| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.40 | 3.29% | 1,295,700 | -6,600 | -0.3 |
42.40
45.20
44
|
|
2 tháng
(2025-11-28) |
-0.99 | -2.20% | 3,225,900 | -85,500 | -3.8 |
42.20
46.62
44
|
|
3 tháng
(2025-10-29) |
-1.76 | -3.84% | 4,468,300 | -110,700 | -5.0 |
42.20
46.62
44
|
|
6 tháng
(2025-07-31) |
-3.10 | -6.59% | 14,328,800 | -216,900 | -9.9 |
42.20
50.56
44
|
|
12 tháng
(2025-02-03) |
-11.10 | -20.15% | 38,053,039 | -703,964 | -30.8 |
36.92
55.75
44
|
|
24 tháng
(2024-02-07) |
-9.96 | -18.46% | 93,739,103 | -2,262,139 | -133.9 |
36.92
74.06
44
|
|
36 tháng
(2023-02-13) |
3.30 | 8.11% | 120,584,654 | -3,004,580 | -171.8 |
36.92
74.06
44
|
|
60 tháng
(2021-02-22) |
-15.50 | -26.05% | 215,346,229 | -3,630,681 | -254.2 |
28.67
96.41
44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
68.97
|
830,830 | 73.35 | 73.35 | 68.88 | 29,400 | 93,147 | -5.1 | |
| 21/06/2024 |
73.35
|
413,759 | 74.06 | 74.24 | 72.28 | 4,000 | 14,400 | -0.9 | |
| 20/06/2024 |
74.06
|
508,889 | 71.65 | 74.42 | 71.47 | 3,200 | 0 | 0.3 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/06/2024 |
71.65
|
430,806 | 73.80 | 74.24 | 71.38 | 1,800 | 12,030 | -0.8 | |
| 18/06/2024 |
73.26
|
1,104,708 | 69.85 | 73.70 | 69.85 | 122,700 | 13,600 | 9.1 | |
| 17/06/2024 |
69.85
|
395,659 | 70.29 | 71.51 | 69.07 | 100 | 21,500 | -1.7 | |
| 14/06/2024 |
69.07
|
745,713 | 69.07 | 72.04 | 68.98 | 4,000 | 46,200 | -3.4 | |
| 13/06/2024 |
69.24
|
342,035 | 70.55 | 70.73 | 69.16 | 1,100 | 15,100 | -1.1 | |
| 12/06/2024 |
70.55
|
326,439 | 70.55 | 71.34 | 69.51 | 2,500 | 28,600 | -2.1 | |
| 11/06/2024 |
70.73
|
695,833 | 68.37 | 71.43 | 68.02 | 64,600 | 10,900 | 4.3 | |
| 10/06/2024 |
68.37
|
566,678 | 68.98 | 70.38 | 68.11 | 16,100 | 16,500 | -0.0 | |
| 07/06/2024 |
68.98
|
810,829 | 68.98 | 72.30 | 68.89 | 0 | 0 | 0 | |
| 06/06/2024 |
68.98
|
1,278,524 | 63.92 | 69.77 | 63.83 | 46,800 | 23,700 | 1.7 | |
| 05/06/2024 |
63.74
|
898,817 | 61.82 | 65.49 | 61.38 | 11,600 | 10,417 | 0.1 | |
| 04/06/2024 |
61.82
|
264,477 | 62.43 | 62.43 | 61.56 | 1,000 | 2,500 | -0.1 | |
| 03/06/2024 |
61.82
|
343,541 | 60.60 | 62.35 | 60.25 | 17,600 | 1,300 | 1.1 | |
| 31/05/2024 |
60.51
|
141,110 | 59.99 | 61.12 | 59.64 | 9,508 | 6,800 | 0.2 | |
| 30/05/2024 |
59.81
|
270,445 | 60.77 | 60.77 | 59.38 | 0 | 21,716 | -1.5 | |
| 29/05/2024 |
60.77
|
212,910 | 61.56 | 62.43 | 60.42 | 400 | 15,700 | -1.1 | |
| 28/05/2024 |
61.56
|
215,041 | 60.69 | 62.35 | 60.69 | 1,000 | 7,100 | -0.4 | |
| 27/05/2024 |
60.69
|
125,507 | 60.51 | 61.04 | 59.90 | 6,600 | 100 | 0.4 | |
| 24/05/2024 |
60.51
|
436,567 | 62.87 | 62.87 | 59.46 | 25,400 | 10,700 | 1.0 | |
| 23/05/2024 |
62.87
|
199,063 | 55.80 | 62.87 | 55.80 | 9,300 | 5,200 | 0.3 | |
| 22/05/2024 |
62.00
|
212,404 | 62.35 | 63.13 | 61.65 | 2,317 | 14,800 | -0.9 | |
| 21/05/2024 |
62.35
|
443,013 | 63.48 | 63.48 | 61.21 | 10,700 | 16,600 | -0.4 | |
| 20/05/2024 |
63.48
|
332,624 | 63.74 | 64.62 | 63.31 | 3,500 | 30,900 | -2.0 | |
| 17/05/2024 |
63.74
|
711,611 | 61.12 | 63.92 | 61.12 | 13,700 | 122,500 | -7.8 | |
| 16/05/2024 |
61.12
|
349,951 | 61.65 | 62.78 | 60.69 | 10,806 | 59,800 | -3.5 | |
| 15/05/2024 |
61.56
|
512,422 | 58.15 | 62.87 | 58.07 | 36,008 | 12,400 | 1.6 | |
| 14/05/2024 |
58.07
|
178,390 | 58.59 | 58.94 | 57.72 | 21,200 | 25,700 | -0.3 | |
| 13/05/2024 |
58.59
|
278,375 | 60.60 | 60.60 | 58.59 | 6,000 | 44,100 | -2.6 | |
| 10/05/2024 |
60.60
|
268,678 | 60.77 | 61.04 | 60.25 | 0 | 45,100 | -3.1 | |
| 09/05/2024 |
60.25
|
828,372 | 58.50 | 61.91 | 58.15 | 18,500 | 72,400 | -3.7 | |
| 08/05/2024 |
58.50
|
93,383 | 58.42 | 58.50 | 57.72 | 5,600 | 7,700 | -0.1 | |
| 07/05/2024 |
58.42
|
139,492 | 57.54 | 58.85 | 57.54 | 1,200 | 9,600 | -0.6 | |
| 06/05/2024 |
57.63
|
102,535 | 56.67 | 57.63 | 56.67 | 0 | 5,700 | -0.4 | |
| 03/05/2024 |
56.67
|
120,049 | 55.01 | 58.94 | 54.66 | 4,300 | 10,000 | -0.4 | |
| 02/05/2024 |
54.66
|
38,758 | 55.27 | 55.27 | 54.14 | 1,000 | 3,400 | -0.1 | |
| 26/04/2024 |
54.92
|
39,790 | 55.45 | 55.71 | 54.40 | 0 | 2,900 | -0.2 | |
| 25/04/2024 |
55.45
|
32,293 | 56.32 | 56.32 | 54.84 | 0 | 6,100 | -0.4 | |
| 24/04/2024 |
55.80
|
103,871 | 53.26 | 55.80 | 53.26 | 7,300 | 400 | 0.4 | |
| 23/04/2024 |
54.05
|
45,899 | 55.01 | 55.10 | 53.70 | 5,200 | 4,600 | 0.0 | |
| 22/04/2024 |
54.84
|
72,282 | 54.14 | 55.27 | 53.96 | 700 | 6,200 | -0.3 | |
| 19/04/2024 |
54.05
|
123,906 | 54.05 | 54.40 | 52.91 | 200 | 10,350 | -0.6 | |
| 17/04/2024 |
54.05
|
69,339 | 54.05 | 54.92 | 54.05 | 1,100 | 0 | 0.1 | |
| 16/04/2024 |
53.96
|
232,157 | 53.44 | 54.92 | 53.44 | 10,000 | 7,200 | 0.2 | |
| 15/04/2024 |
53.44
|
399,709 | 58.59 | 58.59 | 53.44 | 11,000 | 7,700 | 0.2 | |
| 12/04/2024 |
58.59
|
62,798 | 58.50 | 60.16 | 58.15 | 0 | 6,800 | -0.5 | |
| 11/04/2024 |
58.50
|
108,187 | 58.59 | 58.68 | 57.80 | 7,200 | 6,700 | 0.0 | |
| 10/04/2024 |
58.59
|
93,784 | 58.85 | 59.38 | 58.50 | 2,400 | 8,400 | -0.4 | |
| 09/04/2024 |
58.59
|
133,854 | 57.63 | 58.68 | 57.19 | 14,300 | 8,300 | 0.4 | |
| 08/04/2024 |
57.72
|
87,238 | 58.50 | 60.25 | 56.76 | 1,520 | 6,200 | -0.3 | |
| 05/04/2024 |
58.50
|
169,991 | 59.55 | 59.73 | 58.15 | 100 | 8,000 | -0.5 | |
| 04/04/2024 |
59.55
|
308,306 | 61.12 | 61.12 | 58.94 | 10,300 | 12,800 | -0.2 | |
| 03/04/2024 |
61.12
|
323,573 | 62.69 | 62.69 | 60.25 | 0 | 15,400 | -1.1 | |
| 02/04/2024 |
62.00
|
108,008 | 61.82 | 62.08 | 60.69 | 10,900 | 9,200 | 0.1 | |
| 01/04/2024 |
62.00
|
95,972 | 62.87 | 62.96 | 61.12 | 2,800 | 4,600 | -0.1 | |
| 29/03/2024 |
62.96
|
191,132 | 61.30 | 64.27 | 61.30 | 13,000 | 5,400 | 0.5 | |
| 28/03/2024 |
61.21
|
133,285 | 61.56 | 61.73 | 60.95 | 2,900 | 1,800 | 0.1 | |
| 27/03/2024 |
61.56
|
109,612 | 60.69 | 61.82 | 59.90 | 3,200 | 100 | 0.2 | |
| 26/03/2024 |
60.69
|
104,831 | 60.07 | 60.69 | 59.55 | 17 | 11,800 | -0.8 | |
| 25/03/2024 |
60.07
|
173,580 | 60.51 | 61.56 | 59.38 | 1,000 | 3,300 | -0.2 | |
| 22/03/2024 |
60.51
|
225,249 | 61.56 | 62.00 | 60.16 | 0 | 5,105 | -0.4 | |
| 21/03/2024 |
61.38
|
278,050 | 60.25 | 61.38 | 60.25 | 12,000 | 100 | 0.8 | |
| 20/03/2024 |
60.51
|
135,589 | 59.81 | 60.69 | 59.46 | 15,000 | 700 | 1.0 | |
| 19/03/2024 |
59.90
|
113,289 | 58.94 | 61.12 | 58.59 | 1,900 | 915 | 0.1 | |
| 18/03/2024 |
58.94
|
584,273 | 62.00 | 62.87 | 57.72 | 6,330 | 3,000 | 0.2 | |
| 15/03/2024 |
62.00
|
218,675 | 62.78 | 63.39 | 61.30 | 400 | 3,200 | -0.2 | |
| 14/03/2024 |
62.78
|
364,915 | 61.12 | 63.39 | 61.12 | 21,000 | 3,800 | 1.2 | |
| 13/03/2024 |
60.69
|
345,237 | 59.81 | 61.30 | 59.81 | 600 | 0 | 0.0 | |
| 12/03/2024 |
59.81
|
267,219 | 60.25 | 61.65 | 59.81 | 81,345 | 76,855 | 0.3 | |
| 11/03/2024 |
60.25
|
530,802 | 59.38 | 61.91 | 58.59 | 200 | 46,230 | -3.2 | |
| 08/03/2024 |
58.59
|
630,628 | 56.23 | 59.73 | 56.23 | 1,400 | 140 | 0.1 | |
| 07/03/2024 |
56.49
|
208,722 | 56.32 | 56.84 | 55.88 | 4,300 | 100 | 0.3 | |
| 06/03/2024 |
56.84
|
186,551 | 57.11 | 57.54 | 55.88 | 300 | 800 | -0.0 | |
| 05/03/2024 |
57.11
|
202,157 | 57.98 | 57.98 | 56.32 | 400 | 2,028 | -0.1 | |
| 04/03/2024 |
56.84
|
229,663 | 57.63 | 57.98 | 56.84 | 51,700 | 96,900 | -3.0 | |
| 01/03/2024 |
57.63
|
469,680 | 56.67 | 58.42 | 55.88 | 1,800 | 30,900 | -1.9 | |
| 29/02/2024 |
56.67
|
247,166 | 55.88 | 57.28 | 55.27 | 2,200 | 6,300 | -0.3 | |
| 28/02/2024 |
55.88
|
146,102 | 56.41 | 56.76 | 55.45 | 200 | 5,700 | -0.4 | |
| 27/02/2024 |
56.41
|
557,555 | 52.83 | 56.49 | 52.65 | 3,500 | 117,724 | -7.3 | |
| 26/02/2024 |
52.83
|
283,963 | 53.09 | 53.09 | 52.04 | 200 | 41,900 | -2.5 | |
| 23/02/2024 |
53.09
|
177,541 | 54.92 | 54.92 | 52.48 | 500 | 4,000 | -0.2 | |
| 22/02/2024 |
54.66
|
239,852 | 54.14 | 54.84 | 53.79 | 3,400 | 49,996 | -2.9 | |
| 21/02/2024 |
54.14
|
95,043 | 53.26 | 54.31 | 53.26 | 500 | 20,300 | -1.2 | |
| 20/02/2024 |
53.61
|
149,838 | 53.18 | 54.05 | 52.65 | 0 | 20,500 | -1.2 | |
| 19/02/2024 |
53.18
|
107,220 | 53.88 | 53.88 | 52.83 | 5,000 | 32,400 | -1.7 | |
| 16/02/2024 |
53.44
|
168,166 | 53.70 | 54.31 | 53.44 | 0 | 22,700 | -1.4 | |
| 15/02/2024 |
53.96
|
96,136 | 53.70 | 54.31 | 53.44 | 1,000 | 1,300 | -0.0 | |
| 07/02/2024 |
53.96
|
170,386 | 53.26 | 54.57 | 53.26 | 0 | 30,500 | -1.9 | |
| 06/02/2024 |
53.18
|
186,713 | 53.26 | 53.44 | 52.48 | 100 | 21,423 | -1.3 | |
| 05/02/2024 |
53.09
|
324,614 | 52.83 | 53.53 | 52.74 | 0 | 62,700 | -3.8 | |
| 02/02/2024 |
53.09
|
106,557 | 53.61 | 53.96 | 52.74 | 5,000 | 1,500 | 0.2 | |
| 01/02/2024 |
53.26
|
270,696 | 51.43 | 54.14 | 50.64 | 5,101 | 68,000 | -3.7 | |
| 31/01/2024 |
51.43
|
478,091 | 48.90 | 51.43 | 48.90 | 3,300 | 32,300 | -1.7 | |
| 30/01/2024 |
48.72
|
38,122 | 48.72 | 48.81 | 48.11 | 0 | 200 | -0.0 | |
| 29/01/2024 |
48.72
|
68,636 | 47.94 | 48.72 | 47.76 | 100 | 400 | -0.0 | |
| 26/01/2024 |
47.94
|
15,975 | 48.02 | 48.20 | 47.94 | 100 | 500 | -0.0 | |
| 25/01/2024 |
48.02
|
14,551 | 48.29 | 48.29 | 47.85 | 800 | 313 | 0.0 | |
| 24/01/2024 |
48.02
|
19,774 | 43.48 | 48.29 | 43.48 | 0 | 5,100 | -0.3 | |