| 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) |
-15 | -6.25% | 103,300 | 1,700 | 0.4 |
225
241.20
225
|
|
2 tháng
(2025-11-28) |
-33.90 | -13.09% | 193,500 | 2,400 | 0.6 |
225
258.90
225
|
|
3 tháng
(2025-10-29) |
-50.18 | -18.24% | 302,900 | -9,200 | -2.5 |
225
275.18
225
|
|
6 tháng
(2025-07-31) |
-88.06 | -28.13% | 680,300 | 4,200 | 1.8 |
225
313.06
225
|
|
12 tháng
(2025-02-03) |
38.83 | 20.85% | 1,509,732 | 4,101 | 1.7 |
186.17
349.51
225
|
|
24 tháng
(2024-02-07) |
182.85 | 433.82% | 2,368,354 | 1,401 | 1.5 |
39.73
349.51
225
|
|
36 tháng
(2023-02-13) |
191.41 | 569.91% | 2,406,667 | 3,701 | 1.6 |
30.47
349.51
225
|
|
60 tháng
(2021-02-22) |
201.83 | 871.08% | 2,516,931 | 4,401 | 1.7 |
21.91
349.51
225
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
121.52
|
2,800 | 118.31 | 121.52 | 118.31 | 0 | 0 | 0 | |
| 12/11/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 12/11/2024 |
119.22
|
400 | 119.22 | 119.22 | 119.22 | 0 | 0 | 0 | |
| 11/11/2024 |
117.39
|
8,402 | 117.39 | 122.81 | 108.36 | 600 | 0 | 0.1 | |
| 08/11/2024 |
117.39
|
5,700 | 113.24 | 117.39 | 113.24 | 0 | 0 | 0 | |
| 07/11/2024 |
113.24
|
10,602 | 105.65 | 113.24 | 105.65 | 0 | 300 | -0.0 | |
| 06/11/2024 |
102.94
|
4,701 | 99.24 | 102.94 | 99.24 | 0 | 0 | 0 | |
| 05/11/2024 |
97.52
|
1,700 | 93.37 | 97.52 | 93.37 | 0 | 100 | -0.0 | |
| 04/11/2024 |
93.37
|
5,700 | 84.88 | 93.37 | 84.88 | 0 | 400 | -0.0 | |
| 01/11/2024 |
84.88
|
3,300 | 83.98 | 84.88 | 76.75 | 0 | 0 | 0 | |
| 31/10/2024 |
83.98
|
600 | 83.98 | 83.98 | 83.98 | 0 | 0 | 0 | |
| 30/10/2024 |
81.27
|
1,101 | 82.17 | 82.17 | 73.14 | 0 | 100 | -0.0 | |
| 29/10/2024 |
77.84
|
202 | 77.84 | 77.84 | 77.84 | 0 | 0 | 0 | |
| 28/10/2024 |
70.80
|
4,700 | 81.27 | 81.27 | 70.80 | 700 | 0 | 0.1 | |
| 25/10/2024 |
78.47
|
1,500 | 78.47 | 78.56 | 78.47 | 1,000 | 0 | 0.1 | |
| 24/10/2024 |
78.02
|
500 | 79.46 | 79.46 | 73.59 | 200 | 100 | 0.0 | |
| 23/10/2024 |
72.42
|
2,601 | 75.94 | 78.47 | 72.42 | 200 | 0 | 0.0 | |
| 22/10/2024 |
75.94
|
0 | 75.94 | 75.94 | 75.94 | 0 | 0 | 0 | |
| 21/10/2024 |
75.94
|
1,300 | 75.04 | 75.94 | 75.04 | 0 | 0 | 0 | |
| 18/10/2024 |
74.50
|
500 | 72.24 | 74.50 | 72.24 | 0 | 400 | -0.0 | |
| 17/10/2024 |
67.72
|
0 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 16/10/2024 |
67.72
|
0 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 15/10/2024 |
67.72
|
400 | 68.18 | 68.18 | 67.72 | 0 | 0 | 0 | |
| 14/10/2024 |
67.72
|
0 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 11/10/2024 |
67.72
|
100 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 10/10/2024 |
72.24
|
100 | 72.24 | 72.24 | 72.24 | 0 | 0 | 0 | |
| 09/10/2024 |
67.72
|
0 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 08/10/2024 |
67.72
|
7,200 | 71.07 | 71.25 | 67.72 | 0 | 1,000 | -0.1 | |
| 07/10/2024 |
71.07
|
600 | 71.34 | 71.34 | 71.07 | 0 | 0 | 0 | |
| 04/10/2024 |
70.89
|
302 | 75.85 | 75.85 | 70.89 | 0 | 100 | -0.0 | |
| 03/10/2024 |
72.33
|
700 | 72.33 | 72.33 | 72.33 | 0 | 0 | 0 | |
| 02/10/2024 |
72.69
|
1,303 | 71.97 | 72.69 | 71.97 | 0 | 0 | 0 | |
| 01/10/2024 |
71.52
|
67,700 | 71.07 | 74.95 | 71.07 | 0 | 0 | 0 | |
| 30/09/2024 |
72.60
|
73,412 | 68.72 | 74.23 | 68.00 | 0 | 100 | -0.0 | |
| 27/09/2024 |
67.72
|
77,900 | 65.11 | 72.51 | 65.02 | 0 | 500 | -0.0 | |
| 26/09/2024 |
65.92
|
67,920 | 65.02 | 65.92 | 63.30 | 0 | 0 | 0 | |
| 25/09/2024 |
67.72
|
500 | 64.20 | 68.54 | 64.20 | 0 | 0 | 0 | |
| 24/09/2024 |
67.72
|
8,700 | 63.12 | 67.72 | 62.76 | 0 | 1,500 | -0.1 | |
| 23/09/2024 |
61.86
|
2,200 | 66.37 | 66.37 | 61.86 | 0 | 0 | 0 | |
| 20/09/2024 |
61.40
|
200 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 | |
| 19/09/2024 |
59.33
|
66,000 | 59.60 | 59.60 | 59.33 | 0 | 0 | 0 | |
| 18/09/2024 |
58.42
|
65,100 | 59.15 | 59.60 | 58.42 | 100 | 0 | 0.0 | |
| 17/09/2024 |
58.42
|
5,400 | 56.44 | 63.57 | 56.44 | 0 | 2,100 | -0.1 | |
| 16/09/2024 |
57.79
|
800 | 58.69 | 58.69 | 54.99 | 0 | 400 | -0.0 | |
| 13/09/2024 |
58.69
|
500 | 57.88 | 65.02 | 57.88 | 200 | 100 | 0.0 | |
| 12/09/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
| 11/09/2024 |
60.50
|
400 | 66.82 | 66.82 | 60.50 | 200 | 0 | 0.0 | |
| 10/09/2024 |
66.91
|
700 | 69.98 | 70.07 | 66.91 | 0 | 0 | 0 | |
| 09/09/2024 |
64.47
|
0 | 64.47 | 64.47 | 64.47 | 0 | 0 | 0 | |
| 06/09/2024 |
64.47
|
0 | 64.47 | 64.47 | 64.47 | 0 | 0 | 0 | |
| 05/09/2024 |
64.47
|
900 | 69.17 | 69.98 | 64.47 | 0 | 0 | 0 | |
| 04/09/2024 |
64.38
|
900 | 67.72 | 69.17 | 64.20 | 0 | 0 | 0 | |
| 30/08/2024 |
64.11
|
3,400 | 68.63 | 70.43 | 64.11 | 0 | 0 | 0 | |
| 29/08/2024 |
68.63
|
400 | 62.13 | 68.63 | 62.13 | 0 | 0 | 0 | |
| 28/08/2024 |
68.63
|
600 | 61.58 | 68.63 | 61.58 | 0 | 0 | 0 | |
| 27/08/2024 |
67.72
|
1,304 | 66.82 | 67.72 | 66.82 | 0 | 0 | 0 | |
| 26/08/2024 |
66.82
|
1,900 | 65.92 | 67.00 | 56.89 | 0 | 0 | 0 | |
| 23/08/2024 |
61.22
|
600 | 72.24 | 72.24 | 61.22 | 0 | 0 | 0 | |
| 22/08/2024 |
67.63
|
504 | 67.72 | 67.72 | 63.21 | 0 | 0 | 0 | |
| 21/08/2024 |
61.58
|
200 | 61.58 | 61.58 | 61.58 | 0 | 0 | 0 | |
| 20/08/2024 |
55.99
|
1,200 | 55.08 | 59.42 | 55.08 | 0 | 0 | 0 | |
| 19/08/2024 |
54.09
|
602 | 54.09 | 54.09 | 54.09 | 0 | 0 | 0 | |
| 16/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 15/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 14/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 13/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 12/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 09/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 08/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 07/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 06/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 05/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 02/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 01/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 31/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 30/07/2024 |
49.21
|
400 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 29/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 26/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 25/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 24/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 23/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 22/07/2024 |
49.21
|
102 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 19/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 18/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 17/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 16/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 15/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 12/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 11/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 10/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 09/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 08/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 05/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 04/07/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 03/07/2024 |
49.21
|
500 | 54.18 | 54.36 | 49.21 | 0 | 0 | 0 | |
| 02/07/2024 |
49.66
|
500 | 54.18 | 54.45 | 49.66 | 0 | 0 | 0 | |
| 01/07/2024 |
50.57
|
0 | 50.57 | 50.57 | 50.57 | 0 | 0 | 0 | |
| 28/06/2024 |
50.57
|
800 | 54.18 | 55.08 | 50.57 | 0 | 0 | 0 | |
| 27/06/2024 |
50.12
|
0 | 50.12 | 50.12 | 50.12 | 0 | 0 | 0 | |
| 26/06/2024 |
50.12
|
300 | 54.63 | 54.63 | 50.12 | 0 | 0 | 0 | |
| 25/06/2024 |
52.46
|
1,600 | 54.18 | 55.99 | 52.46 | 0 | 0 | 0 | |