Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
13.80 | 20.26% | 19,183,200 | 7,904 | 0.6 |
68.10
81.90
81.90
|
2 tháng
(2024-12-09) |
15.10 | 22.61% | 35,828,300 | 124,141 | 8.6 |
65.12
81.90
81.90
|
3 tháng
(2024-11-11) |
13.63 | 19.96% | 52,140,300 | 156,775 | 10.8 |
63.54
81.90
81.90
|
6 tháng
(2024-08-12) |
21.11 | 34.74% | 92,636,100 | 2,448,375 | 165.9 |
58.13
81.90
81.90
|
12 tháng
(2024-02-15) |
15.89 | 24.08% | 277,672,700 | 5,672,320 | 400.7 |
58.13
81.90
81.90
|
24 tháng
(2023-02-20) |
54.41 | 197.96% | 540,363,000 | 607,809 | 60.6 |
24.75
81.90
81.90
|
36 tháng
(2022-02-23) |
9.27 | 12.76% | 697,490,000 | 2,710,369 | 135.6 |
18.62
81.90
81.90
|
60 tháng
(2020-03-05) |
34.83 | 73.99% | 1,040,947,250 | 2,667,059 | 175.7 |
18.62
83.94
81.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2025 |
81.60
|
1,443,100 | 80.50 | 84.50 | 80.50 | 7,042 | 2,300 | 0.4 | |
07/02/2025 |
81.90
|
1,077,300 | 82 | 84 | 81.50 | 1,200 | 10,532 | -0.8 | |
06/02/2025 |
81.90
|
1,928,600 | 80 | 83.30 | 79.80 | 100 | 14,783 | -1.2 | |
05/02/2025 |
79.90
|
2,356,600 | 79 | 81.20 | 77.70 | 30,100 | 7,000 | 1.8 | |
04/02/2025 |
76.80
|
1,660,100 | 72.60 | 76.80 | 72 | 0 | 1,242 | -0.1 | |
03/02/2025 |
71.80
|
962,000 | 72.90 | 73.20 | 70.70 | 0 | 100 | -0.0 | |
24/01/2025 |
73.30
|
431,000 | 73.10 | 73.70 | 72.70 | 832 | 100 | 0.1 | |
23/01/2025 |
73.20
|
597,900 | 72.80 | 73.50 | 72.10 | 100 | 0 | 0.0 | |
22/01/2025 |
72.90
|
599,000 | 73.60 | 73.90 | 72.70 | 2,353 | 0 | 0.2 | |
21/01/2025 |
73.20
|
686,400 | 73.20 | 73.90 | 72.90 | 2,604 | 832 | 0.1 | |
20/01/2025 |
73.20
|
845,300 | 73.90 | 74.50 | 72.30 | 5,500 | 100 | 0.4 | |
17/01/2025 |
74
|
1,663,500 | 72.90 | 74.70 | 72.60 | 900 | 2,353 | -0.1 | |
16/01/2025 |
72.90
|
1,518,900 | 72 | 72.90 | 71.10 | 1,899 | 2,604 | -0.1 | |
15/01/2025 |
71.40
|
1,064,900 | 70.80 | 72.10 | 70.70 | 725 | 5,500 | -0.3 | |
14/01/2025 |
70.80
|
747,600 | 71.50 | 71.90 | 70.60 | 500 | 900 | -0.0 | |
13/01/2025 |
71.20
|
1,618,400 | 69.30 | 72.60 | 68.70 | 100 | 1,800 | -0.1 | |
10/01/2025 |
69.30
|
1,348,300 | 69 | 71.40 | 68.70 | 100 | 800 | -0.0 | |
09/01/2025 |
69
|
524,600 | 68.40 | 69.40 | 67.80 | 829 | 500 | 0.0 | |
08/01/2025 |
68.10
|
630,100 | 68.70 | 68.80 | 67.60 | 0 | 124 | -0.0 | |
07/01/2025 |
68.80
|
554,600 | 69.40 | 69.40 | 67.90 | 0 | 100 | -0.0 | |
06/01/2025 |
69.20
|
1,236,000 | 68.60 | 69.90 | 68.20 | 35,800 | 229 | 2.4 | |
03/01/2025 |
68.20
|
776,000 | 69.90 | 69.90 | 68.20 | 1,000 | 0 | 0.1 | |
02/01/2025 |
69.60
|
1,294,100 | 68.80 | 70.80 | 68.80 | 0 | 0 | 0 | |
31/12/2024 |
68.70
|
388,600 | 68.70 | 68.70 | 68.10 | 3,200 | 4,500 | -0.1 | |
30/12/2024 |
68.80
|
478,500 | 68.20 | 68.90 | 67.70 | 84,700 | 1,000 | 5.7 | |
27/12/2024 |
68.20
|
637,700 | 69 | 69.20 | 68 | 0 | 0 | 0 | |
26/12/2024 |
69
|
742,500 | 68.80 | 69 | 68.20 | 33 | 3,200 | -0.2 | |
25/12/2024 |
68.80
|
2,490,500 | 66.30 | 69 | 66.30 | 1,300 | 4,700 | -0.2 | |
24/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/12/2024 |
66.30
|
548,000 | 66.90 | 66.90 | 66 | 5,213 | 0 | 0.3 | |
23/12/2024 |
66.50
|
605,400 | 66.60 | 66.60 | 66.11 | 0 | 0 | 0 | |
20/12/2024 |
66.30
|
592,800 | 65.12 | 66.60 | 65.12 | 0 | 1,333 | -0.1 | |
19/12/2024 |
65.22
|
1,146,900 | 65.32 | 65.71 | 64.63 | 608 | 3,200 | -0.2 | |
18/12/2024 |
65.91
|
514,900 | 66.40 | 66.50 | 65.71 | 0 | 2,013 | -0.1 | |
17/12/2024 |
66.11
|
543,800 | 65.61 | 66.30 | 65.61 | 0 | 0 | 0 | |
16/12/2024 |
65.51
|
425,800 | 65.12 | 65.51 | 64.92 | 0 | 608 | -0.0 | |
13/12/2024 |
65.12
|
532,700 | 65.22 | 65.81 | 65.02 | 0 | 0 | 0 | |
12/12/2024 |
65.51
|
631,800 | 66.40 | 66.80 | 65.51 | 4,600 | 0 | 0.3 | |
11/12/2024 |
66.40
|
641,200 | 67.19 | 67.39 | 66.30 | 100 | 0 | 0.0 | |
10/12/2024 |
67.29
|
880,600 | 67.19 | 67.58 | 66.50 | 4,266 | 0 | 0.3 | |
09/12/2024 |
66.80
|
982,700 | 66.20 | 67.78 | 66.11 | 4,600 | 8,300 | -0.2 | |
06/12/2024 |
66.20
|
748,700 | 66.70 | 67.39 | 66.20 | 4,033 | 100 | 0.3 | |
05/12/2024 |
66.40
|
1,294,000 | 65.32 | 66.50 | 64.83 | 1,400 | 4,266 | -0.2 | |
04/12/2024 |
65.51
|
634,700 | 65.81 | 66.01 | 64.83 | 2,800 | 4,600 | -0.1 | |
03/12/2024 |
65.91
|
539,000 | 65.81 | 66.20 | 65.51 | 0 | 4,000 | -0.3 | |
02/12/2024 |
66.01
|
1,121,500 | 65.12 | 66.89 | 64.23 | 400 | 1,433 | -0.1 | |
29/11/2024 |
64.83
|
628,200 | 64.14 | 65.02 | 63.94 | 33 | 2,800 | -0.2 | |
28/11/2024 |
64.43
|
366,800 | 64.83 | 65.12 | 64.04 | 153 | 0 | 0.0 | |
27/11/2024 |
64.53
|
407,200 | 65.42 | 65.51 | 64.14 | 0 | 400 | -0.0 | |
26/11/2024 |
65.22
|
640,800 | 65.02 | 65.42 | 64.53 | 0 | 33 | -0.0 | |
25/11/2024 |
64.92
|
423,200 | 64.23 | 65.22 | 64.23 | 88 | 153 | -0.0 | |
22/11/2024 |
64.33
|
634,300 | 64.43 | 65.51 | 63.84 | 600 | 0 | 0.0 | |
21/11/2024 |
64.43
|
373,700 | 64.23 | 64.63 | 63.35 | 500 | 0 | 0.0 | |
20/11/2024 |
64.43
|
959,400 | 63.35 | 65.61 | 62.26 | 17 | 0 | 0.0 | |
19/11/2024 |
63.54
|
689,600 | 64.53 | 64.53 | 62.36 | 2,700 | 688 | 0.1 | |
18/11/2024 |
64.53
|
1,215,200 | 65.02 | 65.51 | 62.26 | 5,350 | 500 | 0.3 | |
15/11/2024 |
65.02
|
1,416,600 | 65.22 | 66.20 | 64.14 | 5,750 | 0 | 0.4 | |
14/11/2024 |
65.32
|
1,158,200 | 68.96 | 69.36 | 65.32 | 2,050 | 2,700 | -0.0 | |
13/11/2024 |
69.46
|
500,500 | 69.75 | 69.75 | 68.37 | 3,500 | 5,367 | -0.1 | |
12/11/2024 |
69.46
|
1,585,200 | 68.27 | 69.75 | 68.27 | 35,800 | 5,700 | 2.1 | |
11/11/2024 |
68.27
|
975,200 | 68.57 | 68.57 | 67.09 | 2,300 | 2,100 | 0.0 | |
08/11/2024 |
68.67
|
731,300 | 68.77 | 69.55 | 68.08 | 300 | 3,500 | -0.2 | |
07/11/2024 |
68.67
|
1,398,100 | 67.98 | 69.55 | 67.39 | 7,300 | 35,800 | -2.0 | |
06/11/2024 |
67.39
|
1,680,900 | 66.30 | 67.68 | 65.91 | 0 | 0 | 0 | |
05/11/2024 |
65.71
|
297,500 | 65.91 | 66.20 | 65.51 | 2,700 | 300 | 0.2 | |
04/11/2024 |
65.61
|
487,100 | 65.91 | 66.01 | 65.12 | 1,300 | 7,300 | -0.4 | |
01/11/2024 |
66.89
|
638,300 | 65.61 | 66.89 | 65.02 | 5,000 | 1,500 | 0.2 | |
31/10/2024 |
66.20
|
655,500 | 66.11 | 67.68 | 66.11 | 8,700 | 2,700 | 0.4 | |
30/10/2024 |
66.01
|
800,100 | 66.80 | 66.80 | 65.02 | 5,800 | 1,300 | 0.3 | |
29/10/2024 |
66.60
|
1,585,600 | 67.09 | 68.77 | 66.11 | 558,800 | 5,000 | 38.2 | |
28/10/2024 |
67.09
|
640,900 | 67.09 | 67.49 | 66.20 | 201,000 | 8,700 | 13.1 | |
25/10/2024 |
66.60
|
1,359,300 | 65.22 | 66.89 | 65.12 | 447,300 | 5,800 | 29.6 | |
24/10/2024 |
65.02
|
1,240,000 | 65.81 | 66.80 | 64.73 | 308,200 | 56,100 | 16.9 | |
23/10/2024 |
65.81
|
587,400 | 66.11 | 66.11 | 65.32 | 136,900 | 7,400 | 8.6 | |
22/10/2024 |
66.11
|
2,104,800 | 64.04 | 66.40 | 63.64 | 751,200 | 42,300 | 47.5 | |
21/10/2024 |
64.04
|
1,766,700 | 62.46 | 64.83 | 62.46 | 349,600 | 1,100 | 22.7 | |
18/10/2024 |
62.46
|
392,900 | 63.05 | 63.05 | 62.17 | 15,200 | 0 | 1.0 | |
17/10/2024 |
62.17
|
421,600 | 62.66 | 62.76 | 61.38 | 9,800 | 92,600 | -5.2 | |
16/10/2024 |
62.26
|
403,300 | 62.36 | 62.46 | 61.77 | 35,100 | 300 | 2.2 | |
15/10/2024 |
62.36
|
492,900 | 63.54 | 63.54 | 62.26 | 600 | 9,100 | -0.5 | |
14/10/2024 |
63.54
|
869,100 | 62.76 | 63.74 | 62.26 | 75,900 | 0 | 4.9 | |
11/10/2024 |
62.26
|
821,300 | 60.98 | 62.76 | 60.98 | 120,800 | 50,700 | 4.5 | |
10/10/2024 |
60.98
|
347,000 | 61.67 | 61.67 | 60.88 | 200 | 79,100 | -4.9 | |
09/10/2024 |
61.48
|
382,900 | 60.88 | 61.48 | 60.59 | 16,100 | 11,200 | 0.3 | |
08/10/2024 |
61.08
|
278,600 | 60.49 | 61.28 | 60.49 | 66,800 | 30,000 | 2.3 | |
07/10/2024 |
60.49
|
402,000 | 60.98 | 60.98 | 60.39 | 4,000 | 187,700 | -11.3 | |
04/10/2024 |
60.59
|
282,200 | 60.79 | 61.28 | 60.59 | 1,400 | 29,900 | -1.8 | |
03/10/2024 |
60.79
|
826,800 | 61.97 | 62.17 | 60.59 | 81,600 | 8,100 | 4.5 | |
02/10/2024 |
61.67
|
835,600 | 62.36 | 62.76 | 61.38 | 100 | 31,500 | -2.0 | |
01/10/2024 |
62.76
|
582,900 | 62.95 | 63.54 | 62.66 | 10,700 | 30,200 | -1.2 | |
30/09/2024 |
62.85
|
433,000 | 63.54 | 63.54 | 62.76 | 5,000 | 14,000 | -0.6 | |
27/09/2024 |
63.54
|
401,700 | 63.84 | 64.23 | 63.05 | 600 | 64,700 | -4.1 | |
26/09/2024 |
63.64
|
863,300 | 63.35 | 64.33 | 62.95 | 7,100 | 400 | 0.4 | |
25/09/2024 |
63.25
|
382,500 | 63.84 | 63.84 | 62.95 | 500 | 1,800 | -0.1 | |
24/09/2024 |
63.15
|
1,292,700 | 60.98 | 63.15 | 60.59 | 109,500 | 3,000 | 6.8 | |
23/09/2024 |
60.49
|
213,300 | 60.88 | 60.98 | 60.29 | 100 | 0 | 0.0 | |
20/09/2024 |
60.79
|
451,200 | 61.28 | 61.57 | 60.59 | 200 | 51,800 | -3.2 | |
19/09/2024 |
60.59
|
609,700 | 60.00 | 60.98 | 59.90 | 3,200 | 1,900 | 0.1 | |
18/09/2024 |
59.70
|
361,100 | 59.41 | 60.39 | 59.41 | 1,900 | 500 | 0.1 | |
17/09/2024 |
59.41
|
258,200 | 58.13 | 59.51 | 58.13 | 3,400 | 400 | 0.2 | |
16/09/2024 |
58.13
|
1,214,000 | 60.79 | 61.48 | 56.45 | 11,900 | 7,600 | 0.2 |