| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -2.10% | 24,109,000 | -529,100 | -31.0 |
55.10
64.20
60.60
|
|
2 tháng
(2026-01-15) |
1.10 | 1.85% | 66,816,000 | 2,096,700 | 133.4 |
55.10
69.20
60.60
|
|
3 tháng
(2025-12-16) |
5.60 | 10.18% | 82,644,400 | 2,310,900 | 148.2 |
53
69.20
60.60
|
|
6 tháng
(2025-09-17) |
-1.44 | -2.32% | 163,101,900 | -747,800 | -24.5 |
51.90
69.20
60.60
|
|
12 tháng
(2025-03-21) |
-3.95 | -6.13% | 355,374,100 | -9,463,403 | -486.5 |
42.28
69.20
60.60
|
|
24 tháng
(2024-03-26) |
-11.39 | -15.83% | 546,505,100 | -24,661,427 | -1,581.2 |
42.28
74.53
60.60
|
|
36 tháng
(2023-04-03) |
18.81 | 45.02% | 747,219,100 | -21,336,744 | -1,358.4 |
41.56
74.53
60.60
|
|
60 tháng
(2021-04-12) |
32.89 | 118.68% | 1,334,255,800 | -8,286,122 | -346.5 |
25.67
84.73
60.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/12/2024 |
71.51
|
988,700 | 70.74 | 72.48 | 70.74 | 100,000 | 228,000 | -9.5 | |
| 23/12/2024 |
70.74
|
448,300 | 71.13 | 71.71 | 70.74 | 100 | 66,800 | -4.9 | |
| 20/12/2024 |
70.84
|
951,600 | 70.64 | 72.38 | 70.64 | 79,100 | 52,800 | 2.0 | |
| 19/12/2024 |
70.74
|
737,600 | 70.55 | 72.09 | 70.16 | 46,200 | 50,500 | -0.3 | |
| 18/12/2024 |
71.42
|
676,000 | 70.26 | 71.51 | 70.26 | 294,800 | 36,220 | 19.0 | |
| 17/12/2024 |
70.26
|
416,200 | 70.06 | 70.45 | 69.48 | 57,100 | 100,400 | -3.1 | |
| 16/12/2024 |
69.58
|
327,900 | 70.16 | 70.55 | 69.29 | 4,800 | 25,100 | -1.5 | |
| 13/12/2024 |
70.16
|
567,800 | 70.55 | 71.13 | 69.68 | 117,500 | 66,300 | 3.7 | |
| 12/12/2024 |
70.74
|
450,100 | 71.71 | 72.00 | 70.74 | 300 | 126,140 | -9.3 | |
| 11/12/2024 |
71.61
|
1,505,900 | 70.93 | 72.67 | 70.35 | 569,800 | 245,000 | 24.1 | |
| 10/12/2024 |
70.64
|
793,500 | 71.03 | 72.19 | 70.35 | 0 | 321,943 | -23.7 | |
| 09/12/2024 |
71.32
|
653,400 | 70.16 | 71.80 | 70.16 | 258,200 | 3,500 | 18.7 | |
| 06/12/2024 |
70.26
|
1,366,200 | 71.42 | 72.77 | 70.26 | 25,400 | 295,300 | -20.0 | |
| 05/12/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 05/12/2024 |
71.03
|
1,564,100 | 68.81 | 71.61 | 67.84 | 554,410 | 15,700 | 39.2 | |
| 04/12/2024 |
68.52
|
1,004,500 | 69.55 | 70.02 | 64.48 | 118,800 | 49,800 | 5.1 | |
| 03/12/2024 |
69.27
|
1,022,400 | 68.99 | 70.40 | 68.52 | 69,720 | 147,600 | -5.8 | |
| 02/12/2024 |
68.80
|
398,700 | 68.89 | 68.99 | 68.52 | 10,200 | 22,800 | -0.9 | |
| 29/11/2024 |
68.42
|
557,800 | 67.20 | 68.89 | 67.20 | 51,700 | 24,500 | 2.0 | |
| 28/11/2024 |
67.20
|
620,400 | 68.14 | 68.24 | 66.83 | 0 | 181,600 | -13.0 | |
| 27/11/2024 |
67.86
|
450,900 | 67.77 | 68.05 | 67.11 | 7,000 | 150,800 | -10.3 | |
| 26/11/2024 |
67.77
|
546,200 | 67.30 | 68.52 | 67.30 | 45,900 | 99,300 | -3.9 | |
| 25/11/2024 |
67.30
|
287,800 | 67.48 | 67.77 | 67.11 | 12,000 | 71,900 | -4.3 | |
| 22/11/2024 |
67.30
|
592,300 | 67.95 | 67.95 | 67.01 | 149,600 | 248,400 | -7.1 | |
| 21/11/2024 |
67.58
|
446,500 | 66.54 | 67.58 | 66.26 | 208,200 | 57,100 | 10.8 | |
| 20/11/2024 |
66.17
|
780,300 | 65.98 | 67.39 | 64.66 | 32,400 | 116,660 | -5.9 | |
| 19/11/2024 |
65.79
|
1,396,400 | 69.17 | 70.49 | 65.79 | 108,400 | 241,200 | -9.8 | |
| 18/11/2024 |
69.17
|
910,100 | 69.74 | 70.49 | 68.14 | 40,600 | 144,579 | -7.7 | |
| 15/11/2024 |
69.55
|
1,468,700 | 69.46 | 70.87 | 68.89 | 94,500 | 176,500 | -6.2 | |
| 14/11/2024 |
69.36
|
1,255,500 | 69.93 | 71.71 | 69.17 | 226,500 | 240,300 | -1.0 | |
| 13/11/2024 |
69.55
|
1,101,400 | 69.17 | 70.11 | 68.52 | 102,400 | 308,200 | -15.1 | |
| 12/11/2024 |
69.55
|
923,500 | 70.96 | 71.15 | 69.55 | 180,800 | 100,200 | 6.1 | |
| 11/11/2024 |
70.49
|
1,319,600 | 70.40 | 71.34 | 70.21 | 55,500 | 129,300 | -5.5 | |
| 08/11/2024 |
70.11
|
1,811,300 | 68.14 | 70.77 | 68.05 | 200,400 | 250,900 | -3.8 | |
| 07/11/2024 |
68.14
|
683,500 | 68.61 | 68.89 | 68.14 | 87,900 | 105,700 | -1.3 | |
| 06/11/2024 |
67.77
|
1,085,100 | 67.11 | 69.17 | 66.83 | 0 | 0 | 0 | |
| 05/11/2024 |
66.73
|
383,900 | 65.51 | 67.01 | 65.42 | 175,500 | 136,400 | 2.8 | |
| 04/11/2024 |
65.51
|
429,900 | 66.64 | 66.64 | 65.42 | 3,000 | 129,700 | -8.9 | |
| 01/11/2024 |
66.45
|
327,800 | 66.73 | 67.20 | 66.26 | 42,200 | 46,000 | -0.3 | |
| 31/10/2024 |
67.01
|
287,900 | 66.45 | 67.39 | 66.17 | 18,700 | 84,700 | -4.7 | |
| 30/10/2024 |
66.73
|
514,100 | 67.95 | 67.95 | 66.36 | 35,900 | 173,900 | -9.8 | |
| 29/10/2024 |
67.58
|
328,000 | 66.73 | 67.58 | 66.36 | 51,100 | 111,400 | -4.3 | |
| 28/10/2024 |
66.36
|
382,800 | 66.54 | 66.83 | 65.98 | 1,500 | 208,200 | -14.6 | |
| 25/10/2024 |
66.54
|
628,400 | 67.48 | 67.48 | 65.89 | 11,500 | 227,600 | -15.3 | |
| 24/10/2024 |
66.83
|
614,900 | 68.52 | 68.52 | 66.83 | 8,400 | 226,600 | -15.7 | |
| 23/10/2024 |
68.42
|
296,000 | 68.05 | 68.42 | 67.58 | 17,200 | 124,200 | -7.7 | |
| 22/10/2024 |
68.14
|
609,400 | 67.39 | 68.80 | 67.39 | 97,000 | 14,900 | 6.0 | |
| 21/10/2024 |
67.67
|
564,500 | 68.80 | 69.55 | 67.67 | 22,300 | 14,400 | 0.6 | |
| 18/10/2024 |
68.80
|
602,600 | 68.42 | 69.36 | 67.95 | 82,800 | 9,900 | 5.3 | |
| 17/10/2024 |
68.33
|
403,300 | 69.36 | 69.36 | 68.24 | 200 | 37,200 | -2.7 | |
| 16/10/2024 |
68.99
|
654,700 | 67.67 | 68.99 | 67.39 | 71,500 | 92,800 | -1.6 | |
| 15/10/2024 |
67.67
|
466,900 | 68.80 | 68.99 | 67.39 | 31,500 | 54,200 | -1.7 | |
| 14/10/2024 |
68.80
|
1,373,000 | 68.14 | 69.46 | 68.05 | 140,200 | 124,100 | 1.2 | |
| 11/10/2024 |
67.67
|
395,500 | 67.67 | 68.42 | 66.92 | 3,300 | 134,700 | -9.4 | |
| 10/10/2024 |
67.67
|
467,700 | 67.58 | 68.14 | 67.01 | 13,800 | 4,200 | 0.7 | |
| 09/10/2024 |
67.20
|
461,300 | 66.26 | 67.30 | 66.26 | 33,800 | 56,400 | -1.6 | |
| 08/10/2024 |
66.07
|
259,000 | 65.79 | 66.45 | 65.79 | 200 | 9,800 | -0.7 | |
| 07/10/2024 |
65.79
|
431,100 | 65.79 | 66.64 | 65.51 | 17,600 | 107,900 | -6.3 | |
| 04/10/2024 |
65.32
|
570,900 | 65.42 | 65.79 | 65.23 | 2,500 | 284,400 | -19.6 | |
| 03/10/2024 |
65.60
|
392,500 | 66.26 | 66.83 | 65.51 | 11,600 | 50,600 | -2.7 | |
| 02/10/2024 |
65.89
|
543,200 | 66.73 | 67.20 | 65.89 | 8,200 | 259,300 | -17.7 | |
| 01/10/2024 |
66.73
|
757,200 | 67.86 | 68.42 | 66.73 | 11,500 | 431,900 | -30.1 | |
| 30/09/2024 |
67.95
|
183,000 | 67.67 | 68.05 | 67.48 | 11,200 | 23,800 | -0.9 | |
| 27/09/2024 |
67.67
|
485,600 | 68.42 | 68.42 | 67.48 | 76,500 | 111,300 | -2.5 | |
| 26/09/2024 |
68.14
|
591,400 | 68.05 | 68.99 | 67.58 | 130,700 | 106,500 | 1.8 | |
| 25/09/2024 |
68.14
|
349,700 | 67.77 | 68.24 | 67.58 | 40,500 | 19,000 | 1.6 | |
| 24/09/2024 |
67.67
|
143,600 | 67.30 | 67.77 | 67.01 | 3,700 | 4,500 | -0.1 | |
| 23/09/2024 |
67.30
|
200,100 | 68.05 | 68.05 | 67.30 | 26,400 | 43,200 | -1.2 | |
| 20/09/2024 |
68.05
|
558,500 | 67.86 | 68.05 | 67.30 | 318,400 | 9,800 | 22.3 | |
| 19/09/2024 |
66.92
|
218,400 | 67.48 | 67.48 | 66.36 | 12,200 | 23,800 | -0.8 | |
| 18/09/2024 |
66.92
|
471,000 | 65.89 | 67.67 | 65.89 | 105,200 | 4,800 | 7.2 | |
| 17/09/2024 |
65.79
|
366,700 | 64.48 | 66.07 | 64.48 | 86,700 | 200 | 6.0 | |
| 16/09/2024 |
64.66
|
389,400 | 65.70 | 65.98 | 64.01 | 56,300 | 185,200 | -8.9 | |
| 13/09/2024 |
65.70
|
436,400 | 66.07 | 66.17 | 65.32 | 129,300 | 227,500 | -6.9 | |
| 12/09/2024 |
66.07
|
361,100 | 66.07 | 66.54 | 65.89 | 192,800 | 203,600 | -0.8 | |
| 11/09/2024 |
65.70
|
269,400 | 66.26 | 66.36 | 65.60 | 6,400 | 174,900 | -11.9 | |
| 10/09/2024 |
66.26
|
478,300 | 66.17 | 68.80 | 65.98 | 76,600 | 248,100 | -12.1 | |
| 09/09/2024 |
65.89
|
296,800 | 66.17 | 66.64 | 65.89 | 0 | 0 | 0 | |
| 06/09/2024 |
66.17
|
870,000 | 67.20 | 67.48 | 65.89 | 86,400 | 439,500 | -24.9 | |
| 05/09/2024 |
67.20
|
576,000 | 68.52 | 68.61 | 66.92 | 13,100 | 211,300 | -14.3 | |
| 04/09/2024 |
68.61
|
501,800 | 68.42 | 68.89 | 67.77 | 1,800 | 103,400 | -7.4 | |
| 30/08/2024 |
69.17
|
376,100 | 69.74 | 70.30 | 69.17 | 37,000 | 26,200 | 0.8 | |
| 29/08/2024 |
69.64
|
324,900 | 69.74 | 69.83 | 69.08 | 8,500 | 42,200 | -2.5 | |
| 28/08/2024 |
69.74
|
555,600 | 69.08 | 70.40 | 68.80 | 114,000 | 8,600 | 7.8 | |
| 27/08/2024 |
69.08
|
363,600 | 69.93 | 69.93 | 68.70 | 78,400 | 1,900 | 5.6 | |
| 26/08/2024 |
69.93
|
1,069,000 | 69.55 | 70.02 | 69.17 | 460,600 | 65,700 | 29.3 | |
| 23/08/2024 |
69.08
|
1,332,200 | 67.20 | 69.83 | 67.20 | 181,300 | 23,200 | 11.6 | |
| 22/08/2024 |
67.39
|
459,900 | 67.77 | 67.77 | 67.11 | 66,100 | 144,800 | -5.6 | |
| 21/08/2024 |
67.67
|
448,400 | 68.05 | 68.14 | 67.39 | 64,000 | 107,300 | -3.1 | |
| 20/08/2024 |
67.86
|
359,200 | 68.05 | 68.33 | 67.30 | 4,200 | 800 | 0.2 | |
| 19/08/2024 |
68.05
|
338,100 | 67.86 | 68.14 | 67.48 | 100 | 16,600 | -1.2 | |
| 16/08/2024 |
67.67
|
483,100 | 66.64 | 67.86 | 66.26 | 77,200 | 8,400 | 4.9 | |
| 15/08/2024 |
66.17
|
324,800 | 66.64 | 66.64 | 65.89 | 170,600 | 61,600 | 7.7 | |
| 14/08/2024 |
66.17
|
749,400 | 65.70 | 66.73 | 65.23 | 331,000 | 304,400 | 1.9 | |
| 13/08/2024 |
64.85
|
162,300 | 65.13 | 65.23 | 64.57 | 11,300 | 43,400 | -2.2 | |
| 12/08/2024 |
65.13
|
195,200 | 64.38 | 65.13 | 64.38 | 4,900 | 49,900 | -3.1 | |
| 09/08/2024 |
64.76
|
303,100 | 64.48 | 65.32 | 64.29 | 79,300 | 57,300 | 1.5 | |
| 08/08/2024 |
64.29
|
186,800 | 64.19 | 64.85 | 63.72 | 5,300 | 16,200 | -0.7 | |
| 07/08/2024 |
64.19
|
189,800 | 64.01 | 64.48 | 64.01 | 100 | 2,900 | -0.2 | |
| 06/08/2024 |
64.38
|
322,800 | 62.97 | 64.38 | 62.78 | 108,300 | 18,500 | 6.1 | |
| 05/08/2024 |
62.97
|
1,030,900 | 64.66 | 65.32 | 62.60 | 106,000 | 97,700 | 0.5 | |