| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-5.80 | -11.79% | 2,663,100 | -295,320 | 0 |
42.60
49.50
43.40
|
|
2 tháng
(2026-06-01) |
-7.80 | -15.23% | 5,628,400 | -1,772,218 | 0 |
42.60
51.20
43.40
|
|
3 tháng
(2026-05-04) |
-8.80 | -16.86% | 8,012,400 | -2,439,061 | 0 |
42.60
52.60
43.40
|
|
6 tháng
(2026-02-02) |
-11.10 | -20.37% | 22,003,100 | -1,961,805 | 0.5 |
42.60
57.30
43.40
|
|
12 tháng
(2025-08-05) |
-13.80 | -24.13% | 62,955,100 | -6,474,305 | -254.4 |
42.60
59.57
43.40
|
|
24 tháng
(2024-08-12) |
-30.67 | -41.41% | 145,242,400 | -16,642,833 | -959.6 |
42.60
77.42
43.40
|
|
36 tháng
(2023-08-16) |
-11.80 | -21.38% | 170,747,300 | -20,163,006 | -1,239.4 |
42.60
80.64
43.40
|
|
60 tháng
(2021-08-26) |
-12.15 | -21.87% | 183,967,600 | -19,621,404 | -1,175.4 |
42.60
80.64
43.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 25/04/2024 |
69.13
|
194,600 | 66.67 | 69.38 | 66.16 | 42,000 | 10,700 | 2.5 | |
| 24/04/2024 |
67.01
|
78,100 | 67.43 | 67.43 | 66.67 | 5,200 | 57,700 | -4.1 | |
| 23/04/2024 |
67.43
|
236,000 | 66.16 | 67.43 | 65.14 | 174,200 | 19,500 | 12.1 | |
| 22/04/2024 |
65.39
|
118,800 | 65.73 | 66.07 | 65.31 | 3,100 | 75,400 | -5.6 | |
| 19/04/2024 |
65.73
|
241,700 | 66.41 | 66.41 | 65.31 | 162,900 | 132,700 | 2.3 | |
| 17/04/2024 |
66.41
|
121,300 | 66.16 | 66.92 | 65.90 | 31,500 | 69,400 | -3.0 | |
| 16/04/2024 |
66.84
|
105,900 | 66.07 | 67.01 | 65.23 | 22,800 | 30,200 | -0.6 | |
| 15/04/2024 |
66.16
|
251,300 | 68.28 | 68.45 | 66.07 | 72,900 | 19,900 | 4.1 | |
| 12/04/2024 |
68.45
|
88,600 | 66.84 | 68.70 | 66.84 | 9,300 | 4,500 | 0.4 | |
| 11/04/2024 |
66.84
|
56,300 | 66.24 | 67.01 | 65.73 | 5,800 | 17,700 | -0.9 | |
| 10/04/2024 |
67.26
|
68,200 | 66.24 | 67.77 | 66.24 | 11,000 | 3,500 | 0.6 | |
| 09/04/2024 |
66.58
|
120,400 | 67.18 | 67.18 | 66.16 | 19,000 | 54,700 | -2.8 | |
| 08/04/2024 |
66.16
|
92,800 | 66.33 | 67.43 | 65.39 | 29,800 | 3,000 | 2.1 | |
| 05/04/2024 |
66.16
|
165,400 | 66.84 | 69.21 | 65.39 | 18,200 | 20,600 | -0.2 | |
| 04/04/2024 |
66.84
|
598,100 | 62.77 | 66.84 | 62.68 | 145,400 | 394,000 | -18.9 | |
| 03/04/2024 |
62.60
|
164,700 | 63.61 | 63.61 | 62.43 | 900 | 20,300 | -1.4 | |
| 02/04/2024 |
63.61
|
61,800 | 64.29 | 64.29 | 63.19 | 1,500 | 15,300 | -1.0 | |
| 01/04/2024 |
63.78
|
64,500 | 64.46 | 64.55 | 63.70 | 600 | 16,800 | -1.2 | |
| 29/03/2024 |
64.38
|
152,800 | 64.46 | 65.14 | 64.38 | 2,500 | 118,900 | -8.8 | |
| 28/03/2024 |
64.38
|
151,800 | 64.29 | 65.23 | 63.95 | 27,600 | 105,100 | -5.9 | |
| 27/03/2024 |
63.70
|
54,800 | 64.46 | 64.46 | 63.61 | 900 | 20,800 | -1.5 | |
| 26/03/2024 |
63.95
|
48,000 | 64.04 | 64.46 | 63.78 | 1,300 | 27,400 | -2.0 | |
| 25/03/2024 |
64.04
|
85,200 | 64.12 | 64.21 | 63.95 | 3,600 | 56,600 | -4.0 | |
| 22/03/2024 |
64.04
|
44,200 | 64.21 | 64.89 | 63.95 | 7,900 | 10,200 | -0.2 | |
| 21/03/2024 |
64.21
|
299,200 | 64.55 | 64.63 | 63.61 | 106,200 | 50,300 | 4.2 | |
| 20/03/2024 |
64.38
|
163,400 | 64.46 | 65.23 | 63.70 | 15,200 | 71,800 | -4.3 | |
| 19/03/2024 |
65.14
|
46,600 | 64.89 | 66.16 | 64.55 | 11,800 | 32,700 | -1.6 | |
| 18/03/2024 |
64.89
|
159,600 | 66.16 | 66.16 | 63.61 | 15,300 | 2,700 | 1.0 | |
| 15/03/2024 |
66.33
|
266,800 | 68.36 | 68.36 | 66.07 | 50,500 | 205,800 | -12.2 | |
| 14/03/2024 |
68.36
|
58,200 | 67.85 | 68.70 | 67.85 | 7,800 | 27,600 | -1.6 | |
| 13/03/2024 |
67.85
|
160,100 | 67.43 | 67.85 | 67.43 | 7,700 | 94,200 | -6.9 | |
| 12/03/2024 |
67.43
|
168,300 | 67.85 | 67.85 | 67.26 | 7,600 | 83,800 | -6.1 | |
| 11/03/2024 |
67.43
|
210,100 | 67.85 | 67.94 | 66.50 | 42,000 | 141,000 | -7.9 | |
| 08/03/2024 |
67.85
|
199,800 | 66.41 | 68.70 | 66.07 | 151,400 | 58,500 | 7.2 | |
| 07/03/2024 |
66.41
|
108,900 | 65.31 | 66.41 | 65.31 | 41,900 | 52,700 | -0.8 | |
| 06/03/2024 |
65.23
|
134,300 | 65.14 | 66.07 | 64.55 | 58,900 | 218,400 | -12.3 | |