| 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) |
4 | 6.61% | 20,800,400 | 2,335,000 | 148.2 |
60.50
66.10
65
|
|
2 tháng
(2025-10-06) |
3.70 | 6.09% | 34,696,900 | 2,079,200 | 134.2 |
56
66.10
65
|
|
3 tháng
(2025-09-05) |
0.70 | 1.10% | 49,860,500 | 711,700 | 49.7 |
56
66.10
65
|
|
6 tháng
(2025-06-09) |
4.92 | 8.25% | 130,470,600 | 7,405 | 14.8 |
56
68.34
65
|
|
12 tháng
(2024-12-09) |
-0.73 | -1.12% | 222,593,900 | 1,749,393 | 97.1 |
47.82
68.34
65
|
|
24 tháng
(2023-12-15) |
-0.60 | -0.92% | 483,686,500 | -18,742,620 | -1,485.1 |
47.82
72.81
65
|
|
36 tháng
(2022-12-20) |
-7.70 | -10.66% | 594,662,100 | -22,320,241 | -1,741.8 |
47.82
78.52
65
|
|
60 tháng
(2020-12-30) |
8.01 | 14.17% | 1,065,894,890 | -24,283,053 | -1,556.8 |
47.78
89.87
65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
69.37
|
853,100 | 68.71 | 69.56 | 68.71 | 8,900 | 8,600 | 0.0 | |
| 23/09/2024 |
68.71
|
552,300 | 68.81 | 69.00 | 68.62 | 6,100 | 32,400 | -1.9 | |
| 20/09/2024 |
68.81
|
998,500 | 69.28 | 69.47 | 68.71 | 3,800 | 12,900 | -0.7 | |
| 19/09/2024 |
69.09
|
980,600 | 68.90 | 69.09 | 68.62 | 25,800 | 218,000 | -14.1 | |
| 18/09/2024 |
68.81
|
777,600 | 69.00 | 69.18 | 68.62 | 12,500 | 30,300 | -1.3 | |
| 17/09/2024 |
68.43
|
764,100 | 68.34 | 68.90 | 68.05 | 6,000 | 31,300 | -1.8 | |
| 16/09/2024 |
68.34
|
1,863,200 | 69.65 | 69.65 | 68.34 | 242,000 | 140,300 | 7.4 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 60% Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02) | |||||||||
| 13/09/2024 |
69.94
|
2,093,200 | 71.63 | 71.63 | 69.84 | 231,800 | 313,900 | -6.2 | |
| 12/09/2024 |
71.61
|
1,759,000 | 71.78 | 72.13 | 71.44 | 179,300 | 84,300 | 8.0 | |
| 11/09/2024 |
71.61
|
1,490,200 | 71.95 | 71.95 | 71.10 | 48,700 | 249,800 | -16.8 | |
| 10/09/2024 |
72.04
|
1,905,500 | 72.47 | 72.98 | 71.53 | 40,000 | 328,100 | -24.3 | |
| 09/09/2024 |
72.55
|
1,968,200 | 71.78 | 73.15 | 71.70 | 0 | 0 | 0 | |
| 06/09/2024 |
72.04
|
877,900 | 72.38 | 72.38 | 71.78 | 65,300 | 12,300 | 4.5 | |
| 05/09/2024 |
71.35
|
900,300 | 72.30 | 72.64 | 71.35 | 29,100 | 107,300 | -6.5 | |
| 04/09/2024 |
71.87
|
1,377,600 | 71.10 | 72.30 | 71.01 | 165,500 | 178,100 | -1.0 | |
| 30/08/2024 |
71.35
|
958,100 | 71.70 | 71.95 | 71.35 | 21,700 | 505,900 | -40.4 | |
| 29/08/2024 |
71.44
|
907,700 | 71.78 | 72.04 | 71.44 | 107,700 | 157,600 | -4.1 | |
| 28/08/2024 |
71.78
|
845,500 | 71.35 | 72.13 | 71.35 | 106,800 | 68,800 | 3.2 | |
| 27/08/2024 |
71.53
|
1,795,300 | 72.38 | 72.38 | 71.10 | 246,400 | 53,800 | 16.0 | |
| 26/08/2024 |
72.13
|
1,215,500 | 72.98 | 73.07 | 71.87 | 185,300 | 124,600 | 5.2 | |
| 23/08/2024 |
72.55
|
891,400 | 72.55 | 73.15 | 72.47 | 93,500 | 55,100 | 3.3 | |
| 22/08/2024 |
72.38
|
1,300,200 | 73.07 | 73.15 | 72.21 | 27,600 | 130,300 | -8.7 | |
| 21/08/2024 |
72.81
|
2,170,800 | 72.38 | 73.24 | 72.30 | 34,200 | 149,500 | -9.8 | |
| 20/08/2024 |
72.38
|
2,910,000 | 72.98 | 73.75 | 72.38 | 7,600 | 499,700 | -41.8 | |
| 19/08/2024 |
72.38
|
3,021,100 | 70.84 | 72.55 | 70.75 | 487,000 | 50,300 | 36.7 | |
| 16/08/2024 |
70.75
|
2,313,100 | 69.90 | 71.18 | 69.38 | 273,300 | 306,700 | -2.8 | |
| 15/08/2024 |
69.56
|
1,248,000 | 70.24 | 70.84 | 69.56 | 203,100 | 50,100 | 12.6 | |
| 14/08/2024 |
70.24
|
2,298,800 | 70.16 | 71.35 | 70.07 | 457,700 | 253,600 | 16.9 | |
| 13/08/2024 |
69.81
|
1,731,900 | 70.50 | 70.50 | 69.47 | 452,000 | 213,800 | 19.5 | |
| 12/08/2024 |
70.67
|
1,889,500 | 69.90 | 71.35 | 69.56 | 319,800 | 164,400 | 12.8 | |
| 09/08/2024 |
69.90
|
1,243,900 | 70.24 | 70.41 | 69.30 | 204,500 | 167,301 | 3.0 | |
| 08/08/2024 |
69.98
|
3,931,000 | 68.01 | 70.58 | 67.59 | 909,500 | 254,500 | 53.1 | |
| 07/08/2024 |
68.01
|
1,832,200 | 66.47 | 68.10 | 66.47 | 198,600 | 8,600 | 15.0 | |
| 06/08/2024 |
66.21
|
888,700 | 65.79 | 66.81 | 65.53 | 20,400 | 118,000 | -7.5 | |
| 05/08/2024 |
65.53
|
2,101,300 | 66.81 | 67.24 | 65.44 | 107,200 | 145,100 | -3.0 | |
| 02/08/2024 |
67.59
|
1,395,600 | 66.90 | 67.59 | 66.64 | 8,800 | 135,200 | -9.9 | |
| 01/08/2024 |
67.59
|
1,422,900 | 68.61 | 69.47 | 67.41 | 23,600 | 27,500 | -0.3 | |
| 31/07/2024 |
68.44
|
3,188,600 | 66.30 | 68.96 | 66.30 | 126,700 | 37,700 | 7.0 | |
| 30/07/2024 |
66.13
|
631,600 | 65.96 | 66.13 | 65.79 | 10,200 | 25,300 | -1.2 | |
| 29/07/2024 |
65.96
|
362,200 | 66.39 | 66.39 | 65.96 | 10,200 | 25,300 | -1.2 | |
| 26/07/2024 |
66.13
|
545,800 | 65.62 | 66.13 | 65.53 | 5,900 | 8,000 | -0.2 | |
| 25/07/2024 |
65.79
|
490,600 | 65.87 | 65.96 | 65.44 | 4,100 | 8,800 | -0.4 | |
| 24/07/2024 |
65.96
|
1,006,200 | 65.70 | 66.30 | 65.36 | 142,800 | 6,700 | 10.4 | |
| 23/07/2024 |
65.79
|
656,800 | 66.04 | 66.21 | 65.79 | 120,600 | 25,700 | 7.3 | |
| 22/07/2024 |
65.96
|
1,142,800 | 66.64 | 66.64 | 65.62 | 13,400 | 50,600 | -2.9 | |
| 19/07/2024 |
66.64
|
663,300 | 66.90 | 67.16 | 66.56 | 3,900 | 65,400 | -4.8 | |
| 18/07/2024 |
66.90
|
1,131,900 | 66.90 | 67.33 | 66.64 | 134,000 | 139,700 | -0.4 | |
| 17/07/2024 |
66.81
|
1,573,000 | 67.50 | 67.50 | 66.04 | 261,600 | 72,900 | 14.8 | |
| 16/07/2024 |
67.07
|
907,800 | 67.67 | 67.76 | 67.07 | 145,600 | 178,600 | -2.5 | |
| 15/07/2024 |
67.07
|
1,208,600 | 67.67 | 68.01 | 67.07 | 31,300 | 273,600 | -19.0 | |
| 12/07/2024 |
66.81
|
1,232,700 | 67.41 | 68.44 | 66.56 | 6,600 | 479,400 | -36.9 | |
| 11/07/2024 |
66.99
|
728,000 | 67.33 | 67.59 | 66.99 | 11,900 | 50,000 | -3.0 | |
| 10/07/2024 |
67.24
|
1,121,400 | 67.84 | 68.27 | 67.24 | 26,000 | 110,900 | -6.7 | |
| 09/07/2024 |
67.67
|
1,535,400 | 67.67 | 67.67 | 67.16 | 54,800 | 34,800 | 1.6 | |
| 08/07/2024 |
67.41
|
793,300 | 67.41 | 67.76 | 67.24 | 12,200 | 118,600 | -8.4 | |
| 05/07/2024 |
67.33
|
752,100 | 67.24 | 67.93 | 67.16 | 28,400 | 55,600 | -2.1 | |
| 04/07/2024 |
66.99
|
1,165,700 | 67.16 | 68.27 | 66.99 | 72,200 | 300,000 | -17.8 | |
| 03/07/2024 |
66.99
|
640,700 | 67.24 | 67.24 | 66.81 | 19,700 | 52,900 | -2.6 | |
| 02/07/2024 |
66.99
|
876,400 | 66.81 | 67.07 | 66.47 | 10,500 | 130,200 | -9.3 | |
| 01/07/2024 |
66.56
|
792,100 | 65.70 | 66.56 | 65.62 | 38,200 | 49,900 | -0.9 | |
| 28/06/2024 |
65.62
|
660,200 | 65.62 | 66.13 | 65.53 | 70,800 | 138,100 | -5.2 | |
| 27/06/2024 |
65.53
|
1,010,000 | 65.62 | 66.64 | 65.53 | 7,400 | 316,600 | -23.7 | |
| 26/06/2024 |
65.53
|
1,133,800 | 65.53 | 65.87 | 65.19 | 110,000 | 332,200 | -17.0 | |
| 25/06/2024 |
65.36
|
1,018,000 | 65.62 | 66.13 | 65.36 | 116,700 | 623,500 | -38.8 | |
| 24/06/2024 |
65.53
|
1,726,600 | 66.73 | 67.16 | 65.44 | 33,300 | 47,000 | -1.1 | |
| 21/06/2024 |
66.73
|
1,053,300 | 66.99 | 67.67 | 66.73 | 22,300 | 75,800 | -4.2 | |
| 20/06/2024 |
66.81
|
831,500 | 67.41 | 67.59 | 66.81 | 43,800 | 151,300 | -8.4 | |
| 19/06/2024 |
66.99
|
994,100 | 66.99 | 67.50 | 66.73 | 41,500 | 215,900 | -13.6 | |
| 18/06/2024 |
66.81
|
938,200 | 66.81 | 67.67 | 66.81 | 14,700 | 159,800 | -11.4 | |
| 17/06/2024 |
66.47
|
1,251,500 | 67.67 | 67.93 | 66.47 | 7,200 | 11,200 | -0.3 | |
| 14/06/2024 |
67.67
|
2,277,200 | 68.70 | 69.04 | 67.67 | 41,500 | 62,500 | -1.6 | |
| 13/06/2024 |
68.70
|
1,403,600 | 69.38 | 69.38 | 68.70 | 24,800 | 222,600 | -15.9 | |
| 12/06/2024 |
68.87
|
1,336,700 | 68.96 | 69.38 | 68.61 | 43,500 | 223,400 | -14.5 | |
| 11/06/2024 |
68.78
|
2,392,700 | 69.13 | 69.90 | 68.78 | 15,800 | 290,220 | -22.0 | |
| 10/06/2024 |
68.78
|
1,115,800 | 69.21 | 69.38 | 68.78 | 87,588 | 381,580 | -23.6 | |
| 07/06/2024 |
68.78
|
874,000 | 68.96 | 69.38 | 68.78 | 9,700 | 333,667 | -26.0 | |
| 06/06/2024 |
68.78
|
1,056,200 | 69.81 | 69.81 | 68.70 | 2,984 | 232,704 | -18.5 | |
| 05/06/2024 |
69.04
|
1,781,200 | 69.30 | 70.41 | 69.04 | 80,600 | 205,300 | -10.0 | |
| 04/06/2024 |
69.21
|
1,515,300 | 68.87 | 70.16 | 68.78 | 53,700 | 310,200 | -20.7 | |
| 03/06/2024 |
68.87
|
1,706,000 | 69.30 | 69.98 | 68.87 | 42,300 | 474,900 | -34.8 | |
| 31/05/2024 |
68.61
|
1,429,500 | 69.81 | 69.98 | 68.61 | 12,700 | 332,700 | -25.7 | |
| 30/05/2024 |
69.47
|
2,355,400 | 70.16 | 70.50 | 68.61 | 135,100 | 469,100 | -27.1 | |
| 29/05/2024 |
70.41
|
3,691,900 | 71.10 | 72.38 | 69.47 | 48,000 | 321,500 | -22.8 | |
| 28/05/2024 |
70.16
|
2,232,700 | 70.24 | 70.58 | 69.38 | 205,600 | 370,400 | -13.4 | |
| 27/05/2024 |
69.38
|
2,133,900 | 67.67 | 69.64 | 66.90 | 40,400 | 385,100 | -27.5 | |
| 24/05/2024 |
67.67
|
2,572,800 | 68.96 | 69.81 | 66.64 | 108,900 | 294,600 | -14.8 | |
| 23/05/2024 |
68.44
|
3,989,500 | 65.62 | 68.44 | 65.44 | 147,900 | 629,800 | -37.9 | |
| 22/05/2024 |
65.62
|
832,300 | 66.21 | 66.21 | 65.53 | 7,800 | 26,200 | -1.4 | |
| 21/05/2024 |
65.70
|
1,696,800 | 65.27 | 66.47 | 65.10 | 5,600 | 241,400 | -18.1 | |
| 20/05/2024 |
65.10
|
1,110,600 | 65.19 | 65.79 | 65.10 | 101,200 | 313,800 | -16.2 | |
| 17/05/2024 |
64.84
|
965,100 | 65.27 | 65.27 | 64.67 | 9,400 | 442,602 | -32.8 | |
| 16/05/2024 |
65.02
|
1,116,700 | 65.10 | 65.53 | 65.02 | 45,800 | 246,600 | -15.2 | |
| 15/05/2024 |
64.67
|
883,300 | 64.42 | 64.93 | 64.16 | 21,300 | 313,700 | -21.9 | |
| 14/05/2024 |
64.42
|
785,300 | 64.67 | 65.02 | 64.16 | 52,100 | 508,500 | -34.3 | |
| 13/05/2024 |
64.42
|
630,700 | 65.02 | 65.19 | 64.24 | 46,500 | 319,100 | -20.5 | |
| 10/05/2024 |
64.67
|
650,900 | 65.36 | 65.79 | 64.16 | 17,800 | 152,400 | -10.2 | |
| 09/05/2024 |
65.19
|
772,400 | 66.39 | 66.39 | 65.19 | 32,300 | 15,500 | 1.3 | |
| 08/05/2024 |
66.30
|
1,383,100 | 65.44 | 66.47 | 64.42 | 4,000 | 157,400 | -11.8 | |
| 07/05/2024 |
65.36
|
1,496,500 | 64.59 | 65.36 | 63.99 | 27,500 | 154,500 | -9.6 | |
| 06/05/2024 |
64.07
|
890,300 | 63.82 | 64.42 | 63.82 | 68,900 | 222,900 | -11.5 | |