| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-10.70 | -11.31% | 617,600 | -218,700 | 0 |
82.90
95.20
82.90
|
|
2 tháng
(2026-05-29) |
-6.90 | -7.60% | 896,200 | -311,600 | 0 |
82.90
96.90
82.90
|
|
3 tháng
(2026-04-29) |
-9.20 | -9.88% | 1,166,200 | -395,500 | 0 |
82.90
96.90
82.90
|
|
6 tháng
(2026-01-29) |
-12 | -12.51% | 2,049,800 | -620,900 | -14.0 |
82.90
97.70
82.90
|
|
12 tháng
(2025-08-04) |
-17.06 | -16.90% | 4,462,400 | -1,065,300 | -58.6 |
82.90
103.64
82.90
|
|
24 tháng
(2024-08-07) |
-4.47 | -5.06% | 6,924,200 | -649,499 | -13.9 |
82.90
112.90
82.90
|
|
36 tháng
(2023-08-14) |
9.04 | 12.08% | 8,917,300 | -624,989 | -10.9 |
72.39
112.90
82.90
|
|
60 tháng
(2021-08-23) |
31 | 58.59% | 14,743,300 | 663,393 | 105.9 |
52.90
112.90
82.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
87.63
|
2,100 | 88.47 | 88.84 | 87.63 | 100 | 0 | 0.0 | |
| 23/07/2024 |
89.02
|
7,200 | 91.06 | 91.06 | 88.84 | 0 | 100 | -0.0 | |
| 22/07/2024 |
87.91
|
28,700 | 87.91 | 88.37 | 87.82 | 20,100 | 0 | 1.9 | |
| 19/07/2024 |
87.82
|
9,200 | 87.82 | 87.82 | 87.63 | 1,000 | 0 | 0.1 | |
| 18/07/2024 |
87.82
|
4,800 | 87.91 | 87.91 | 87.72 | 0 | 100 | -0.0 | |
| 17/07/2024 |
87.91
|
16,100 | 88.00 | 88.74 | 87.91 | 0 | 0 | 0 | |
| 16/07/2024 |
88.00
|
5,400 | 87.45 | 88.28 | 87.45 | 600 | 0 | 0.1 | |
| 15/07/2024 |
88.28
|
13,900 | 87.17 | 88.37 | 87.17 | 3,300 | 0 | 0.3 | |
| 12/07/2024 |
88.56
|
13,000 | 88.65 | 89.02 | 87.08 | 0 | 3,000 | -0.3 | |
| 11/07/2024 |
88.56
|
8,900 | 89.21 | 89.21 | 88.37 | 6,500 | 600 | 0.6 | |
| 10/07/2024 |
87.91
|
14,700 | 89.76 | 89.76 | 87.45 | 3,000 | 0 | 0.3 | |
| 09/07/2024: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 09/07/2024 |
88.84
|
26,000 | 91.61 | 91.70 | 88.84 | 1,200 | 0 | 0.1 | |
| 08/07/2024 |
90.50
|
35,600 | 89.80 | 91.38 | 89.80 | 5,400 | 5,500 | -0.0 | |
| 05/07/2024 |
89.18
|
38,600 | 90.24 | 90.24 | 89.01 | 12,200 | 0 | 1.2 | |
| 04/07/2024 |
89.18
|
20,600 | 89.80 | 89.80 | 89.09 | 400 | 0 | 0.0 | |
| 03/07/2024 |
89.09
|
16,200 | 89.80 | 90.24 | 88.04 | 3,700 | 2,000 | 0.2 | |
| 02/07/2024 |
89.80
|
7,700 | 91.56 | 91.56 | 89.01 | 2,900 | 0 | 0.3 | |
| 01/07/2024 |
89.45
|
12,200 | 91.12 | 91.12 | 88.92 | 6,700 | 0 | 0.7 | |
| 28/06/2024 |
88.48
|
16,800 | 87.60 | 88.48 | 87.60 | 0 | 1,000 | -0.1 | |
| 27/06/2024 |
87.60
|
20,800 | 88.92 | 88.92 | 87.60 | 500 | 0 | 0.1 | |
| 26/06/2024 |
87.86
|
6,900 | 88.12 | 88.12 | 87.68 | 500 | 600 | -0.0 | |
| 25/06/2024 |
88.04
|
23,700 | 90.41 | 90.50 | 87.51 | 0 | 300 | -0.0 | |
| 24/06/2024 |
90.41
|
38,300 | 89.80 | 90.68 | 88.04 | 0 | 200 | -0.0 | |
| 21/06/2024 |
87.60
|
24,800 | 86.28 | 87.60 | 86.28 | 1,200 | 400 | 0.1 | |
| 20/06/2024 |
85.40
|
5,400 | 85.40 | 85.40 | 85.04 | 600 | 200 | 0.0 | |
| 19/06/2024 |
85.04
|
13,800 | 84.78 | 85.04 | 83.37 | 500 | 0 | 0.0 | |
| 18/06/2024 |
84.78
|
4,100 | 85.92 | 85.92 | 84.78 | 200 | 1,000 | -0.1 | |
| 17/06/2024 |
85.92
|
3,000 | 85.92 | 85.92 | 84.43 | 600 | 0 | 0.1 | |
| 14/06/2024 |
85.92
|
21,100 | 85.13 | 86.01 | 84.96 | 0 | 0 | 0 | |
| 13/06/2024 |
84.69
|
9,300 | 84.60 | 85.22 | 84.52 | 0 | 2,000 | -0.2 | |
| 12/06/2024 |
84.52
|
6,300 | 84.08 | 84.52 | 84.08 | 0 | 700 | -0.1 | |
| 11/06/2024 |
83.81
|
12,000 | 83.81 | 85.40 | 82.40 | 610 | 100 | 0.0 | |
| 10/06/2024 |
83.37
|
10,300 | 82.67 | 83.63 | 82.67 | 0 | 100 | -0.0 | |
| 07/06/2024 |
82.67
|
9,900 | 82.14 | 82.84 | 82.14 | 300 | 0 | 0.0 | |
| 06/06/2024 |
82.14
|
4,000 | 82.31 | 82.31 | 82.05 | 0 | 100 | -0.0 | |
| 05/06/2024 |
82.14
|
4,000 | 82.58 | 82.58 | 82.14 | 0 | 0 | 0 | |
| 04/06/2024 |
82.58
|
4,600 | 82.31 | 82.58 | 82.14 | 0 | 0 | 0 | |
| 03/06/2024 |
82.14
|
14,700 | 81.08 | 82.31 | 81.08 | 500 | 1,000 | -0.0 | |
| 31/05/2024 |
80.99
|
3,400 | 80.99 | 81.35 | 80.29 | 100 | 500 | -0.0 | |
| 30/05/2024 |
80.99
|
4,800 | 80.99 | 81.26 | 80.99 | 0 | 600 | -0.1 | |
| 29/05/2024 |
81.08
|
8,800 | 80.73 | 81.08 | 80.20 | 0 | 1,600 | -0.1 | |
| 28/05/2024 |
80.82
|
5,200 | 80.91 | 80.99 | 80.82 | 0 | 0 | 0 | |
| 27/05/2024 |
80.99
|
7,200 | 80.91 | 80.99 | 80.11 | 0 | 0 | 0 | |
| 24/05/2024 |
80.91
|
3,800 | 80.91 | 80.91 | 80.11 | 700 | 0 | 0.1 | |
| 23/05/2024 |
80.91
|
4,100 | 80.91 | 80.99 | 80.20 | 0 | 0 | 0 | |
| 22/05/2024 |
80.20
|
1,900 | 80.11 | 80.99 | 80.11 | 0 | 0 | 0 | |
| 21/05/2024 |
80.11
|
16,600 | 79.67 | 80.11 | 79.67 | 0 | 0 | 0 | |
| 20/05/2024 |
79.50
|
15,600 | 79.59 | 80.11 | 79.50 | 8,000 | 2,000 | 0.5 | |
| 17/05/2024 |
79.50
|
4,300 | 79.23 | 79.50 | 79.23 | 0 | 0 | 0 | |
| 16/05/2024 |
80.11
|
7,100 | 80.03 | 80.11 | 79.14 | 200 | 0 | 0.0 | |
| 15/05/2024 |
80.03
|
7,100 | 80.03 | 80.11 | 79.59 | 0 | 0 | 0 | |
| 14/05/2024 |
80.03
|
6,700 | 80.11 | 80.11 | 79.41 | 0 | 0 | 0 | |
| 13/05/2024 |
80.11
|
12,700 | 79.67 | 80.11 | 79.50 | 0 | 0 | 0 | |
| 10/05/2024 |
79.50
|
15,700 | 80.29 | 81.52 | 79.23 | 1,000 | 10,000 | -0.8 | |
| 09/05/2024 |
80.29
|
8,800 | 80.55 | 80.99 | 79.94 | 0 | 800 | -0.1 | |
| 08/05/2024 |
80.11
|
2,800 | 80.29 | 80.29 | 80.11 | 0 | 0 | 0 | |
| 07/05/2024 |
80.38
|
12,800 | 80.03 | 80.38 | 79.23 | 100 | 900 | -0.1 | |
| 06/05/2024 |
80.03
|
17,000 | 79.67 | 80.11 | 79.32 | 100 | 100 | 0 | |
| 03/05/2024 |
78.35
|
9,200 | 79.23 | 79.23 | 78.18 | 0 | 0 | 0 | |
| 02/05/2024 |
77.56
|
13,400 | 77.30 | 79.23 | 77.30 | 900 | 10,000 | -0.8 | |
| 26/04/2024 |
77.12
|
12,500 | 77.47 | 79.23 | 77.12 | 0 | 9,100 | -0.8 | |
| 25/04/2024 |
77.12
|
12,900 | 77.12 | 77.12 | 77.12 | 5,000 | 9,500 | -0.4 | |
| 24/04/2024 |
77.12
|
9,800 | 77.47 | 77.47 | 77.03 | 3,300 | 7,200 | -0.3 | |
| 23/04/2024 |
76.77
|
7,900 | 76.59 | 77.47 | 76.59 | 600 | 5,100 | -0.4 | |
| 22/04/2024 |
76.59
|
23,200 | 76.77 | 77.47 | 76.59 | 500 | 20,500 | -1.7 | |
| 19/04/2024 |
76.68
|
20,900 | 78.62 | 78.62 | 76.59 | 4,400 | 14,400 | -0.9 | |
| 17/04/2024 |
78.09
|
9,700 | 78.79 | 78.79 | 78.09 | 4,600 | 5,400 | -0.1 | |
| 16/04/2024 |
78.70
|
13,600 | 79.06 | 79.06 | 78.18 | 0 | 8,600 | -0.8 | |
| 15/04/2024 |
79.14
|
6,600 | 79.23 | 79.23 | 79.14 | 0 | 5,300 | -0.5 | |
| 12/04/2024 |
79.14
|
2,800 | 79.14 | 79.14 | 78.79 | 0 | 0 | 0 | |
| 11/04/2024 |
78.79
|
8,600 | 79.06 | 79.06 | 78.35 | 100 | 6,300 | -0.6 | |
| 10/04/2024 |
79.14
|
7,600 | 79.23 | 79.23 | 79.14 | 500 | 3,500 | -0.3 | |
| 09/04/2024 |
79.23
|
23,400 | 80.11 | 80.11 | 79.14 | 0 | 7,400 | -0.7 | |
| 08/04/2024 |
80.47
|
2,800 | 79.76 | 80.64 | 79.76 | 0 | 0 | 0 | |
| 05/04/2024 |
79.85
|
3,100 | 79.85 | 80.47 | 79.85 | 0 | 100 | -0.0 | |
| 04/04/2024 |
79.85
|
12,500 | 79.85 | 79.85 | 79.23 | 1,000 | 0 | 0.1 | |
| 03/04/2024 |
79.94
|
8,900 | 80.03 | 80.03 | 79.50 | 0 | 100 | -0.0 | |
| 02/04/2024 |
80.03
|
7,000 | 79.94 | 80.11 | 79.85 | 0 | 0 | 0 | |
| 01/04/2024 |
80.03
|
9,800 | 79.94 | 80.03 | 79.94 | 0 | 0 | 0 | |
| 29/03/2024 |
80.03
|
8,800 | 80.03 | 80.55 | 79.94 | 300 | 0 | 0.0 | |
| 28/03/2024 |
80.03
|
12,500 | 80.99 | 80.99 | 79.59 | 0 | 0 | 0 | |
| 27/03/2024 |
80.20
|
15,500 | 80.55 | 81.43 | 80.11 | 700 | 0 | 0.1 | |
| 26/03/2024 |
80.99
|
3,300 | 81.17 | 81.17 | 80.55 | 400 | 100 | 0.0 | |
| 25/03/2024 |
81.35
|
5,200 | 81.43 | 81.79 | 80.38 | 1,100 | 100 | 0.1 | |
| 22/03/2024 |
81.35
|
8,300 | 81.17 | 81.43 | 80.99 | 0 | 0 | 0 | |
| 21/03/2024 |
81.17
|
4,800 | 81.35 | 81.43 | 81.08 | 0 | 0 | 0 | |
| 20/03/2024 |
81.35
|
2,900 | 82.31 | 82.31 | 81.35 | 0 | 0 | 0 | |
| 19/03/2024 |
81.70
|
3,000 | 80.99 | 81.70 | 80.55 | 600 | 0 | 0.1 | |
| 18/03/2024 |
80.55
|
6,800 | 82.67 | 82.67 | 80.20 | 2,500 | 0 | 0.2 | |
| 15/03/2024 |
80.11
|
7,800 | 79.85 | 80.11 | 79.85 | 0 | 0 | 0 | |
| 14/03/2024 |
80.11
|
15,600 | 80.11 | 80.82 | 79.76 | 3,500 | 0 | 0.3 | |
| 13/03/2024 |
80.11
|
13,400 | 80.11 | 80.47 | 79.94 | 300 | 5,400 | -0.5 | |
| 12/03/2024 |
80.11
|
4,500 | 80.29 | 80.29 | 79.76 | 0 | 0 | 0 | |
| 11/03/2024 |
80.11
|
5,000 | 80.11 | 80.11 | 79.50 | 1,500 | 0 | 0.1 | |
| 08/03/2024 |
80.11
|
23,000 | 80.11 | 80.11 | 79.50 | 13,500 | 500 | 1.2 | |
| 07/03/2024 |
80.11
|
6,400 | 80.11 | 80.11 | 79.94 | 1,100 | 0 | 0.1 | |
| 06/03/2024 |
80.11
|
8,700 | 80.11 | 80.11 | 80.03 | 3,000 | 0 | 0.3 | |
| 05/03/2024 |
80.03
|
45,300 | 80.11 | 80.20 | 79.76 | 0 | 1,800 | -0.2 | |
| 04/03/2024 |
80.11
|
55,700 | 79.94 | 80.11 | 79.76 | 0 | 8,500 | -0.8 | |
| 01/03/2024 |
79.94
|
8,700 | 79.76 | 79.94 | 79.59 | 0 | 0 | 0 | |