| 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) |
5.50 | 7.71% | 52,701,600 | 10,859,700 | 852.7 |
71.30
84.40
75.90
|
|
2 tháng
(2026-01-12) |
13.80 | 21.90% | 103,294,100 | 18,714,200 | 1,404.6 |
62.90
84.40
75.90
|
|
3 tháng
(2025-12-15) |
18.30 | 31.28% | 120,376,900 | 23,162,400 | 1,675.5 |
58.40
84.40
75.90
|
|
6 tháng
(2025-09-15) |
3 | 4.07% | 253,969,800 | 29,327,700 | 2,121.2 |
57.40
84.40
75.90
|
|
12 tháng
(2025-03-18) |
19.22 | 33.37% | 624,066,600 | 26,828,698 | 1,934.6 |
40.84
84.40
75.90
|
|
24 tháng
(2024-03-25) |
14.11 | 22.51% | 913,521,200 | 10,223,229 | 891.3 |
40.84
84.40
75.90
|
|
36 tháng
(2023-03-29) |
37.18 | 93.84% | 1,204,530,200 | 15,779,865 | 1,261.9 |
38.22
84.40
75.90
|
|
60 tháng
(2021-04-08) |
50.66 | 193.83% | 2,270,587,300 | 51,343,302 | 2,817.6 |
23.69
84.40
75.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
62.91
|
318,000 | 63.00 | 63.49 | 62.81 | 66,000 | 7,800 | 3.8 | |
| 20/12/2024 |
62.91
|
774,000 | 63.00 | 63.97 | 62.62 | 50,506 | 197,100 | -9.6 | |
| 19/12/2024 |
63.00
|
661,400 | 62.81 | 63.68 | 62.71 | 71,300 | 85,000 | -0.9 | |
| 18/12/2024 |
63.29
|
445,500 | 62.91 | 63.39 | 62.81 | 20,900 | 168,800 | -9.6 | |
| 17/12/2024 |
63.39
|
991,000 | 63.68 | 63.87 | 62.71 | 146,106 | 505,610 | -23.4 | |
| 16/12/2024 |
63.68
|
636,100 | 63.68 | 63.97 | 63.20 | 151,001 | 156,900 | -0.4 | |
| 13/12/2024 |
63.78
|
665,500 | 64.36 | 64.55 | 63.58 | 150,000 | 442,233 | -19.3 | |
| 12/12/2024 |
64.26
|
1,080,200 | 63.97 | 64.36 | 63.00 | 673,700 | 724,500 | -3.3 | |
| 11/12/2024 |
63.78
|
609,800 | 64.45 | 64.84 | 63.78 | 12,060 | 182,200 | -11.3 | |
| 10/12/2024 |
64.75
|
826,200 | 65.13 | 65.13 | 64.07 | 92,510 | 216,500 | -8.3 | |
| 09/12/2024 |
65.13
|
1,046,900 | 65.23 | 65.23 | 64.55 | 94,420 | 267,200 | -11.6 | |
| 06/12/2024 |
65.23
|
1,933,700 | 63.87 | 65.62 | 63.29 | 284,900 | 7,200 | 18.7 | |
| 05/12/2024 |
63.87
|
1,470,000 | 62.71 | 64.16 | 62.42 | 147,300 | 97,300 | 3.3 | |
| 04/12/2024 |
62.62
|
641,100 | 62.04 | 62.62 | 61.75 | 5,110 | 94,300 | -5.7 | |
| 03/12/2024 |
61.94
|
967,600 | 61.94 | 62.81 | 61.94 | 145,200 | 246,900 | -6.6 | |
| 02/12/2024 |
62.23
|
669,700 | 62.91 | 62.91 | 61.94 | 123,100 | 181,100 | -3.7 | |
| 29/11/2024 |
62.62
|
813,900 | 62.62 | 63.20 | 62.13 | 200,300 | 8,100 | 12.5 | |
| 28/11/2024 |
62.62
|
733,500 | 62.33 | 62.71 | 61.75 | 12,590 | 146,600 | -8.6 | |
| 27/11/2024 |
62.23
|
445,900 | 62.81 | 62.91 | 62.23 | 11,400 | 7,200 | 0.3 | |
| 26/11/2024 |
62.81
|
848,700 | 62.04 | 62.91 | 61.84 | 410,800 | 200,300 | 13.6 | |
| 25/11/2024 |
61.94
|
584,300 | 61.94 | 62.81 | 61.65 | 56,508 | 0 | 3.6 | |
| 22/11/2024 |
62.04
|
554,400 | 62.62 | 62.62 | 61.75 | 127,700 | 3,600 | 8.0 | |
| 21/11/2024 |
62.91
|
994,000 | 61.07 | 62.91 | 60.58 | 15,500 | 239,200 | -14.1 | |
| 20/11/2024 |
61.65
|
1,198,500 | 61.26 | 61.94 | 59.62 | 120,500 | 305,700 | -11.7 | |
| 19/11/2024 |
61.75
|
1,721,100 | 62.52 | 62.52 | 59.62 | 201,600 | 272,300 | -4.4 | |
| 18/11/2024 |
62.52
|
1,142,900 | 63.39 | 63.39 | 61.36 | 104,300 | 133,000 | -1.8 | |
| 15/11/2024 |
63.68
|
816,300 | 64.16 | 64.36 | 63.00 | 3,802 | 108,000 | -6.8 | |
| 14/11/2024 |
64.45
|
2,481,700 | 63.29 | 65.52 | 63.20 | 108,532 | 59,900 | 3.2 | |
| 13/11/2024 |
63.68
|
729,800 | 63.78 | 63.78 | 62.71 | 133,810 | 137,500 | -0.2 | |
| 12/11/2024 |
63.78
|
1,223,000 | 63.68 | 63.87 | 62.71 | 214,500 | 305,900 | -5.9 | |
| 11/11/2024 |
63.68
|
2,053,200 | 62.04 | 63.78 | 61.94 | 505,000 | 108,500 | 26.0 | |
| 08/11/2024 |
62.52
|
636,600 | 63.00 | 63.10 | 62.42 | 100 | 24,900 | -1.6 | |
| 07/11/2024 |
62.91
|
1,328,800 | 63.00 | 63.29 | 62.42 | 277,900 | 231,400 | 3.0 | |
| 06/11/2024 |
62.42
|
994,800 | 61.94 | 62.71 | 61.75 | 0 | 0 | 0 | |
| 05/11/2024 |
61.84
|
779,800 | 61.94 | 62.23 | 61.36 | 108,900 | 157,500 | -3.1 | |
| 04/11/2024 |
62.23
|
950,600 | 62.81 | 62.81 | 60.78 | 53,000 | 216,500 | -10.3 | |
| 01/11/2024 |
62.13
|
3,482,200 | 63.20 | 63.87 | 62.13 | 263,500 | 340,700 | -4.6 | |
| 31/10/2024 |
63.20
|
1,353,100 | 63.00 | 63.49 | 62.13 | 102,000 | 108,900 | -0.4 | |
| 30/10/2024 |
63.00
|
1,103,300 | 63.00 | 63.78 | 62.52 | 307,400 | 53,000 | 16.6 | |
| 29/10/2024 |
62.91
|
5,257,000 | 60.49 | 63.39 | 60.39 | 2,965,600 | 263,500 | 171.2 | |
| 28/10/2024 |
60.49
|
412,200 | 60.78 | 60.78 | 60.20 | 9,500 | 102,000 | -5.8 | |
| 25/10/2024 |
60.68
|
731,500 | 60.58 | 60.97 | 60.00 | 17,200 | 108,200 | -5.7 | |
| 24/10/2024 |
60.78
|
967,300 | 60.29 | 60.78 | 59.71 | 336,200 | 427,600 | -5.7 | |
| 23/10/2024 |
60.78
|
597,900 | 60.78 | 60.78 | 59.81 | 4,000 | 20,900 | -1.1 | |
| 22/10/2024: Quyền mua cổ phiếu: 3/1 Giá: 29 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 22/10/2024 |
60.78
|
891,100 | 59.33 | 60.97 | 59.33 | 11,200 | 17,300 | -0.4 | |
| 21/10/2024 |
58.77
|
1,958,500 | 59.18 | 59.35 | 57.94 | 189,800 | 507,000 | -22.5 | |
| 18/10/2024 |
59.18
|
1,263,700 | 60.17 | 60.50 | 59.18 | 10,000 | 258,500 | -18.1 | |
| 17/10/2024 |
60.25
|
1,498,400 | 61.98 | 61.98 | 60.09 | 194,700 | 554,000 | -26.5 | |
| 16/10/2024 |
61.90
|
601,200 | 61.90 | 62.15 | 61.82 | 2,400 | 193,400 | -14.4 | |
| 15/10/2024 |
62.31
|
779,400 | 62.97 | 63.22 | 62.23 | 30,300 | 375,300 | -26.1 | |
| 14/10/2024 |
62.73
|
464,800 | 63.88 | 63.88 | 62.64 | 20,900 | 22,300 | -0.1 | |
| 11/10/2024 |
63.30
|
367,900 | 63.39 | 63.47 | 63.14 | 145,200 | 55,600 | 6.9 | |
| 10/10/2024 |
63.14
|
609,100 | 62.40 | 63.22 | 62.40 | 277,100 | 60,200 | 16.6 | |
| 09/10/2024 |
62.23
|
332,500 | 62.23 | 62.64 | 62.07 | 18,000 | 22,800 | -0.4 | |
| 08/10/2024 |
62.07
|
783,300 | 63.06 | 63.14 | 62.07 | 10,200 | 321,300 | -23.6 | |
| 07/10/2024 |
62.97
|
366,100 | 63.30 | 63.55 | 62.64 | 100 | 7,700 | -0.6 | |
| 04/10/2024 |
63.30
|
307,800 | 63.80 | 64.04 | 63.30 | 2,600 | 126,000 | -9.5 | |
| 03/10/2024 |
63.80
|
476,900 | 64.29 | 64.29 | 63.39 | 100,600 | 2,400 | 7.6 | |
| 02/10/2024 |
64.13
|
810,100 | 63.63 | 64.79 | 63.63 | 16,000 | 294,800 | -21.7 | |
| 01/10/2024 |
63.80
|
572,500 | 64.04 | 64.37 | 63.80 | 1,200 | 133,800 | -10.3 | |
| 30/09/2024 |
64.29
|
1,178,100 | 64.70 | 64.70 | 63.14 | 19,600 | 682,300 | -51.1 | |
| 27/09/2024 |
64.70
|
565,000 | 64.79 | 65.03 | 64.13 | 17,200 | 121,100 | -8.1 | |
| 26/09/2024 |
65.03
|
450,200 | 65.12 | 65.28 | 64.79 | 114,100 | 112,500 | 0.1 | |
| 25/09/2024 |
65.12
|
577,000 | 65.28 | 65.45 | 64.46 | 76,800 | 213,000 | -10.7 | |
| 24/09/2024 |
65.12
|
209,400 | 64.62 | 65.20 | 64.62 | 81,500 | 700 | 6.4 | |
| 23/09/2024 |
65.12
|
525,200 | 64.29 | 65.12 | 64.13 | 187,800 | 0 | 14.7 | |
| 20/09/2024 |
64.62
|
679,000 | 64.37 | 64.95 | 64.37 | 118,400 | 1,300 | 9.2 | |
| 19/09/2024 |
64.46
|
450,000 | 64.13 | 64.46 | 64.13 | 133,900 | 139,400 | -0.4 | |
| 18/09/2024 |
64.13
|
763,500 | 64.21 | 64.29 | 63.71 | 383,800 | 500 | 29.8 | |
| 17/09/2024 |
63.30
|
439,300 | 62.97 | 63.55 | 62.81 | 102,200 | 117,800 | -1.2 | |
| 16/09/2024 |
62.97
|
888,900 | 63.63 | 63.80 | 62.97 | 36,400 | 210,100 | -13.3 | |
| 13/09/2024 |
63.63
|
311,200 | 63.96 | 64.29 | 63.55 | 78,400 | 135,400 | -4.4 | |
| 12/09/2024 |
63.88
|
888,600 | 63.71 | 64.13 | 63.55 | 394,000 | 374,400 | 1.5 | |
| 11/09/2024 |
63.55
|
421,800 | 63.80 | 63.88 | 63.39 | 128,000 | 159,100 | -2.4 | |
| 10/09/2024 |
63.71
|
1,048,000 | 63.63 | 64.13 | 63.63 | 590,800 | 252,700 | 26.2 | |
| 09/09/2024 |
63.71
|
614,700 | 64.21 | 64.21 | 63.55 | 0 | 0 | 0 | |
| 06/09/2024 |
64.29
|
677,700 | 64.29 | 64.87 | 63.63 | 189,000 | 286,400 | -7.5 | |
| 05/09/2024 |
64.95
|
1,939,700 | 65.28 | 65.28 | 63.22 | 167,200 | 547,500 | -29.5 | |
| 04/09/2024 |
65.12
|
986,800 | 66.27 | 66.27 | 64.54 | 67,900 | 227,000 | -12.5 | |
| 30/08/2024 |
66.35
|
436,800 | 66.52 | 66.76 | 66.02 | 33,200 | 69,100 | -2.9 | |
| 29/08/2024 |
66.11
|
708,000 | 66.11 | 66.27 | 65.94 | 305,800 | 156,900 | 11.9 | |
| 28/08/2024 |
66.11
|
629,700 | 66.43 | 67.01 | 66.02 | 1,100 | 192,400 | -15.4 | |
| 27/08/2024 |
66.19
|
819,600 | 66.76 | 67.26 | 65.94 | 34,200 | 49,500 | -1.2 | |
| 26/08/2024 |
66.85
|
981,300 | 68.33 | 68.33 | 66.76 | 3,000 | 99,100 | -7.8 | |
| 23/08/2024 |
67.84
|
858,200 | 68.08 | 68.25 | 67.18 | 77,400 | 74,400 | 0.3 | |
| 22/08/2024 |
68.33
|
714,300 | 68.74 | 68.83 | 67.84 | 101,500 | 50,100 | 4.3 | |
| 21/08/2024 |
68.74
|
1,080,400 | 68.66 | 68.91 | 67.84 | 91,400 | 101,300 | -0.8 | |
| 20/08/2024 |
68.25
|
835,700 | 68.25 | 68.66 | 67.42 | 20,400 | 18,800 | 0.1 | |
| 19/08/2024 |
68.25
|
2,589,600 | 65.94 | 69.32 | 65.86 | 261,800 | 192,200 | 5.7 | |
| 16/08/2024 |
65.78
|
676,400 | 65.61 | 66.35 | 65.12 | 17,600 | 34,700 | -1.4 | |
| 15/08/2024 |
65.28
|
699,900 | 65.03 | 65.78 | 64.29 | 385,700 | 18,400 | 28.9 | |
| 14/08/2024 |
64.95
|
707,700 | 65.12 | 65.12 | 64.04 | 502,600 | 176,900 | 25.5 | |
| 13/08/2024 |
64.79
|
220,700 | 65.36 | 65.45 | 64.54 | 65,400 | 19,400 | 3.6 | |
| 12/08/2024 |
65.12
|
563,300 | 64.21 | 65.78 | 63.88 | 152,700 | 58,600 | 7.4 | |
| 09/08/2024 |
63.55
|
693,900 | 63.30 | 64.13 | 62.81 | 364,900 | 289,900 | 5.7 | |
| 08/08/2024 |
63.06
|
446,100 | 62.48 | 63.14 | 62.15 | 80,400 | 112,000 | -2.4 | |
| 07/08/2024 |
62.89
|
485,000 | 63.39 | 63.47 | 62.31 | 201,600 | 179,900 | 1.7 | |
| 06/08/2024 |
63.47
|
786,400 | 61.98 | 63.47 | 61.90 | 174,500 | 301,800 | -9.8 | |
| 05/08/2024 |
62.31
|
1,116,000 | 64.95 | 65.69 | 62.31 | 54,200 | 414,200 | -27.8 | |
| 02/08/2024 |
66.76
|
1,278,400 | 62.89 | 66.76 | 62.89 | 184,600 | 46,900 | 10.9 | |