| 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) |
-6 | -7.39% | 1,254,700 | -14,300 | -1.2 |
66.90
87.80
66.90
|
|
2 tháng
(2026-01-19) |
-7 | -8.52% | 1,914,600 | -12,500 | -1.0 |
66.90
87.80
66.90
|
|
3 tháng
(2025-12-18) |
-4.37 | -5.49% | 4,406,800 | -12,400 | -1.1 |
66.90
87.80
66.90
|
|
6 tháng
(2025-09-19) |
-6.88 | -8.38% | 6,571,600 | -56,500 | -5.3 |
66.90
97.45
66.90
|
|
12 tháng
(2025-03-24) |
-4.77 | -5.96% | 10,545,300 | 11,000 | -3.6 |
66.90
97.45
66.90
|
|
24 tháng
(2024-03-28) |
-5.53 | -6.85% | 14,450,756 | -141,700 | -17.3 |
66.83
97.45
66.90
|
|
36 tháng
(2023-04-03) |
15.34 | 25.63% | 23,080,459 | 39,300 | -2.1 |
55.31
97.45
66.90
|
|
60 tháng
(2021-11-03) |
70.20 | 1,403.66% | 32,115,810 | 61,300 | 0.4 |
5
125.57
66.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
66.83
|
18,680 | 69.89 | 69.89 | 64.50 | 0 | 100 | -0.0 | |
| 02/08/2024 |
69.81
|
10,475 | 70.78 | 70.86 | 69.49 | 0 | 200 | -0.0 | |
| 01/08/2024 |
70.05
|
32,908 | 71.58 | 71.58 | 70.05 | 0 | 4,500 | -0.4 | |
| 31/07/2024 |
71.50
|
5,913 | 71.66 | 71.66 | 71.50 | 0 | 1,800 | -0.2 | |
| 30/07/2024 |
71.66
|
4,402 | 72.06 | 72.06 | 71.66 | 0 | 1,200 | -0.1 | |
| 29/07/2024 |
71.66
|
4,348 | 72.14 | 72.14 | 71.66 | 0 | 1,200 | -0.1 | |
| 26/07/2024 |
72.39
|
7,903 | 73.11 | 73.11 | 72.39 | 0 | 0 | 0 | |
| 25/07/2024 |
72.31
|
3,416 | 72.47 | 72.47 | 72.06 | 0 | 1,000 | -0.1 | |
| 24/07/2024 |
71.18
|
12,459 | 71.74 | 71.74 | 70.05 | 0 | 0 | 0 | |
| 23/07/2024 |
71.34
|
17,101 | 72.55 | 72.55 | 70.86 | 0 | 0 | 0 | |
| 22/07/2024 |
72.55
|
17,607 | 73.67 | 73.67 | 72.47 | 0 | 0 | 0 | |
| 19/07/2024 |
73.75
|
6,707 | 74.16 | 74.24 | 73.75 | 0 | 0 | 0 | |
| 18/07/2024 |
74.08
|
12,042 | 73.92 | 74.40 | 73.92 | 0 | 0 | 0 | |
| 17/07/2024 |
74.40
|
19,519 | 74.64 | 74.80 | 73.92 | 0 | 0 | 0 | |
| 16/07/2024 |
74.48
|
15,795 | 74.32 | 74.88 | 74.08 | 100 | 0 | 0.0 | |
| 15/07/2024 |
74.16
|
15,029 | 75.28 | 75.28 | 74.08 | 0 | 11,800 | -1.1 | |
| 12/07/2024 |
74.64
|
4,280 | 74.64 | 74.88 | 74.56 | 0 | 0 | 0 | |
| 11/07/2024 |
74.64
|
10,458 | 74.72 | 74.72 | 74.48 | 0 | 0 | 0 | |
| 10/07/2024 |
74.64
|
9,701 | 75.04 | 75.04 | 74.56 | 0 | 0 | 0 | |
| 09/07/2024 |
75.04
|
7,814 | 74.80 | 75.28 | 74.48 | 0 | 0 | 0 | |
| 08/07/2024 |
74.80
|
11,571 | 74.88 | 75.45 | 74.80 | 0 | 0 | 0 | |
| 05/07/2024 |
74.72
|
8,700 | 74.80 | 74.80 | 74.40 | 0 | 0 | 0 | |
| 04/07/2024 |
74.72
|
3,709 | 74.56 | 75.45 | 74.56 | 0 | 0 | 0 | |
| 03/07/2024 |
74.48
|
6,023 | 74.88 | 74.96 | 74.48 | 0 | 1 | -0.0 | |
| 02/07/2024 |
74.08
|
14,107 | 74.64 | 74.64 | 74.08 | 100 | 9,400 | -0.9 | |
| 01/07/2024 |
74.48
|
8,716 | 74.32 | 74.56 | 74.32 | 0 | 0 | 0 | |
| 28/06/2024 |
74.32
|
14,403 | 74.88 | 75.28 | 74.32 | 0 | 0 | 0 | |
| 27/06/2024 |
74.56
|
6,900 | 75.28 | 75.28 | 74.56 | 0 | 0 | 0 | |
| 26/06/2024 |
75.28
|
5,700 | 74.88 | 75.28 | 74.64 | 0 | 0 | 0 | |
| 25/06/2024 |
74.72
|
7,655 | 77.14 | 77.14 | 74.56 | 15 | 200 | -0.0 | |
| 24/06/2024 |
77.14
|
45,045 | 76.49 | 77.30 | 74.08 | 0 | 1,600 | -0.2 | |
| 21/06/2024 |
76.49
|
23,833 | 78.02 | 78.02 | 76.49 | 0 | 9,800 | -0.9 | |
| 20/06/2024 |
78.02
|
21,561 | 77.94 | 78.91 | 76.01 | 0 | 0 | 0 | |
| 19/06/2024 |
77.06
|
16,988 | 79.31 | 80.28 | 76.98 | 4,000 | 0 | 0.4 | |
| 18/06/2024 |
78.59
|
70,925 | 76.09 | 81.16 | 74.72 | 0 | 0 | 0 | |
| 17/06/2024 |
74.72
|
10,397 | 75.28 | 75.28 | 74.48 | 0 | 0 | 0 | |
| 14/06/2024 |
74.64
|
25,029 | 74.64 | 75.04 | 74.40 | 200 | 0 | 0.0 | |
| 13/06/2024 |
74.48
|
16,789 | 74.48 | 74.88 | 74.24 | 0 | 0 | 0 | |
| 12/06/2024 |
74.40
|
8,453 | 74.24 | 74.40 | 73.92 | 39 | 600 | -0.1 | |
| 11/06/2024 |
74.16
|
21,063 | 74.00 | 74.88 | 73.84 | 0 | 0 | 0 | |
| 10/06/2024 |
73.92
|
25,412 | 73.84 | 74.24 | 73.75 | 0 | 6,600 | -0.6 | |
| 07/06/2024 |
73.84
|
24,911 | 74.72 | 74.72 | 73.84 | 0 | 0 | 0 | |
| 06/06/2024 |
74.48
|
16,868 | 74.80 | 74.88 | 74.48 | 0 | 1,400 | -0.1 | |
| 05/06/2024 |
74.88
|
21,479 | 75.61 | 75.61 | 74.08 | 100 | 0 | 0.0 | |
| 04/06/2024 |
75.45
|
14,938 | 76.01 | 76.01 | 75.28 | 100 | 100 | -0 | |
| 03/06/2024 |
76.01
|
24,133 | 76.09 | 76.09 | 75.85 | 0 | 0 | 0 | |
| 31/05/2024 |
75.93
|
6,302 | 76.09 | 76.17 | 75.77 | 0 | 100 | -0.0 | |
| 30/05/2024 |
76.09
|
13,320 | 76.33 | 76.33 | 75.69 | 0 | 0 | 0 | |
| 29/05/2024 |
76.33
|
34,557 | 76.01 | 76.90 | 75.93 | 0 | 100 | -0.0 | |
| 28/05/2024 |
75.93
|
13,921 | 75.85 | 76.33 | 75.77 | 0 | 500 | -0.0 | |
| 27/05/2024 |
75.77
|
10,632 | 75.69 | 76.49 | 75.69 | 0 | 200 | -0.0 | |
| 24/05/2024 |
75.69
|
57,102 | 76.33 | 76.49 | 75.69 | 0 | 200 | -0.0 | |
| 23/05/2024 |
76.33
|
5,821 | 77.30 | 77.30 | 76.25 | 0 | 0 | 0 | |
| 22/05/2024 |
76.09
|
13,355 | 76.17 | 76.49 | 76.09 | 0 | 400 | -0.0 | |
| 21/05/2024 |
76.01
|
17,728 | 76.90 | 76.90 | 75.85 | 0 | 1,900 | -0.2 | |
| 20/05/2024 |
76.90
|
7,131 | 76.49 | 77.30 | 76.49 | 0 | 0 | 0 | |
| 17/05/2024 |
76.33
|
15,025 | 76.81 | 76.81 | 76.09 | 0 | 100 | -0.0 | |
| 16/05/2024 |
76.81
|
10,714 | 76.09 | 78.67 | 76.09 | 0 | 0 | 0 | |
| 15/05/2024 |
76.09
|
13,423 | 75.69 | 76.25 | 75.69 | 0 | 100 | -0.0 | |
| 14/05/2024 |
75.69
|
11,428 | 75.69 | 75.69 | 75.12 | 0 | 0 | 0 | |
| 13/05/2024 |
75.69
|
23,204 | 77.46 | 77.46 | 75.45 | 100 | 200 | -0.0 | |
| 10/05/2024 |
76.90
|
10,274 | 78.10 | 78.10 | 76.90 | 0 | 0 | 0 | |
| 09/05/2024 |
76.98
|
27,499 | 75.93 | 78.91 | 75.93 | 0 | 0 | 0 | |
| 08/05/2024 |
75.69
|
11,607 | 77.06 | 77.06 | 75.61 | 0 | 0 | 0 | |
| 07/05/2024 |
77.06
|
10,468 | 76.49 | 77.30 | 75.69 | 0 | 0 | 0 | |
| 06/05/2024 |
76.09
|
16,935 | 75.53 | 76.09 | 75.53 | 200 | 0 | 0.0 | |
| 03/05/2024 |
75.45
|
21,736 | 74.88 | 75.77 | 74.88 | 0 | 0 | 0 | |
| 02/05/2024 |
74.56
|
3,410 | 73.84 | 74.64 | 73.84 | 200 | 0 | 0.0 | |
| 26/04/2024 |
73.67
|
5,754 | 74.08 | 74.08 | 73.67 | 0 | 0 | 0 | |
| 25/04/2024 |
74.08
|
2,813 | 74.16 | 74.16 | 74.08 | 0 | 0 | 0 | |
| 24/04/2024 |
72.71
|
25,526 | 73.27 | 74.48 | 73.27 | 0 | 0 | 0 | |
| 23/04/2024 |
72.47
|
10,920 | 74.08 | 74.08 | 72.47 | 0 | 0 | 0 | |
| 22/04/2024 |
74.08
|
11,597 | 72.47 | 74.08 | 72.47 | 300 | 0 | 0.0 | |
| 19/04/2024 |
72.47
|
42,111 | 75.28 | 75.28 | 72.47 | 200 | 0 | 0.0 | |
| 17/04/2024 |
75.28
|
12,823 | 75.53 | 75.53 | 74.88 | 0 | 0 | 0 | |
| 16/04/2024 |
75.77
|
26,440 | 76.49 | 76.49 | 74.88 | 100 | 0 | 0.0 | |
| 15/04/2024 |
76.49
|
14,420 | 78.59 | 78.67 | 76.49 | 0 | 18 | -0.0 | |
| 12/04/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/04/2024 |
78.59
|
8,138 | 78.91 | 78.99 | 78.59 | 0 | 0 | 0 | |
| 11/04/2024 |
78.10
|
9,602 | 78.10 | 78.10 | 77.62 | 100 | 0 | 0.0 | |
| 10/04/2024 |
78.18
|
4,700 | 78.26 | 78.50 | 78.18 | 0 | 0 | 0 | |
| 09/04/2024 |
78.50
|
7,983 | 78.26 | 78.50 | 77.78 | 0 | 481 | -0.0 | |
| 08/04/2024 |
78.10
|
17,252 | 78.66 | 79.14 | 78.10 | 0 | 2,000 | -0.2 | |
| 05/04/2024 |
78.10
|
24,474 | 79.14 | 79.14 | 78.10 | 1,200 | 8,100 | -0.7 | |
| 04/04/2024 |
79.70
|
22,791 | 80.49 | 80.49 | 78.50 | 0 | 11,600 | -1.2 | |
| 03/04/2024 |
80.33
|
12,821 | 80.49 | 80.73 | 80.33 | 200 | 200 | 0 | |
| 02/04/2024 |
79.86
|
6,212 | 79.70 | 79.86 | 79.70 | 100 | 0 | 0.0 | |
| 01/04/2024 |
79.70
|
15,229 | 80.89 | 80.89 | 79.70 | 0 | 0 | 0 | |
| 29/03/2024 |
80.65
|
14,721 | 80.73 | 80.73 | 80.57 | 200 | 0 | 0.0 | |
| 28/03/2024 |
80.73
|
20,311 | 80.33 | 81.61 | 80.33 | 0 | 0 | 0 | |
| 27/03/2024 |
80.65
|
8,800 | 80.49 | 80.65 | 80.17 | 400 | 0 | 0.0 | |
| 26/03/2024 |
80.81
|
5,378 | 80.09 | 80.89 | 80.09 | 0 | 0 | 0 | |
| 25/03/2024 |
80.09
|
6,964 | 80.89 | 82.09 | 80.09 | 0 | 0 | 0 | |
| 22/03/2024 |
80.81
|
27,339 | 80.89 | 81.29 | 80.49 | 0 | 0 | 0 | |
| 21/03/2024 |
80.57
|
18,715 | 81.29 | 81.29 | 80.57 | 400 | 8,600 | -0.8 | |
| 20/03/2024 |
81.29
|
8,710 | 79.78 | 81.29 | 79.70 | 0 | 0 | 0 | |
| 19/03/2024 |
80.17
|
15,470 | 79.70 | 81.29 | 79.70 | 500 | 0 | 0.1 | |
| 18/03/2024 |
79.86
|
76,611 | 82.01 | 82.01 | 78.90 | 200 | 500 | -0.0 | |
| 15/03/2024 |
82.01
|
42,713 | 81.29 | 82.88 | 80.49 | 1,400 | 0 | 0.1 | |
| 14/03/2024 |
82.49
|
54,865 | 83.68 | 84.48 | 81.37 | 0 | 0 | 0 | |
| 13/03/2024 |
82.57
|
82,729 | 80.57 | 83.68 | 80.49 | 0 | 3,000 | -0.3 | |