| 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) |
-0.90 | -1.62% | 7,073,600 | -2,342,500 | -129.7 |
54
56.40
54.80
|
|
2 tháng
(2025-10-06) |
-6.40 | -10.49% | 13,992,100 | -3,853,800 | -214.0 |
54
61
54.80
|
|
3 tháng
(2025-09-05) |
-5.90 | -9.75% | 18,926,400 | -3,865,500 | -214.6 |
54
62
54.80
|
|
6 tháng
(2025-06-09) |
-4.75 | -8% | 48,186,200 | -5,441,200 | -317.5 |
54
66.12
54.80
|
|
12 tháng
(2024-12-09) |
-18.58 | -25.39% | 92,723,700 | -11,485,017 | -714.6 |
50
81.10
54.80
|
|
24 tháng
(2023-12-15) |
-2.37 | -4.15% | 132,974,900 | -18,000,601 | -1,228.8 |
50
84.48
54.80
|
|
36 tháng
(2022-12-20) |
-3.35 | -5.78% | 141,756,900 | -18,382,060 | -1,246.1 |
50
84.48
54.80
|
|
60 tháng
(2020-12-30) |
1.70 | 3.21% | 152,205,870 | -16,605,269 | -1,047.9 |
49.65
84.48
54.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
73.64
|
124,900 | 73.92 | 74.01 | 73.46 | 3,000 | 78,200 | -6.0 | |
| 23/09/2024 |
73.82
|
62,900 | 74.28 | 74.74 | 72.63 | 1,500 | 39,100 | -3.0 | |
| 20/09/2024 |
74.19
|
132,500 | 75.39 | 75.39 | 74.19 | 9,300 | 48,600 | -3.2 | |
| 19/09/2024 |
75.02
|
39,400 | 75.11 | 75.11 | 74.56 | 200 | 15,600 | -1.3 | |
| 18/09/2024 |
75.11
|
43,600 | 74.83 | 75.39 | 74.47 | 9,800 | 4,100 | 0.5 | |
| 17/09/2024 |
74.19
|
47,800 | 74.01 | 74.38 | 73.55 | 300 | 6,800 | -0.5 | |
| 16/09/2024 |
74.01
|
53,900 | 74.93 | 75.29 | 74.01 | 14,100 | 25,300 | -0.9 | |
| 13/09/2024 |
74.93
|
14,600 | 74.93 | 75.11 | 74.47 | 0 | 500 | -0.0 | |
| 12/09/2024 |
74.47
|
97,300 | 71.80 | 75.48 | 71.80 | 21,300 | 7,400 | 1.1 | |
| 11/09/2024 |
72.91
|
111,700 | 73.92 | 73.92 | 72.54 | 2,100 | 25,300 | -1.8 | |
| 10/09/2024 |
73.64
|
56,000 | 74.74 | 74.74 | 73.55 | 10,600 | 21,500 | -0.9 | |
| 09/09/2024 |
74.38
|
115,400 | 74.83 | 74.83 | 74.01 | 0 | 0 | 0 | |
| 06/09/2024 |
74.93
|
89,400 | 75.48 | 75.48 | 74.74 | 13,900 | 10,800 | 0.3 | |
| 05/09/2024 |
75.39
|
68,600 | 75.66 | 76.03 | 75.39 | 100 | 9,800 | -0.8 | |
| 04/09/2024 |
75.66
|
52,500 | 75.57 | 76.49 | 75.39 | 5,400 | 4,400 | 0.1 | |
| 30/08/2024 |
76.12
|
39,100 | 76.40 | 77.04 | 75.75 | 12,100 | 3,400 | 0.7 | |
| 29/08/2024 |
76.03
|
24,400 | 75.57 | 76.12 | 75.57 | 3,900 | 0 | 0.3 | |
| 28/08/2024 |
75.57
|
47,700 | 76.03 | 76.49 | 75.57 | 2,500 | 400 | 0.2 | |
| 27/08/2024 |
76.03
|
111,300 | 75.48 | 76.03 | 74.83 | 6,700 | 5,600 | 0.1 | |
| 26/08/2024 |
75.57
|
120,000 | 76.21 | 76.67 | 75.48 | 2,200 | 68,400 | -5.5 | |
| 23/08/2024 |
76.12
|
128,900 | 77.04 | 77.04 | 75.39 | 14,600 | 72,400 | -4.8 | |
| 22/08/2024 |
76.49
|
204,600 | 77.13 | 77.59 | 75.94 | 3,300 | 78,000 | -6.2 | |
| 21/08/2024 |
77.13
|
114,700 | 77.68 | 77.77 | 76.95 | 12,700 | 29,900 | -1.4 | |
| 20/08/2024 |
77.59
|
187,100 | 78.05 | 79.24 | 77.50 | 12,200 | 103,500 | -7.8 | |
| 19/08/2024 |
78.23
|
78,100 | 78.69 | 78.78 | 77.86 | 11,400 | 23,200 | -1.0 | |
| 16/08/2024 |
78.05
|
169,800 | 76.95 | 78.05 | 76.58 | 98,000 | 52,500 | 3.8 | |
| 15/08/2024 |
76.49
|
100,500 | 76.67 | 77.59 | 76.30 | 17,100 | 3,000 | 1.2 | |
| 14/08/2024 |
77.04
|
50,000 | 77.13 | 77.50 | 76.49 | 200 | 3,300 | -0.3 | |
| 13/08/2024 |
77.13
|
88,400 | 77.59 | 77.86 | 76.49 | 20,500 | 9,100 | 1.0 | |
| 12/08/2024 |
77.59
|
52,600 | 78.23 | 78.23 | 77.22 | 3,400 | 16,000 | -1.1 | |
| 09/08/2024 |
78.05
|
141,800 | 76.49 | 78.05 | 76.21 | 83,800 | 6,900 | 6.5 | |
| 08/08/2024 |
76.21
|
49,000 | 75.39 | 76.49 | 75.02 | 6,700 | 500 | 0.5 | |
| 07/08/2024 |
75.48
|
69,000 | 75.29 | 75.66 | 74.38 | 17,700 | 800 | 1.4 | |
| 06/08/2024 |
75.29
|
109,000 | 75.75 | 76.12 | 74.47 | 20,400 | 43,800 | -1.9 | |
| 05/08/2024 |
74.19
|
250,300 | 75.48 | 76.95 | 74.19 | 71,700 | 103,600 | -2.6 | |
| 02/08/2024 |
77.04
|
61,900 | 75.29 | 78.05 | 74.93 | 7,500 | 8,600 | -0.1 | |
| 01/08/2024 |
75.66
|
177,100 | 78.78 | 78.78 | 75.39 | 19,100 | 7,300 | 1.0 | |
| 31/07/2024 |
78.78
|
111,500 | 79.33 | 79.33 | 78.05 | 6,800 | 200 | 0.6 | |
| 30/07/2024 |
78.97
|
129,300 | 79.33 | 79.33 | 78.14 | 39,000 | 25,400 | 1.2 | |
| 29/07/2024 |
78.97
|
136,400 | 79.15 | 79.79 | 76.21 | 39,000 | 25,400 | 1.2 | |
| 26/07/2024 |
78.97
|
172,600 | 78.97 | 79.33 | 78.32 | 66,700 | 62,200 | 0.4 | |
| 25/07/2024 |
78.51
|
282,300 | 76.58 | 79.61 | 76.21 | 135,300 | 3,300 | 11.2 | |
| 24/07/2024 |
76.58
|
193,500 | 74.38 | 76.85 | 73.64 | 23,200 | 5,900 | 1.4 | |
| 23/07/2024 |
74.10
|
355,000 | 76.76 | 77.86 | 73.46 | 52,366 | 24,300 | 2.3 | |
| 22/07/2024 |
76.49
|
364,500 | 80.44 | 80.62 | 76.49 | 4,000 | 68,400 | -5.5 | |
| 19/07/2024 |
80.53
|
233,200 | 82.73 | 82.73 | 80.34 | 1,700 | 67,100 | -5.8 | |
| 18/07/2024 |
81.72
|
127,500 | 82.18 | 82.55 | 80.89 | 500 | 43,500 | -3.8 | |
| 17/07/2024 |
80.80
|
579,000 | 81.72 | 84.02 | 80.71 | 18,600 | 122,000 | -9.3 | |
| 16/07/2024 |
81.63
|
147,000 | 80.62 | 82.18 | 80.34 | 26,300 | 51,000 | -2.2 | |
| 15/07/2024 |
80.53
|
76,000 | 80.99 | 81.26 | 80.34 | 2,000 | 38,400 | -3.2 | |
| 12/07/2024 |
80.99
|
164,300 | 81.08 | 81.08 | 80.16 | 1,000 | 54,500 | -4.7 | |
| 11/07/2024 |
80.99
|
169,200 | 81.26 | 81.54 | 79.98 | 1,900 | 83,600 | -7.2 | |
| 10/07/2024 |
80.80
|
157,000 | 83.01 | 83.01 | 80.80 | 6,500 | 52,200 | -4.0 | |
| 09/07/2024 |
82.27
|
166,200 | 83.83 | 83.92 | 82.18 | 2,600 | 55,700 | -4.8 | |
| 08/07/2024 |
82.09
|
181,600 | 81.54 | 82.46 | 81.08 | 23,400 | 65,700 | -3.8 | |
| 05/07/2024 |
80.44
|
167,000 | 82.46 | 82.46 | 80.07 | 1,600 | 56,700 | -4.8 | |
| 04/07/2024 |
81.35
|
84,800 | 82.09 | 82.55 | 81.35 | 600 | 21,600 | -1.9 | |
| 03/07/2024 |
81.72
|
150,300 | 79.70 | 82.09 | 79.70 | 29,400 | 17,400 | 1.1 | |
| 02/07/2024 |
80.16
|
73,500 | 79.43 | 80.34 | 79.24 | 9,800 | 26,200 | -1.4 | |
| 01/07/2024 |
79.24
|
106,600 | 78.97 | 79.98 | 78.51 | 17,000 | 6,300 | 0.9 | |
| 28/06/2024 |
78.97
|
178,700 | 80.80 | 81.54 | 78.78 | 4,300 | 31,200 | -2.4 | |
| 27/06/2024 |
80.80
|
177,400 | 82.27 | 82.64 | 80.80 | 7,600 | 38,300 | -2.7 | |
| 26/06/2024 |
82.64
|
318,900 | 83.10 | 83.19 | 81.35 | 8,000 | 130,600 | -11.0 | |
| 25/06/2024 |
83.74
|
394,500 | 84.48 | 88.15 | 83.10 | 43,100 | 79,700 | -3.4 | |
| 24/06/2024 |
84.48
|
459,700 | 83.47 | 86.13 | 82.64 | 7,300 | 62,000 | -5.1 | |
| 21/06/2024 |
82.46
|
372,700 | 78.87 | 83.56 | 78.05 | 55,400 | 136,800 | -7.1 | |
| 20/06/2024 |
78.42
|
47,100 | 78.05 | 78.97 | 78.05 | 6,400 | 3,300 | 0.3 | |
| 19/06/2024 |
78.97
|
98,400 | 78.97 | 78.97 | 77.68 | 700 | 14,300 | -1.2 | |
| 18/06/2024 |
78.69
|
52,400 | 78.60 | 79.61 | 78.42 | 9,300 | 12,500 | -0.3 | |
| 17/06/2024 |
78.51
|
169,000 | 79.61 | 79.61 | 78.32 | 3,500 | 100,000 | -8.3 | |
| 14/06/2024 |
79.52
|
202,800 | 80.53 | 80.99 | 78.97 | 15,100 | 1,000 | 1.2 | |
| 13/06/2024 |
80.25
|
104,400 | 79.24 | 80.80 | 79.24 | 2,000 | 18,200 | -1.4 | |
| 12/06/2024 |
79.24
|
276,700 | 78.51 | 79.61 | 78.23 | 124,000 | 212,600 | -7.6 | |
| 11/06/2024 |
78.51
|
549,900 | 80.62 | 80.62 | 77.77 | 104,700 | 356,800 | -21.6 | |
| 10/06/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 10/06/2024 |
80.71
|
232,900 | 81.81 | 82.91 | 80.44 | 0 | 105,600 | -9.4 | |
| 07/06/2024 |
82.36
|
83,200 | 83.52 | 84.41 | 82.19 | 100 | 15,537 | -1.4 | |
| 06/06/2024 |
83.52
|
257,900 | 82.10 | 84.41 | 81.74 | 76,000 | 107,300 | -2.9 | |
| 05/06/2024 |
81.30
|
94,500 | 81.65 | 82.28 | 81.03 | 3,300 | 7,800 | -0.4 | |
| 04/06/2024 |
81.56
|
70,000 | 82.63 | 82.63 | 81.39 | 100 | 5,600 | -0.5 | |
| 03/06/2024 |
81.74
|
202,600 | 80.05 | 83.34 | 80.05 | 36,400 | 4,500 | 2.9 | |
| 31/05/2024 |
79.97
|
62,300 | 80.76 | 80.76 | 79.52 | 10,000 | 1,900 | 0.7 | |
| 30/05/2024 |
79.70
|
82,600 | 80.23 | 80.23 | 78.63 | 2,300 | 15,100 | -1.1 | |
| 29/05/2024 |
80.23
|
121,100 | 80.05 | 81.30 | 79.97 | 900 | 18,400 | -1.6 | |
| 28/05/2024 |
79.97
|
109,100 | 79.52 | 80.85 | 79.34 | 1,200 | 20,200 | -1.7 | |
| 27/05/2024 |
79.97
|
59,200 | 80.76 | 80.76 | 78.99 | 2,700 | 17,100 | -1.3 | |
| 24/05/2024 |
80.76
|
530,500 | 79.08 | 81.30 | 78.45 | 364,700 | 179,900 | 16.7 | |
| 23/05/2024 |
79.97
|
139,400 | 81.56 | 81.65 | 79.17 | 48,300 | 14,900 | 3.0 | |
| 22/05/2024 |
80.23
|
241,600 | 78.72 | 80.68 | 78.72 | 113,800 | 17,200 | 8.7 | |
| 21/05/2024 |
78.99
|
509,700 | 77.66 | 80.68 | 77.30 | 167,700 | 194,600 | -2.5 | |
| 20/05/2024 |
77.66
|
110,200 | 77.57 | 78.19 | 77.57 | 29,500 | 8,300 | 1.9 | |
| 17/05/2024 |
77.57
|
330,900 | 78.10 | 78.63 | 77.30 | 100 | 247,600 | -21.6 | |
| 16/05/2024 |
78.19
|
113,100 | 78.19 | 79.70 | 77.48 | 11,600 | 14,900 | -0.3 | |
| 15/05/2024 |
78.19
|
118,000 | 77.57 | 78.45 | 77.30 | 8,400 | 7,100 | 0.1 | |
| 14/05/2024 |
77.39
|
186,900 | 77.57 | 78.37 | 76.94 | 91,000 | 102,000 | -1.0 | |
| 13/05/2024 |
77.30
|
107,900 | 78.81 | 79.25 | 77.30 | 2,900 | 59,100 | -4.9 | |
| 10/05/2024 |
79.08
|
119,600 | 77.48 | 79.08 | 77.39 | 9,000 | 9,500 | -0.0 | |
| 09/05/2024 |
77.30
|
273,600 | 77.74 | 78.99 | 76.77 | 8,000 | 124,700 | -10.3 | |
| 08/05/2024 |
77.74
|
115,400 | 78.10 | 78.10 | 76.86 | 4,600 | 15,800 | -1.0 | |
| 07/05/2024 |
78.37
|
485,000 | 75.17 | 79.08 | 74.90 | 123,000 | 20,000 | 9.0 | |
| 06/05/2024 |
74.99
|
138,600 | 73.83 | 75.43 | 73.83 | 700 | 4,000 | -0.3 | |