| 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) |
1.40 | 2.97% | 1,484,200 | -22,800 | -1.1 |
46.10
48.50
48.20
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.21% | 3,224,200 | -151,400 | -7.2 |
45.20
48.60
48.20
|
|
3 tháng
(2025-09-05) |
-0.90 | -1.82% | 6,376,800 | -196,800 | -9.4 |
45.20
52.60
48.20
|
|
6 tháng
(2025-06-09) |
2.12 | 4.58% | 19,845,100 | -194,000 | -9.1 |
45.20
52.60
48.20
|
|
12 tháng
(2024-12-09) |
-12.17 | -20.06% | 41,138,468 | -855,084 | -41.4 |
38.41
62.03
48.20
|
|
24 tháng
(2023-12-15) |
-1 | -2.03% | 94,148,999 | -2,403,959 | -143.2 |
38.41
77.05
48.20
|
|
36 tháng
(2022-12-20) |
-1.90 | -3.77% | 121,251,319 | -2,867,239 | -165.1 |
38.41
77.05
48.20
|
|
60 tháng
(2020-12-30) |
-15.39 | -24.09% | 221,912,835 | -3,547,607 | -251.0 |
29.82
100.29
48.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
61.51
|
102,450 | 61.51 | 61.60 | 61.14 | 0 | 600 | -0.0 | |
| 23/09/2024 |
61.41
|
111,198 | 60.95 | 61.41 | 60.86 | 700 | 700 | -0.0 | |
| 20/09/2024 |
60.86
|
182,088 | 60.21 | 61.32 | 60.21 | 11,800 | 0 | 0.8 | |
| 19/09/2024 |
59.83
|
91,762 | 54.16 | 60.39 | 54.16 | 300 | 400 | -0.0 | |
| 18/09/2024 |
59.74
|
122,576 | 60.02 | 60.21 | 59.74 | 3,000 | 3 | 0.2 | |
| 17/09/2024 |
59.74
|
103,250 | 59.55 | 59.83 | 53.60 | 1,200 | 400 | 0.1 | |
| 16/09/2024 |
59.55
|
140,693 | 60.48 | 60.48 | 59.55 | 400 | 1,700 | -0.1 | |
| 13/09/2024 |
60.48
|
54,472 | 60.76 | 60.86 | 60.30 | 0 | 700 | -0.0 | |
| 12/09/2024 |
60.76
|
61,659 | 60.48 | 61.04 | 60.48 | 700 | 1,700 | -0.1 | |
| 11/09/2024 |
60.39
|
85,679 | 60.21 | 60.86 | 60.02 | 6,100 | 1,700 | 0.3 | |
| 10/09/2024 |
60.30
|
100,678 | 60.95 | 61.32 | 60.21 | 800 | 1,100 | -0.0 | |
| 09/09/2024 |
60.67
|
59,263 | 60.11 | 61.14 | 60.02 | 0 | 0 | 0 | |
| 06/09/2024 |
60.67
|
86,325 | 60.11 | 60.86 | 60.11 | 2,600 | 0 | 0.2 | |
| 05/09/2024 |
60.58
|
133,715 | 61.69 | 62.35 | 60.02 | 3,110 | 9,600 | -0.4 | |
| 04/09/2024 |
61.69
|
144,474 | 62.44 | 62.44 | 61.32 | 100 | 2,500 | -0.2 | |
| 30/08/2024 |
62.35
|
81,933 | 65.14 | 65.14 | 61.97 | 261 | 3,200 | -0.2 | |
| 29/08/2024 |
62.35
|
53,712 | 62.81 | 62.90 | 62.16 | 200 | 200 | 0 | |
| 28/08/2024 |
62.81
|
147,264 | 62.62 | 62.81 | 62.16 | 14,500 | 800 | 0.9 | |
| 27/08/2024 |
62.53
|
165,358 | 62.90 | 63.09 | 61.79 | 0 | 2,400 | -0.2 | |
| 26/08/2024 |
62.90
|
121,578 | 63.65 | 63.74 | 62.90 | 0 | 3,200 | -0.2 | |
| 23/08/2024 |
63.00
|
106,770 | 63.65 | 63.74 | 62.44 | 1,200 | 3,200 | -0.1 | |
| 22/08/2024 |
63.37
|
277,522 | 62.35 | 63.93 | 62.35 | 2,200 | 20,900 | -1.3 | |
| 21/08/2024 |
62.35
|
336,687 | 63.65 | 63.65 | 62.16 | 1,100 | 25,200 | -1.6 | |
| 20/08/2024 |
63.00
|
270,724 | 64.11 | 64.11 | 60.95 | 2,600 | 14,200 | -0.8 | |
| 19/08/2024 |
63.37
|
210,904 | 62.35 | 63.74 | 62.35 | 100 | 1,000 | -0.1 | |
| 16/08/2024 |
62.53
|
441,367 | 60.30 | 62.53 | 59.27 | 55,600 | 2,700 | 3.4 | |
| 15/08/2024 |
59.00
|
185,835 | 60.58 | 60.58 | 58.62 | 7,400 | 700 | 0.4 | |
| 14/08/2024 |
60.48
|
89,055 | 61.41 | 61.41 | 60.48 | 900 | 4,400 | -0.2 | |
| 13/08/2024 |
60.58
|
97,627 | 61.14 | 61.41 | 60.48 | 2,600 | 10,700 | -0.5 | |
| 12/08/2024 |
61.14
|
149,070 | 60.58 | 61.41 | 60.58 | 0 | 5,500 | -0.4 | |
| 09/08/2024 |
60.48
|
173,168 | 60.39 | 60.48 | 59.18 | 4,900 | 69,900 | -4.2 | |
| 08/08/2024 |
59.46
|
149,268 | 60.02 | 61.04 | 59.18 | 500 | 15,300 | -1.0 | |
| 07/08/2024 |
60.02
|
104,570 | 59.55 | 60.11 | 59.00 | 1,600 | 3,300 | -0.1 | |
| 06/08/2024 |
59.46
|
254,404 | 57.69 | 59.46 | 56.76 | 20,500 | 10,800 | 0.6 | |
| 05/08/2024 |
57.88
|
239,116 | 61.41 | 61.41 | 57.88 | 12,700 | 3,000 | 0.6 | |
| 02/08/2024 |
61.41
|
241,464 | 59.55 | 61.60 | 59.09 | 34,000 | 30,800 | 0.2 | |
| 01/08/2024 |
59.55
|
355,625 | 64.21 | 64.39 | 59.55 | 13,000 | 7,100 | 0.4 | |
| 31/07/2024 |
62.62
|
219,825 | 64.21 | 64.21 | 62.53 | 2,700 | 5,200 | -0.2 | |
| 30/07/2024 |
64.21
|
113,121 | 64.76 | 64.95 | 63.28 | 2,500 | 13,100 | -0.7 | |
| 29/07/2024 |
64.76
|
131,574 | 65.14 | 65.32 | 64.58 | 500 | 57,400 | -4.0 | |
| 26/07/2024 |
64.67
|
134,005 | 64.02 | 65.14 | 64.02 | 0 | 0 | 0 | |
| 25/07/2024 |
64.02
|
50,195 | 64.11 | 64.67 | 63.37 | 3,300 | 6,100 | -0.2 | |
| 24/07/2024 |
64.11
|
342,830 | 61.51 | 65.14 | 60.76 | 35,800 | 22,000 | 0.9 | |
| 23/07/2024 |
62.35
|
298,845 | 64.49 | 65.60 | 62.35 | 6,100 | 60,749 | -3.8 | |
| 22/07/2024 |
64.49
|
236,947 | 66.53 | 66.53 | 64.30 | 7,900 | 32,400 | -1.7 | |
| 19/07/2024 |
66.07
|
180,153 | 67.93 | 67.93 | 66.07 | 600 | 2,000 | -0.1 | |
| 18/07/2024 |
67.93
|
264,000 | 67.93 | 68.39 | 66.35 | 5,900 | 15,000 | -0.7 | |
| 17/07/2024 |
68.11
|
377,834 | 70.63 | 70.63 | 64.21 | 700 | 25,800 | -1.9 | |
| 16/07/2024 |
69.88
|
280,431 | 69.79 | 71.46 | 69.23 | 200 | 70,900 | -5.3 | |
| 15/07/2024 |
69.51
|
365,468 | 70.25 | 70.25 | 68.95 | 13,100 | 31,000 | -1.3 | |
| 12/07/2024 |
70.16
|
226,877 | 70.72 | 71.09 | 69.88 | 0 | 8,300 | -0.6 | |
| 11/07/2024 |
70.72
|
255,966 | 71.65 | 72.21 | 70.53 | 1,300 | 0 | 0.1 | |
| 10/07/2024 |
71.56
|
339,933 | 73.05 | 73.05 | 71.28 | 17,800 | 17,800 | -0.0 | |
| 09/07/2024 |
73.05
|
354,139 | 70.72 | 73.05 | 70.72 | 0 | 10,600 | -0.8 | |
| 08/07/2024 |
70.72
|
382,596 | 69.14 | 70.72 | 69.14 | 20,300 | 34,800 | -1.1 | |
| 05/07/2024 |
69.88
|
234,435 | 69.60 | 70.81 | 69.05 | 16,800 | 7,700 | 0.7 | |
| 04/07/2024 |
69.60
|
276,963 | 69.79 | 71.19 | 69.60 | 0 | 25,300 | -1.9 | |
| 03/07/2024 |
70.16
|
210,784 | 70.81 | 70.81 | 69.42 | 0 | 8,900 | -0.6 | |
| 02/07/2024 |
70.53
|
243,955 | 68.21 | 70.91 | 68.21 | 16,100 | 22,400 | -0.5 | |
| 01/07/2024 |
68.21
|
210,177 | 68.39 | 69.05 | 67.84 | 21,200 | 4,900 | 1.2 | |
| 28/06/2024 |
68.39
|
424,028 | 72.12 | 72.12 | 68.39 | 4,200 | 52,200 | -3.7 | |
| 27/06/2024 |
72.12
|
216,849 | 72.12 | 72.12 | 70.72 | 13,300 | 2,500 | 0.8 | |
| 26/06/2024 |
72.12
|
380,693 | 72.12 | 72.12 | 69.98 | 55,900 | 5,400 | 3.8 | |
| 25/06/2024 |
72.12
|
326,424 | 64.58 | 72.86 | 64.58 | 47,400 | 20,200 | 2.1 | |
| 24/06/2024 |
71.74
|
830,830 | 76.30 | 76.30 | 71.65 | 29,400 | 93,147 | -5.1 | |
| 21/06/2024 |
76.30
|
413,759 | 77.05 | 77.23 | 75.19 | 4,000 | 14,400 | -0.9 | |
| 20/06/2024 |
77.05
|
508,889 | 74.54 | 77.42 | 74.35 | 3,200 | 0 | 0.3 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/06/2024 |
74.54
|
430,806 | 76.77 | 77.23 | 74.26 | 1,800 | 12,030 | -0.8 | |
| 18/06/2024 |
76.21
|
1,104,708 | 72.67 | 76.66 | 72.67 | 122,700 | 13,600 | 9.1 | |
| 17/06/2024 |
72.67
|
395,659 | 73.12 | 74.39 | 71.85 | 100 | 21,500 | -1.7 | |
| 14/06/2024 |
71.85
|
745,713 | 71.85 | 74.94 | 71.76 | 4,000 | 46,200 | -3.4 | |
| 13/06/2024 |
72.03
|
342,035 | 73.39 | 73.58 | 71.94 | 1,100 | 15,100 | -1.1 | |
| 12/06/2024 |
73.39
|
326,439 | 73.39 | 74.21 | 72.30 | 2,500 | 28,600 | -2.1 | |
| 11/06/2024 |
73.58
|
695,833 | 71.12 | 74.30 | 70.76 | 64,600 | 10,900 | 4.3 | |
| 10/06/2024 |
71.12
|
566,678 | 71.76 | 73.21 | 70.85 | 16,100 | 16,500 | -0.0 | |
| 07/06/2024 |
71.76
|
810,829 | 71.76 | 75.21 | 71.67 | 0 | 0 | 0 | |
| 06/06/2024 |
71.76
|
1,278,524 | 66.49 | 72.58 | 66.40 | 46,800 | 23,700 | 1.7 | |
| 05/06/2024 |
66.31
|
898,817 | 64.31 | 68.13 | 63.86 | 11,600 | 10,417 | 0.1 | |
| 04/06/2024 |
64.31
|
264,477 | 64.95 | 64.95 | 64.04 | 1,000 | 2,500 | -0.1 | |
| 03/06/2024 |
64.31
|
343,541 | 63.04 | 64.86 | 62.68 | 17,600 | 1,300 | 1.1 | |
| 31/05/2024 |
62.95
|
141,110 | 62.40 | 63.58 | 62.04 | 9,508 | 6,800 | 0.2 | |
| 30/05/2024 |
62.22
|
270,445 | 63.22 | 63.22 | 61.77 | 0 | 21,716 | -1.5 | |
| 29/05/2024 |
63.22
|
212,910 | 64.04 | 64.95 | 62.86 | 400 | 15,700 | -1.1 | |
| 28/05/2024 |
64.04
|
215,041 | 63.13 | 64.86 | 63.13 | 1,000 | 7,100 | -0.4 | |
| 27/05/2024 |
63.13
|
125,507 | 62.95 | 63.49 | 62.31 | 6,600 | 100 | 0.4 | |
| 24/05/2024 |
62.95
|
436,567 | 65.40 | 65.40 | 61.86 | 25,400 | 10,700 | 1.0 | |
| 23/05/2024 |
65.40
|
199,063 | 58.04 | 65.40 | 58.04 | 9,300 | 5,200 | 0.3 | |
| 22/05/2024 |
64.49
|
212,404 | 64.86 | 65.67 | 64.13 | 2,317 | 14,800 | -0.9 | |
| 21/05/2024 |
64.86
|
443,013 | 66.04 | 66.04 | 63.67 | 10,700 | 16,600 | -0.4 | |
| 20/05/2024 |
66.04
|
332,624 | 66.31 | 67.22 | 65.85 | 3,500 | 30,900 | -2.0 | |
| 17/05/2024 |
66.31
|
711,611 | 63.58 | 66.49 | 63.58 | 13,700 | 122,500 | -7.8 | |
| 16/05/2024 |
63.58
|
349,951 | 64.13 | 65.31 | 63.13 | 10,806 | 59,800 | -3.5 | |
| 15/05/2024 |
64.04
|
512,422 | 60.50 | 65.40 | 60.40 | 36,008 | 12,400 | 1.6 | |
| 14/05/2024 |
60.40
|
178,390 | 60.95 | 61.31 | 60.04 | 21,200 | 25,700 | -0.3 | |
| 13/05/2024 |
60.95
|
278,375 | 63.04 | 63.04 | 60.95 | 6,000 | 44,100 | -2.6 | |
| 10/05/2024 |
63.04
|
268,678 | 63.22 | 63.49 | 62.68 | 0 | 45,100 | -3.1 | |
| 09/05/2024 |
62.68
|
828,372 | 60.86 | 64.40 | 60.50 | 18,500 | 72,400 | -3.7 | |
| 08/05/2024 |
60.86
|
93,383 | 60.77 | 60.86 | 60.04 | 5,600 | 7,700 | -0.1 | |
| 07/05/2024 |
60.77
|
139,492 | 59.86 | 61.22 | 59.86 | 1,200 | 9,600 | -0.6 | |
| 06/05/2024 |
59.95
|
102,535 | 58.95 | 59.95 | 58.95 | 0 | 5,700 | -0.4 | |