| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.80 | -3.31% | 2,703,500 | 38,806 | 0 |
52.30
54.50
52.50
|
|
2 tháng
(2026-03-02) |
-4.50 | -7.89% | 9,895,900 | -134,384 | -31.1 |
51.30
57
52.50
|
|
3 tháng
(2026-02-02) |
-2 | -3.67% | 14,119,000 | 433,616 | 0.5 |
51.30
57.30
52.50
|
|
6 tháng
(2025-11-03) |
-0.86 | -1.62% | 34,770,000 | -2,144,884 | -142.4 |
51.20
57.30
52.50
|
|
12 tháng
(2025-05-06) |
-2.61 | -4.73% | 84,409,800 | -6,123,284 | -349.4 |
51.20
63.12
52.50
|
|
24 tháng
(2024-05-13) |
-21.29 | -28.85% | 149,710,900 | -15,659,283 | -1,084.3 |
47.73
80.64
52.50
|
|
36 tháng
(2023-05-17) |
0.94 | 1.83% | 166,082,800 | -18,280,485 | -1,273.8 |
47.73
80.64
52.50
|
|
60 tháng
(2021-05-27) |
-2.27 | -4.15% | 177,320,100 | -16,787,283 | -1,116.8 |
47.73
80.64
52.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
71.61
|
39,400 | 71.70 | 71.70 | 71.18 | 200 | 15,600 | -1.3 | |
| 18/09/2024 |
71.70
|
43,600 | 71.44 | 71.97 | 71.09 | 9,800 | 4,100 | 0.5 | |
| 17/09/2024 |
70.83
|
47,800 | 70.65 | 71.00 | 70.21 | 300 | 6,800 | -0.5 | |
| 16/09/2024 |
70.65
|
53,900 | 71.53 | 71.88 | 70.65 | 14,100 | 25,300 | -0.9 | |
| 13/09/2024 |
71.53
|
14,600 | 71.53 | 71.70 | 71.09 | 0 | 500 | -0.0 | |
| 12/09/2024 |
71.09
|
97,300 | 68.55 | 72.05 | 68.55 | 21,300 | 7,400 | 1.1 | |
| 11/09/2024 |
69.60
|
111,700 | 70.56 | 70.56 | 69.25 | 2,100 | 25,300 | -1.8 | |
| 10/09/2024 |
70.30
|
56,000 | 71.35 | 71.35 | 70.21 | 10,600 | 21,500 | -0.9 | |
| 09/09/2024 |
71.00
|
115,400 | 71.44 | 71.44 | 70.65 | 0 | 0 | 0 | |
| 06/09/2024 |
71.53
|
89,400 | 72.05 | 72.05 | 71.35 | 13,900 | 10,800 | 0.3 | |
| 05/09/2024 |
71.97
|
68,600 | 72.23 | 72.58 | 71.97 | 100 | 9,800 | -0.8 | |
| 04/09/2024 |
72.23
|
52,500 | 72.14 | 73.02 | 71.97 | 5,400 | 4,400 | 0.1 | |
| 30/08/2024 |
72.67
|
39,100 | 72.93 | 73.54 | 72.32 | 12,100 | 3,400 | 0.7 | |
| 29/08/2024 |
72.58
|
24,400 | 72.14 | 72.67 | 72.14 | 3,900 | 0 | 0.3 | |
| 28/08/2024 |
72.14
|
47,700 | 72.58 | 73.02 | 72.14 | 2,500 | 400 | 0.2 | |
| 27/08/2024 |
72.58
|
111,300 | 72.05 | 72.58 | 71.44 | 6,700 | 5,600 | 0.1 | |
| 26/08/2024 |
72.14
|
120,000 | 72.75 | 73.19 | 72.05 | 2,200 | 68,400 | -5.5 | |
| 23/08/2024 |
72.67
|
128,900 | 73.54 | 73.54 | 71.97 | 14,600 | 72,400 | -4.8 | |
| 22/08/2024 |
73.02
|
204,600 | 73.63 | 74.07 | 72.49 | 3,300 | 78,000 | -6.2 | |
| 21/08/2024 |
73.63
|
114,700 | 74.16 | 74.24 | 73.46 | 12,700 | 29,900 | -1.4 | |
| 20/08/2024 |
74.07
|
187,100 | 74.51 | 75.65 | 73.98 | 12,200 | 103,500 | -7.8 | |
| 19/08/2024 |
74.68
|
78,100 | 75.12 | 75.21 | 74.33 | 11,400 | 23,200 | -1.0 | |
| 16/08/2024 |
74.51
|
169,800 | 73.46 | 74.51 | 73.10 | 98,000 | 52,500 | 3.8 | |
| 15/08/2024 |
73.02
|
100,500 | 73.19 | 74.07 | 72.84 | 17,100 | 3,000 | 1.2 | |
| 14/08/2024 |
73.54
|
50,000 | 73.63 | 73.98 | 73.02 | 200 | 3,300 | -0.3 | |
| 13/08/2024 |
73.63
|
88,400 | 74.07 | 74.33 | 73.02 | 20,500 | 9,100 | 1.0 | |
| 12/08/2024 |
74.07
|
52,600 | 74.68 | 74.68 | 73.72 | 3,400 | 16,000 | -1.1 | |
| 09/08/2024 |
74.51
|
141,800 | 73.02 | 74.51 | 72.75 | 83,800 | 6,900 | 6.5 | |
| 08/08/2024 |
72.75
|
49,000 | 71.97 | 73.02 | 71.61 | 6,700 | 500 | 0.5 | |
| 07/08/2024 |
72.05
|
69,000 | 71.88 | 72.23 | 71.00 | 17,700 | 800 | 1.4 | |
| 06/08/2024 |
71.88
|
109,000 | 72.32 | 72.67 | 71.09 | 20,400 | 43,800 | -1.9 | |
| 05/08/2024 |
70.83
|
250,300 | 72.05 | 73.46 | 70.83 | 71,700 | 103,600 | -2.6 | |
| 02/08/2024 |
73.54
|
61,900 | 71.88 | 74.51 | 71.53 | 7,500 | 8,600 | -0.1 | |
| 01/08/2024 |
72.23
|
177,100 | 75.21 | 75.21 | 71.97 | 19,100 | 7,300 | 1.0 | |
| 31/07/2024 |
75.21
|
111,500 | 75.73 | 75.73 | 74.51 | 6,800 | 200 | 0.6 | |
| 30/07/2024 |
75.38
|
129,300 | 75.73 | 75.73 | 74.59 | 39,000 | 25,400 | 1.2 | |
| 29/07/2024 |
75.38
|
136,400 | 75.56 | 76.17 | 72.75 | 39,000 | 25,400 | 1.2 | |
| 26/07/2024 |
75.38
|
172,600 | 75.38 | 75.73 | 74.77 | 66,700 | 62,200 | 0.4 | |
| 25/07/2024 |
74.95
|
282,300 | 73.10 | 76.00 | 72.75 | 135,300 | 3,300 | 11.2 | |
| 24/07/2024 |
73.10
|
193,500 | 71.00 | 73.37 | 70.30 | 23,200 | 5,900 | 1.4 | |
| 23/07/2024 |
70.74
|
355,000 | 73.28 | 74.33 | 70.12 | 52,366 | 24,300 | 2.3 | |
| 22/07/2024 |
73.02
|
364,500 | 76.79 | 76.96 | 73.02 | 4,000 | 68,400 | -5.5 | |
| 19/07/2024 |
76.87
|
233,200 | 78.98 | 78.98 | 76.70 | 1,700 | 67,100 | -5.8 | |
| 18/07/2024 |
78.01
|
127,500 | 78.45 | 78.80 | 77.22 | 500 | 43,500 | -3.8 | |
| 17/07/2024 |
77.14
|
579,000 | 78.01 | 80.20 | 77.05 | 18,600 | 122,000 | -9.3 | |
| 16/07/2024 |
77.93
|
147,000 | 76.96 | 78.45 | 76.70 | 26,300 | 51,000 | -2.2 | |
| 15/07/2024 |
76.87
|
76,000 | 77.31 | 77.58 | 76.70 | 2,000 | 38,400 | -3.2 | |
| 12/07/2024 |
77.31
|
164,300 | 77.40 | 77.40 | 76.52 | 1,000 | 54,500 | -4.7 | |
| 11/07/2024 |
77.31
|
169,200 | 77.58 | 77.84 | 76.35 | 1,900 | 83,600 | -7.2 | |
| 10/07/2024 |
77.14
|
157,000 | 79.24 | 79.24 | 77.14 | 6,500 | 52,200 | -4.0 | |
| 09/07/2024 |
78.54
|
166,200 | 80.03 | 80.12 | 78.45 | 2,600 | 55,700 | -4.8 | |
| 08/07/2024 |
78.36
|
181,600 | 77.84 | 78.71 | 77.40 | 23,400 | 65,700 | -3.8 | |
| 05/07/2024 |
76.79
|
167,000 | 78.71 | 78.71 | 76.44 | 1,600 | 56,700 | -4.8 | |
| 04/07/2024 |
77.66
|
84,800 | 78.36 | 78.80 | 77.66 | 600 | 21,600 | -1.9 | |
| 03/07/2024 |
78.01
|
150,300 | 76.08 | 78.36 | 76.08 | 29,400 | 17,400 | 1.1 | |
| 02/07/2024 |
76.52
|
73,500 | 75.82 | 76.70 | 75.65 | 9,800 | 26,200 | -1.4 | |
| 01/07/2024 |
75.65
|
106,600 | 75.38 | 76.35 | 74.95 | 17,000 | 6,300 | 0.9 | |
| 28/06/2024 |
75.38
|
178,700 | 77.14 | 77.84 | 75.21 | 4,300 | 31,200 | -2.4 | |
| 27/06/2024 |
77.14
|
177,400 | 78.54 | 78.89 | 77.14 | 7,600 | 38,300 | -2.7 | |
| 26/06/2024 |
78.89
|
318,900 | 79.33 | 79.42 | 77.66 | 8,000 | 130,600 | -11.0 | |
| 25/06/2024 |
79.94
|
394,500 | 80.64 | 84.15 | 79.33 | 43,100 | 79,700 | -3.4 | |
| 24/06/2024 |
80.64
|
459,700 | 79.68 | 82.22 | 78.89 | 7,300 | 62,000 | -5.1 | |
| 21/06/2024 |
78.71
|
372,700 | 75.30 | 79.77 | 74.51 | 55,400 | 136,800 | -7.1 | |
| 20/06/2024 |
74.86
|
47,100 | 74.51 | 75.38 | 74.51 | 6,400 | 3,300 | 0.3 | |
| 19/06/2024 |
75.38
|
98,400 | 75.38 | 75.38 | 74.16 | 700 | 14,300 | -1.2 | |
| 18/06/2024 |
75.12
|
52,400 | 75.03 | 76.00 | 74.86 | 9,300 | 12,500 | -0.3 | |
| 17/06/2024 |
74.95
|
169,000 | 76.00 | 76.00 | 74.77 | 3,500 | 100,000 | -8.3 | |
| 14/06/2024 |
75.91
|
202,800 | 76.87 | 77.31 | 75.38 | 15,100 | 1,000 | 1.2 | |
| 13/06/2024 |
76.61
|
104,400 | 75.65 | 77.14 | 75.65 | 2,000 | 18,200 | -1.4 | |
| 12/06/2024 |
75.65
|
276,700 | 74.95 | 76.00 | 74.68 | 124,000 | 212,600 | -7.6 | |
| 11/06/2024 |
74.95
|
549,900 | 76.96 | 76.96 | 74.24 | 104,700 | 356,800 | -21.6 | |
| 10/06/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 10/06/2024 |
77.05
|
232,900 | 78.10 | 79.15 | 76.79 | 0 | 105,600 | -9.4 | |
| 07/06/2024 |
78.63
|
83,200 | 79.73 | 80.58 | 78.46 | 100 | 15,537 | -1.4 | |
| 06/06/2024 |
79.73
|
257,900 | 78.37 | 80.58 | 78.03 | 76,000 | 107,300 | -2.9 | |
| 05/06/2024 |
77.61
|
94,500 | 77.95 | 78.54 | 77.35 | 3,300 | 7,800 | -0.4 | |
| 04/06/2024 |
77.86
|
70,000 | 78.88 | 78.88 | 77.69 | 100 | 5,600 | -0.5 | |
| 03/06/2024 |
78.03
|
202,600 | 76.42 | 79.56 | 76.42 | 36,400 | 4,500 | 2.9 | |
| 31/05/2024 |
76.34
|
62,300 | 77.10 | 77.10 | 75.91 | 10,000 | 1,900 | 0.7 | |
| 30/05/2024 |
76.08
|
82,600 | 76.59 | 76.59 | 75.06 | 2,300 | 15,100 | -1.1 | |
| 29/05/2024 |
76.59
|
121,100 | 76.42 | 77.61 | 76.34 | 900 | 18,400 | -1.6 | |
| 28/05/2024 |
76.34
|
109,100 | 75.91 | 77.18 | 75.74 | 1,200 | 20,200 | -1.7 | |
| 27/05/2024 |
76.34
|
59,200 | 77.10 | 77.10 | 75.40 | 2,700 | 17,100 | -1.3 | |
| 24/05/2024 |
77.10
|
530,500 | 75.49 | 77.61 | 74.89 | 364,700 | 179,900 | 16.7 | |
| 23/05/2024 |
76.34
|
139,400 | 77.86 | 77.95 | 75.57 | 48,300 | 14,900 | 3.0 | |
| 22/05/2024 |
76.59
|
241,600 | 75.15 | 77.02 | 75.15 | 113,800 | 17,200 | 8.7 | |
| 21/05/2024 |
75.40
|
509,700 | 74.13 | 77.02 | 73.79 | 167,700 | 194,600 | -2.5 | |
| 20/05/2024 |
74.13
|
110,200 | 74.05 | 74.64 | 74.05 | 29,500 | 8,300 | 1.9 | |
| 17/05/2024 |
74.05
|
330,900 | 74.56 | 75.06 | 73.79 | 100 | 247,600 | -21.6 | |
| 16/05/2024 |
74.64
|
113,100 | 74.64 | 76.08 | 73.96 | 11,600 | 14,900 | -0.3 | |
| 15/05/2024 |
74.64
|
118,000 | 74.05 | 74.89 | 73.79 | 8,400 | 7,100 | 0.1 | |
| 14/05/2024 |
73.88
|
186,900 | 74.05 | 74.81 | 73.45 | 91,000 | 102,000 | -1.0 | |
| 13/05/2024 |
73.79
|
107,900 | 75.23 | 75.66 | 73.79 | 2,900 | 59,100 | -4.9 | |
| 10/05/2024 |
75.49
|
119,600 | 73.96 | 75.49 | 73.88 | 9,000 | 9,500 | -0.0 | |
| 09/05/2024 |
73.79
|
273,600 | 74.22 | 75.40 | 73.28 | 8,000 | 124,700 | -10.3 | |
| 08/05/2024 |
74.22
|
115,400 | 74.56 | 74.56 | 73.37 | 4,600 | 15,800 | -1.0 | |
| 07/05/2024 |
74.81
|
485,000 | 71.76 | 75.49 | 71.50 | 123,000 | 20,000 | 9.0 | |
| 06/05/2024 |
71.59
|
138,600 | 70.48 | 72.01 | 70.48 | 700 | 4,000 | -0.3 | |
| 03/05/2024 |
70.40
|
73,800 | 71.16 | 71.16 | 70.23 | 12,700 | 4,300 | 0.7 | |
| 02/05/2024 |
70.99
|
248,600 | 68.62 | 71.67 | 68.53 | 58,200 | 9,500 | 4.0 | |
| 26/04/2024 |
67.85
|
102,100 | 68.28 | 69.13 | 67.85 | 47,600 | 20,800 | 2.2 | |