81.02 | 82.83 | 80.25 | 3,000 | 0 | 0.3 | |
| 05/07/2024 |
80.25
|
113,798 | 78.44 | 81.20 | 78.27 | 900 | 0 | 0.1 | |
| 04/07/2024 |
77.58
|
165,406 | 76.97 | 77.58 | 76.28 | 100 | 0 | 0.0 | |
| 03/07/2024 |
76.71
|
105,115 | 76.37 | 78.44 | 76.28 | 100 | 0 | 0.0 | |
| 02/07/2024 |
76.71
|
109,183 | 76.28 | 78.52 | 75.85 | 400 | 0 | 0.0 | |
| 01/07/2024 |
75.68
|
282,774 | 81.97 | 81.97 | 73.27 | 100 | 0 | 0.0 | |
| 28/06/2024 |
81.97
|
217,345 | 87.92 | 88.69 | 81.89 | 0 | 600 | -0.1 | |
| 27/06/2024 |
88.09
|
74,330 | 88.95 | 89.82 | 87.06 | 0 | 0 | 0 | |
| 26/06/2024 |
88.35
|
79,996 | 88.61 | 89.64 | 86.97 | 800 | 0 | 0.1 | |
| 25/06/2024 |
87.92
|
163,508 | 91.02 | 91.11 | 86.20 | 100 | 2,100 | -0.2 | |
| 24/06/2024 |
90.50
|
271,502 | 92.66 | 94.90 | 88.78 | 100 | 0 | 0.0 | |
| 21/06/2024 |
92.75
|
271,884 | 93.44 | 94.73 | 91.88 | 0 | 0 | 0 | |
| 20/06/2024 |
93.52
|
110,723 | 93.09 | 93.95 | 91.54 | 100 | 0 | 0.0 | |
| 19/06/2024 |
92.66
|
216,016 | 93.09 | 94.90 | 90.50 | 0 | 100 | -0.0 | |
| 18/06/2024 |
93.09
|
196,873 | 96.71 | 99.99 | 92.66 | 0 | 0 | 0 | |
| 17/06/2024 |
96.45
|
320,365 | 87.92 | 96.54 | 86.88 | 1,100 | 600 | 0.1 | |
| 14/06/2024 |
87.49
|
299,294 | 86.97 | 91.37 | 85.33 | 200 | 1,000 | -0.1 | |
| 13/06/2024 |
86.97
|
94,546 | 87.83 | 88.78 | 86.28 | 400 | 1,780 | -0.1 | |
| 12/06/2024 |
87.83
|
171,599 | 86.20 | 90.50 | 84.64 | 1,700 | 0 | 0.2 | |
| 11/06/2024 |
86.11
|
185,391 | 91.37 | 91.80 | 85.94 | 0 | 1,000 | -0.1 | |
| 10/06/2024 |
90.76
|
108,470 | 89.73 | 93.95 | 89.21 | 3,780 | 600 | 0.3 | |
| 07/06/2024 |
90.25
|
218,499 | 81.02 | 91.45 | 81.02 | 0 | 0 | 0 | |
| 06/06/2024 |
81.02
|
169,424 | 83.78 | 83.87 | 79.39 | 2,600 | 21,700 | -1.8 | |
| 05/06/2024 |
82.83
|
300,895 | 79.30 | 86.20 | 78.87 | 0 | 115,000 | -11.2 | |
| 04/06/2024 |
78.35
|
265,167 | 73.27 | 79.73 | 73.27 | 1,600 | 67,500 | -6.0 | |
| 03/06/2024 |
72.40
|
217,093 | 69.39 | 73.18 | 69.39 | 0 | 87,500 | -7.2 | |
| 31/05/2024 |
68.53
|
10,065 | 68.44 | 69.65 | 68.44 | 0 | 1,200 | -0.1 | |
| 30/05/2024 |
68.87
|
31,026 | 69.30 | 69.30 | 68.09 | 0 | 6,900 | -0.5 | |
| 29/05/2024 |
69.30
|
31,402 | 69.82 | 70.25 | 68.44 | 100 | 4,300 | -0.3 | |
| 28/05/2024 |
70.51
|
69,761 | 69.99 | 70.51 | 68.53 | 4,100 | 28,900 | -2.0 | |
| 27/05/2024 |
69.56
|
44,850 | 72.58 | 73.70 | 69.30 | 3,400 | 4,400 | -0.1 | |
| 24/05/2024 |
72.23
|
57,320 | 72.83 | 75.68 | 70.94 | 1,800 | 11,800 | -0.8 | |
| 23/05/2024 |
72.75
|
111,349 | 67.84 | 72.83 | 67.84 | 200 | 46,000 | -3.8 | |
| 22/05/2024 |
68.27
|
23,218 | 68.09 | 68.27 | 67.40 | 2,100 | 7,000 | -0.4 | |
| 21/05/2024 |
68.09
|
31,207 | 68.70 | 68.70 | 67.84 | 0 | 6,300 | -0.5 | |
| 20/05/2024 |
68.70
|
23,635 | 69.30 | 69.47 | 68.18 | 500 | 6,100 | -0.4 | |
| 17/05/2024 |
69.21
|
26,521 | 69.39 | 70.85 | 68.53 | 0 | 4,100 | -0.3 | |
| 16/05/2024 |
68.96
|
40,600 | 68.96 | 73.27 | 68.96 | 0 | 10,100 | -0.8 | |
| 15/05/2024 |
69.99
|
37,130 | 68.96 | 70.68 | 67.84 | 100 | 14,500 | -1.2 | |
| 14/05/2024 |
67.75
|
30,200 | 68.09 | 68.53 | 67.66 | 100 | 10,900 | -0.9 | |
| 13/05/2024 |
68.09
|
30,103 | 70.94 | 71.11 | 68.01 | 0 | 3,100 | -0.3 | |
| 10/05/2024 |
70.34
|
32,149 | 71.97 | 71.97 | 69.82 | 400 | 3,600 | -0.3 | |
| 09/05/2024 |
71.80
|
60,821 | 71.20 | 73.18 | 69.82 | 500 | 18,300 | -1.5 | |
| 08/05/2024 |
71.20
|
30,623 | 73.52 | 74.04 | 71.11 | 0 | 5,000 | -0.4 | |
| 07/05/2024 |
74.47
|
69,020 | 74.99 | 74.99 | 73.35 | 0 | 23,000 | -2.0 | |
| 06/05/2024 |
74.39
|
78,149 | 72.92 | 74.99 | 72.75 | 0 | 32,000 | -2.8 | |