| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
3.15 | 8.99% | 99,391,400 | 3,905,914 | 0 |
35.05
43.10
37.30
|
|
2 tháng
(2026-07-13) |
-5.65 | -12.88% | 315,225,000 | -11,788,487 | 0 |
30.75
46.90
37.30
|
|
3 tháng
(2026-06-15) |
-26.80 | -41.23% | 373,069,400 | -16,210,933 | 0 |
30.75
68.20
37.30
|
|
6 tháng
(2026-03-16) |
-40.47 | -51.44% | 439,410,900 | -21,596,896 | -60.7 |
30.75
78.67
37.30
|
|
12 tháng
(2025-09-16) |
-19.41 | -33.70% | 589,819,700 | -25,264,796 | -445.5 |
30.75
84.67
37.30
|
|
24 tháng
(2024-09-23) |
-24.87 | -39.43% | 797,793,800 | -24,748,316 | -945.4 |
30.75
84.67
37.30
|
|
36 tháng
(2023-09-27) |
-11.31 | -22.85% | 1,084,403,700 | -25,986,764 | -1,086.0 |
30.75
84.67
37.30
|
|
60 tháng
(2021-10-07) |
-5.56 | -12.70% | 1,414,739,400 | -23,967,453 | -725.8 |
30.75
84.67
37.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
63.39
|
469,400 | 63.20 | 63.65 | 63.01 | 108,700 | 108,800 | -0.0 | |
| 24/01/2025 |
63.01
|
460,800 | 62.81 | 63.27 | 62.75 | 0 | 0 | 0 | |
| 23/01/2025 |
62.68
|
560,300 | 62.49 | 62.68 | 62.10 | 38,366 | 20,000 | 1.8 | |
| 22/01/2025 |
61.85
|
235,300 | 61.91 | 61.97 | 61.72 | 33 | 0 | 0.0 | |
| 21/01/2025 |
61.72
|
134,500 | 62.17 | 62.17 | 60.68 | 199,800 | 199,800 | 0 | |
| 20/01/2025 |
62.04
|
346,700 | 61.78 | 62.04 | 61.46 | 10,000 | 17,766 | -0.7 | |
| 17/01/2025 |
61.46
|
96,100 | 61.65 | 61.65 | 61.26 | 101,200 | 100,333 | 0.1 | |
| 16/01/2025 |
61.33
|
340,300 | 60.75 | 61.78 | 60.75 | 15,300 | 1,000 | 1.3 | |
| 15/01/2025 |
60.88
|
414,700 | 61.33 | 61.85 | 60.43 | 21,000 | 29,500 | -0.8 | |
| 14/01/2025 |
61.59
|
414,700 | 61.72 | 61.72 | 60.94 | 296,000 | 281,800 | 1.4 | |
| 13/01/2025 |
60.94
|
363,500 | 60.49 | 61.26 | 60.36 | 524,800 | 540,100 | -1.4 | |
| 10/01/2025 |
60.55
|
308,800 | 61.65 | 61.65 | 60.55 | 106,000 | 101,000 | 0.5 | |
| 09/01/2025 |
61.39
|
166,200 | 61.97 | 61.97 | 61.39 | 0 | 11,400 | -1.1 | |
| 08/01/2025 |
61.97
|
286,000 | 61.07 | 62.36 | 60.88 | 506,900 | 506,900 | 0 | |
| 07/01/2025 |
61.07
|
682,800 | 62.10 | 62.36 | 61.07 | 151,000 | 151,000 | 0 | |
| 06/01/2025 |
62.49
|
448,400 | 62.56 | 62.56 | 62.04 | 1,400 | 0 | 0.1 | |
| 03/01/2025 |
62.36
|
455,800 | 62.94 | 63.20 | 62.10 | 25,000 | 25,000 | 0 | |
| 02/01/2025 |
63.20
|
356,800 | 63.27 | 63.27 | 62.94 | 0 | 0 | 0 | |
| 31/12/2024 |
63.20
|
495,200 | 62.94 | 63.20 | 62.94 | 900 | 1,400 | -0.0 | |
| 30/12/2024 |
62.94
|
806,200 | 62.94 | 63.59 | 62.75 | 0 | 0 | 0 | |
| 27/12/2024 |
63.01
|
413,800 | 63.01 | 63.01 | 62.62 | 10,000 | 0 | 1.0 | |
| 26/12/2024 |
62.94
|
414,800 | 63.20 | 63.27 | 62.68 | 11,200 | 900 | 1.0 | |
| 25/12/2024 |
63.01
|
506,000 | 62.94 | 63.20 | 62.62 | 0 | 0 | 0 | |
| 24/12/2024 |
62.75
|
508,300 | 62.81 | 62.81 | 61.97 | 11,900 | 9,500 | 0.2 | |
| 23/12/2024 |
62.81
|
344,100 | 62.62 | 63.14 | 62.56 | 0 | 7,200 | -0.7 | |
| 20/12/2024 |
62.62
|
180,800 | 62.75 | 62.88 | 62.49 | 34,002 | 34,000 | 0.0 | |
| 19/12/2024 |
62.88
|
601,400 | 62.36 | 62.88 | 62.23 | 66,234 | 72,234 | -0.6 | |
| 18/12/2024 |
62.94
|
333,700 | 63.01 | 63.14 | 62.62 | 0 | 3,600 | -0.3 | |
| 17/12/2024 |
63.14
|
248,300 | 63.27 | 63.33 | 62.94 | 27,500 | 2 | -0.0 | |
| 16/12/2024 |
63.39
|
1,231,800 | 62.94 | 63.98 | 62.94 | 126,200 | 129,900 | -0.4 | |
| 13/12/2024 |
62.62
|
645,100 | 62.62 | 62.68 | 62.36 | 45,500 | 45,500 | 0 | |
| 12/12/2024 |
62.49
|
1,426,700 | 62.49 | 63.33 | 62.10 | 0 | 27,500 | -2.7 | |
| 11/12/2024 |
62.49
|
1,067,500 | 62.43 | 62.62 | 62.10 | 100 | 200 | -0.0 | |
| 10/12/2024 |
62.62
|
740,300 | 62.62 | 63.01 | 62.17 | 47,021 | 0 | 4.6 | |
| 09/12/2024 |
62.49
|
919,500 | 62.43 | 62.88 | 62.36 | 33,600 | 0 | 3.3 | |
| 06/12/2024 |
62.23
|
724,900 | 62.23 | 62.30 | 61.78 | 71,201 | 100 | 6.8 | |
| 05/12/2024 |
61.97
|
1,299,600 | 60.94 | 62.43 | 60.94 | 14,900 | 47,021 | -3.1 | |
| 04/12/2024 |
60.81
|
654,300 | 60.49 | 60.88 | 60.36 | 280 | 3,600 | -0.3 | |
| 03/12/2024 |
60.43
|
346,700 | 60.68 | 60.81 | 60.43 | 15,800 | 0 | 1.5 | |
| 02/12/2024 |
60.68
|
1,199,700 | 60.04 | 60.88 | 60.04 | 645,155 | 86,100 | 52.3 | |
| 29/11/2024 |
59.97
|
845,800 | 60.17 | 60.23 | 59.91 | 581,101 | 58 | 54.0 | |
| 28/11/2024 |
59.91
|
245,000 | 60.49 | 60.49 | 59.91 | 71,200 | 0 | 6.6 | |
| 27/11/2024 |
60.04
|
286,900 | 59.91 | 60.23 | 59.84 | 0 | 0 | 0 | |
| 26/11/2024 |
59.91
|
381,000 | 59.97 | 60.04 | 59.72 | 69,500 | 226,766 | -14.6 | |
| 25/11/2024 |
59.97
|
268,200 | 60.17 | 60.23 | 59.78 | 24,825 | 89,813 | -6.0 | |
| 22/11/2024 |
59.97
|
379,700 | 60.75 | 60.75 | 59.59 | 0 | 41,700 | -3.9 | |
| 21/11/2024 |
60.68
|
796,600 | 59.91 | 60.68 | 59.46 | 0 | 0 | 0 | |
| 20/11/2024 |
59.91
|
707,000 | 59.13 | 59.91 | 58.75 | 46,700 | 46,300 | 0.0 | |
| 19/11/2024 |
59.20
|
401,800 | 59.52 | 59.52 | 58.62 | 40,900 | 34,400 | 0.6 | |
| 18/11/2024 |
59.33
|
694,900 | 59.52 | 59.59 | 58.49 | 10,000 | 0 | 0.9 | |
| 15/11/2024 |
59.01
|
899,000 | 59.97 | 59.97 | 58.81 | 102,142 | 116,300 | -1.3 | |
| 14/11/2024 |
60.04
|
383,300 | 60.04 | 60.43 | 59.97 | 581,000 | 507,300 | -0.4 | |
| 13/11/2024 |
60.04
|
285,500 | 60.10 | 60.10 | 59.84 | 1,700 | 10,000 | -0.8 | |
| 12/11/2024 |
60.17
|
370,600 | 59.72 | 60.17 | 59.46 | 8,500 | 4,100 | 0.4 | |
| 11/11/2024 |
59.97
|
748,100 | 59.91 | 60.04 | 59.33 | 700 | 81,000 | -7.4 | |
| 08/11/2024 |
60.04
|
522,300 | 60.23 | 60.23 | 59.78 | 100 | 1,200 | -0.1 | |
| 07/11/2024 |
60.23
|
779,800 | 60.88 | 60.94 | 59.97 | 100 | 9,000 | -0.8 | |
| 06/11/2024 |
60.88
|
711,100 | 60.43 | 61.26 | 60.17 | 0 | 0 | 0 | |
| 05/11/2024 |
60.36
|
739,200 | 59.84 | 60.62 | 59.78 | 0 | 100 | -0.0 | |
| 04/11/2024 |
59.84
|
1,227,400 | 59.39 | 60.17 | 59.20 | 0 | 100 | -0.0 | |
| 01/11/2024 |
59.01
|
3,488,600 | 60.81 | 60.81 | 59.01 | 0 | 3,600 | -0.3 | |
| 31/10/2024 |
61.20
|
475,500 | 61.85 | 61.85 | 61.14 | 100 | 0 | 0.0 | |
| 30/10/2024 |
61.65
|
277,600 | 62.23 | 62.30 | 61.52 | 0 | 0 | 0 | |
| 29/10/2024 |
62.17
|
1,062,200 | 61.33 | 62.23 | 61.33 | 0 | 0 | 0 | |
| 28/10/2024 |
61.26
|
704,000 | 60.81 | 61.26 | 59.78 | 200 | 100 | 0.0 | |
| 25/10/2024 |
60.75
|
438,600 | 60.75 | 60.81 | 60.62 | 0 | 0 | 0 | |
| 24/10/2024 |
60.68
|
751,200 | 60.62 | 60.75 | 60.30 | 0 | 0 | 0 | |
| 23/10/2024 |
60.55
|
821,900 | 60.23 | 60.62 | 60.10 | 0 | 200 | -0.0 | |
| 22/10/2024 |
60.04
|
1,330,700 | 60.94 | 61.07 | 59.78 | 0 | 0 | 0 | |
| 21/10/2024 |
61.07
|
400,300 | 61.33 | 61.46 | 61.01 | 0 | 0 | 0 | |
| 18/10/2024 |
61.26
|
434,900 | 61.65 | 61.65 | 61.26 | 0 | 0 | 0 | |
| 17/10/2024 |
61.39
|
497,200 | 61.14 | 61.46 | 61.07 | 0 | 0 | 0 | |
| 16/10/2024 |
61.07
|
478,900 | 60.88 | 61.26 | 60.88 | 500 | 0 | 0.0 | |
| 15/10/2024 |
60.75
|
645,000 | 61.14 | 61.26 | 60.75 | 700 | 0 | 0.1 | |
| 14/10/2024 |
61.14
|
773,600 | 61.33 | 61.59 | 60.94 | 0 | 0 | 0 | |
| 11/10/2024 |
61.59
|
487,000 | 61.59 | 61.59 | 61.20 | 0 | 500 | -0.0 | |
| 10/10/2024 |
61.65
|
1,209,300 | 60.81 | 62.04 | 60.81 | 0 | 700 | -0.1 | |
| 09/10/2024 |
60.94
|
775,600 | 61.20 | 61.33 | 60.88 | 0 | 0 | 0 | |
| 08/10/2024 |
61.20
|
873,900 | 61.59 | 61.59 | 61.01 | 0 | 0 | 0 | |
| 07/10/2024 |
61.59
|
789,100 | 61.65 | 62.23 | 61.46 | 200 | 0 | 0.0 | |
| 04/10/2024 |
61.59
|
1,480,600 | 62.75 | 62.81 | 61.59 | 0 | 0 | 0 | |
| 03/10/2024 |
62.75
|
710,100 | 63.27 | 63.52 | 62.68 | 100 | 0 | 0.0 | |
| 02/10/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 02/10/2024 |
63.27
|
1,825,600 | 62.94 | 63.72 | 62.81 | 0 | 200 | -0.0 | |
| 01/10/2024 |
62.62
|
1,509,400 | 63.00 | 63.13 | 62.62 | 1,300 | 0 | 0.1 | |
| 30/09/2024 |
62.87
|
966,900 | 63.07 | 63.13 | 62.68 | 0 | 23,300 | -2.3 | |
| 27/09/2024 |
63.00
|
1,087,500 | 63.38 | 63.38 | 62.75 | 0 | 0 | 0 | |
| 26/09/2024 |
63.19
|
1,362,800 | 63.51 | 63.89 | 63.19 | 0 | 1,300 | -0.1 | |
| 25/09/2024 |
63.38
|
1,191,000 | 63.51 | 63.57 | 63.00 | 0 | 23,300 | -2.3 | |
| 24/09/2024 |
63.26
|
845,700 | 63.07 | 64.02 | 63.07 | 2,000 | 0 | 0.2 | |
| 23/09/2024 |
63.07
|
561,500 | 63.00 | 63.32 | 62.68 | 0 | 0 | 0 | |
| 20/09/2024 |
62.87
|
1,659,400 | 63.19 | 63.51 | 62.81 | 0 | 0 | 0 | |
| 19/09/2024 |
62.94
|
1,491,600 | 63.64 | 63.64 | 62.68 | 0 | 2,000 | -0.2 | |
| 18/09/2024 |
63.64
|
1,004,900 | 63.77 | 63.96 | 63.32 | 0 | 0 | 0 | |
| 17/09/2024 |
63.64
|
524,600 | 63.13 | 63.64 | 63.13 | 0 | 0 | 0 | |
| 16/09/2024 |
63.32
|
973,000 | 63.64 | 64.53 | 63.32 | 0 | 0 | 0 | |
| 13/09/2024 |
63.51
|
583,900 | 63.38 | 63.57 | 63.19 | 0 | 0 | 0 | |
| 12/09/2024 |
63.26
|
663,700 | 63.57 | 63.77 | 63.19 | 10,500 | 0 | 1.0 | |
| 11/09/2024 |
63.13
|
652,500 | 62.81 | 63.26 | 62.68 | 0 | 0 | 0 | |
| 10/09/2024 |
63.00
|
741,300 | 63.32 | 63.89 | 62.94 | 43,500 | 0 | 4.3 | |
| 09/09/2024 |
63.32
|
920,100 | 63.19 | 63.64 | 62.62 | 0 | 0 | 0 | |