| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-2.10 | -3.38% | 178,400 | -8,000 | -0.5 |
59.90
62.10
60.80
|
|
2 tháng
(2025-10-06) |
-2.10 | -3.38% | 435,800 | -19,100 | -1.2 |
59.90
63.83
60.80
|
|
3 tháng
(2025-09-05) |
-3.92 | -6.14% | 824,600 | -19,000 | -1.2 |
59.90
63.92
60.80
|
|
6 tháng
(2025-06-09) |
-1.52 | -2.47% | 2,728,700 | 67,870 | 3.3 |
59.90
67.19
60.80
|
|
12 tháng
(2024-12-09) |
-20.07 | -25.07% | 7,843,400 | -50,015 | -7.6 |
59.90
98.14
60.80
|
|
24 tháng
(2023-12-15) |
-1.55 | -2.52% | 12,767,700 | 1,103,775 | 83.2 |
59.90
98.14
60.80
|
|
36 tháng
(2022-12-20) |
1.69 | 2.90% | 14,985,400 | 1,685,334 | 126.5 |
55.88
98.14
60.80
|
|
60 tháng
(2020-12-30) |
0.82 | 1.38% | 18,692,540 | 1,758,579 | 128.8 |
47.50
98.14
60.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
60.80
|
2,000 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 04/12/2025 |
60.80
|
7,400 | 60 | 60.80 | 60 | 0 | 600 | -0.0 | |
| 03/12/2025 |
60
|
10,400 | 60 | 60.20 | 59.90 | 200 | 900 | -0.0 | |
| 02/12/2025 |
59.90
|
2,400 | 60.30 | 60.30 | 59.90 | 0 | 0 | 0 | |
| 01/12/2025 |
60.30
|
12,000 | 60.50 | 60.50 | 60 | 900 | 10,700 | -0.6 | |
| 28/11/2025 |
60.40
|
4,600 | 60.40 | 60.60 | 60.30 | 0 | 0 | 0 | |
| 27/11/2025 |
60.70
|
3,300 | 60.70 | 60.90 | 60.40 | 0 | 1,500 | -0.1 | |
| 26/11/2025 |
60.70
|
2,500 | 60.50 | 60.70 | 60.40 | 100 | 400 | -0.0 | |
| 25/11/2025 |
60.50
|
19,100 | 60.90 | 61.10 | 60.40 | 500 | 200 | 0.0 | |
| 24/11/2025 |
60.90
|
15,200 | 61.10 | 61.10 | 60.90 | 0 | 200 | -0.0 | |
| 21/11/2025 |
61.10
|
4,200 | 60.70 | 61.10 | 60.70 | 100 | 500 | -0.0 | |
| 20/11/2025 |
61.10
|
11,700 | 61.20 | 61.20 | 61.10 | 9,700 | 1,100 | 0.5 | |
| 19/11/2025 |
61.10
|
12,300 | 61.20 | 61.20 | 60.80 | 700 | 400 | 0.0 | |
| 18/11/2025 |
61.20
|
6,500 | 61.30 | 61.30 | 61.10 | 800 | 1,100 | -0.0 | |
| 17/11/2025 |
61.20
|
15,400 | 61.40 | 61.40 | 61 | 4,600 | 900 | 0.2 | |
| 14/11/2025 |
61.40
|
6,300 | 61.20 | 61.40 | 61.20 | 0 | 1,300 | -0.1 | |
| 13/11/2025 |
61.40
|
3,900 | 61.40 | 61.40 | 61.10 | 100 | 0 | 0.0 | |
| 12/11/2025 |
61.40
|
7,900 | 61 | 61.40 | 61 | 0 | 800 | -0.0 | |
| 11/11/2025 |
61.40
|
4,000 | 61.10 | 61.40 | 61.10 | 0 | 1,600 | -0.1 | |
| 10/11/2025 |
61.30
|
6,200 | 61.30 | 61.70 | 61 | 400 | 1,000 | -0.0 | |
| 07/11/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 07/11/2025 |
61.70
|
13,300 | 62 | 62.20 | 61 | 100 | 1,000 | -0.1 | |
| 06/11/2025 |
62.00
|
6,800 | 62.00 | 62.00 | 61.62 | 0 | 1,300 | -0.1 | |
| 05/11/2025 |
62.00
|
5,700 | 62.00 | 62.19 | 61.81 | 0 | 500 | -0.0 | |
| 04/11/2025 |
62.10
|
4,700 | 62.29 | 62.29 | 61.52 | 0 | 800 | -0.1 | |
| 03/11/2025 |
62.19
|
7,600 | 61.62 | 62.19 | 61.62 | 600 | 1,900 | -0.1 | |
| 31/10/2025 |
61.90
|
7,700 | 62.00 | 62.00 | 61.42 | 200 | 900 | -0.0 | |
| 30/10/2025 |
62.10
|
3,400 | 62.00 | 62.29 | 61.81 | 0 | 0 | 0 | |
| 29/10/2025 |
62.00
|
23,000 | 61.71 | 62.29 | 61.42 | 200 | 2,000 | -0.1 | |
| 28/10/2025 |
61.71
|
26,400 | 61.71 | 61.71 | 61.33 | 1,200 | 200 | 0.1 | |
| 27/10/2025 |
62.00
|
4,000 | 62.00 | 62.10 | 61.90 | 0 | 300 | -0.0 | |
| 24/10/2025 |
62.00
|
4,500 | 62.19 | 62.29 | 61.71 | 0 | 200 | -0.0 | |
| 23/10/2025 |
62.10
|
4,400 | 62.00 | 62.38 | 62.00 | 100 | 400 | -0.0 | |
| 22/10/2025 |
61.90
|
10,800 | 61.52 | 61.90 | 61.33 | 400 | 200 | 0.0 | |
| 21/10/2025 |
61.33
|
11,500 | 61.52 | 61.52 | 60.56 | 0 | 400 | -0.0 | |
| 20/10/2025 |
61.33
|
22,000 | 63.35 | 63.35 | 61.33 | 0 | 2,000 | -0.1 | |
| 17/10/2025 |
63.06
|
8,100 | 63.44 | 63.44 | 62.96 | 0 | 400 | -0.0 | |
| 16/10/2025 |
63.06
|
7,000 | 63.25 | 63.63 | 62.87 | 0 | 600 | -0.0 | |
| 15/10/2025 |
63.06
|
11,000 | 63.06 | 63.15 | 62.77 | 0 | 0 | 0 | |
| 14/10/2025 |
62.87
|
28,700 | 63.83 | 63.92 | 62.87 | 100 | 200 | -0.0 | |
| 13/10/2025 |
63.83
|
23,800 | 62.77 | 63.92 | 62.77 | 2,000 | 2,300 | -0.0 | |
| 10/10/2025 |
62.77
|
15,800 | 61.90 | 62.77 | 61.71 | 100 | 400 | -0.0 | |
| 09/10/2025 |
61.81
|
6,600 | 62.00 | 62.00 | 61.81 | 0 | 0 | 0 | |
| 08/10/2025 |
62.00
|
20,600 | 62.00 | 62.00 | 61.62 | 0 | 500 | -0.0 | |
| 07/10/2025 |
62.00
|
2,600 | 61.90 | 62.10 | 61.90 | 0 | 400 | -0.0 | |
| 06/10/2025 |
62.10
|
7,900 | 61.90 | 62.10 | 61.71 | 0 | 2,700 | -0.2 | |
| 03/10/2025 |
62.10
|
6,600 | 62.00 | 62.19 | 61.71 | 100 | 600 | -0.0 | |
| 02/10/2025 |
61.90
|
18,100 | 62.48 | 62.48 | 61.90 | 1,500 | 2,800 | -0.1 | |
| 01/10/2025 |
62.19
|
9,700 | 62.19 | 62.38 | 62.10 | 0 | 4,000 | -0.3 | |
| 30/09/2025 |
62.19
|
62,500 | 63.06 | 63.06 | 62.19 | 0 | 2,000 | -0.1 | |
| 29/09/2025 |
63.06
|
38,600 | 63.54 | 63.54 | 62.87 | 0 | 800 | -0.1 | |
| 26/09/2025 |
63.54
|
12,000 | 63.73 | 63.83 | 63.35 | 0 | 200 | -0.0 | |
| 25/09/2025 |
63.83
|
9,500 | 63.83 | 63.83 | 63.44 | 0 | 4,700 | -0.3 | |
| 24/09/2025 |
63.73
|
18,700 | 63.73 | 63.73 | 63.54 | 8,500 | 800 | 0.5 | |
| 23/09/2025 |
63.63
|
9,600 | 63.44 | 63.83 | 63.44 | 0 | 500 | -0.0 | |
| 22/09/2025 |
63.44
|
24,600 | 63.73 | 63.73 | 63.25 | 8,500 | 1,800 | 0.4 | |
| 19/09/2025 |
63.73
|
25,400 | 63.73 | 63.83 | 63.35 | 8,000 | 500 | 0.5 | |
| 18/09/2025 |
63.63
|
7,000 | 63.73 | 63.73 | 63.35 | 200 | 900 | -0.0 | |
| 17/09/2025 |
63.63
|
9,900 | 63.83 | 63.92 | 63.25 | 500 | 100 | 0.0 | |
| 16/09/2025 |
63.63
|
17,200 | 63.44 | 63.92 | 63.35 | 100 | 0 | 0.0 | |
| 15/09/2025 |
63.44
|
20,200 | 63.73 | 63.73 | 63.35 | 100 | 400 | -0.0 | |
| 12/09/2025 |
63.44
|
12,000 | 63.44 | 63.73 | 63.44 | 500 | 400 | 0.0 | |
| 11/09/2025 |
63.44
|
13,300 | 63.15 | 63.54 | 62.96 | 0 | 2,200 | -0.1 | |
| 10/09/2025 |
63.73
|
30,900 | 63.73 | 63.83 | 62.96 | 200 | 1,600 | -0.1 | |
| 09/09/2025 |
63.73
|
19,900 | 63.63 | 63.83 | 62.96 | 0 | 1,700 | -0.1 | |
| 08/09/2025 |
63.83
|
14,900 | 63.92 | 64.02 | 63.44 | 100 | 600 | -0.0 | |
| 05/09/2025 |
63.92
|
8,200 | 64.21 | 64.21 | 63.92 | 0 | 1,600 | -0.1 | |
| 04/09/2025 |
64.02
|
11,800 | 64.02 | 64.21 | 63.83 | 100 | 1,600 | -0.1 | |
| 03/09/2025 |
64.02
|
10,000 | 64.02 | 64.02 | 63.54 | 1,700 | 0 | 0.1 | |
| 29/08/2025 |
63.44
|
24,000 | 64.02 | 64.11 | 63.44 | 100 | 0 | 0.0 | |
| 28/08/2025 |
63.83
|
20,800 | 63.83 | 63.92 | 63.54 | 0 | 300 | 0 | |
| 27/08/2025 |
63.83
|
12,000 | 64.21 | 64.21 | 63.54 | 100 | 600 | -0.0 | |
| 26/08/2025 |
63.73
|
12,800 | 63.44 | 63.83 | 63.44 | 700 | 1,400 | -0.0 | |
| 25/08/2025 |
63.54
|
14,900 | 64.21 | 64.21 | 63.44 | 0 | 1,200 | -0.1 | |
| 22/08/2025 |
63.44
|
76,300 | 64.40 | 64.40 | 63.44 | 17,600 | 1,400 | 1.1 | |
| 21/08/2025 |
64.69
|
9,300 | 64.21 | 64.69 | 64.21 | 4,200 | 0 | 0.3 | |
| 20/08/2025 |
64.02
|
46,800 | 63.73 | 64.21 | 63.44 | 4,200 | 1,600 | 0.2 | |
| 19/08/2025 |
64.40
|
40,300 | 64.60 | 64.88 | 64.21 | 10,100 | 2,200 | 0.5 | |
| 18/08/2025 |
64.50
|
40,300 | 65.36 | 65.36 | 64.02 | 1,200 | 3,600 | -0.2 | |
| 15/08/2025 |
65.27
|
23,700 | 65.85 | 65.85 | 64.88 | 0 | 2,300 | -0.2 | |
| 14/08/2025 |
65.85
|
30,500 | 66.52 | 66.52 | 65.75 | 600 | 0 | 0.0 | |
| 13/08/2025 |
66.52
|
50,700 | 66.61 | 66.71 | 65.75 | 7,300 | 0 | 0.5 | |
| 12/08/2025 |
66.52
|
21,500 | 66.42 | 66.61 | 66.33 | 5,000 | 0 | 0.3 | |
| 11/08/2025 |
66.52
|
77,000 | 64.60 | 67.38 | 64.60 | 4,200 | 3,400 | 0.1 | |
| 08/08/2025 |
64.40
|
26,800 | 64.69 | 64.69 | 64.31 | 1,400 | 0 | 0.1 | |
| 07/08/2025 |
64.60
|
16,300 | 65.36 | 65.36 | 64.50 | 2,600 | 1,000 | 0.1 | |
| 06/08/2025 |
64.98
|
45,600 | 64.40 | 64.98 | 64.11 | 2,500 | 0 | 0.2 | |
| 05/08/2025 |
64.40
|
52,300 | 65.36 | 65.46 | 64.21 | 1,200 | 0 | 0.1 | |
| 04/08/2025 |
64.79
|
39,500 | 64.40 | 65.08 | 64.40 | 3,600 | 0 | 0.2 | |
| 01/08/2025 |
64.40
|
35,400 | 64.21 | 64.50 | 64.11 | 400 | 0 | 0.0 | |
| 31/07/2025 |
64.50
|
42,100 | 64.21 | 65.17 | 63.73 | 1,500 | 200 | 0.1 | |
| 30/07/2025 |
64.21
|
59,800 | 64.02 | 64.40 | 63.73 | 3,300 | 0 | 0.2 | |
| 29/07/2025 |
64.40
|
62,300 | 66.90 | 66.90 | 64.21 | 500 | 700 | -0.0 | |
| 28/07/2025 |
66.90
|
48,800 | 67.19 | 67.19 | 65.85 | 1,600 | 400 | 0.1 | |
| 25/07/2025 |
67.19
|
70,700 | 64.21 | 67.58 | 64.21 | 5,100 | 3,400 | 0.1 | |
| 24/07/2025 |
64.60
|
68,700 | 62.87 | 64.88 | 62.87 | 2,500 | 1,300 | 0.1 | |
| 23/07/2025 |
62.87
|
34,200 | 63.15 | 63.15 | 62.77 | 2,000 | 0 | 0.1 | |
| 22/07/2025 |
62.87
|
17,600 | 62.67 | 63.06 | 62.48 | 900 | 0 | 0.1 | |
| 21/07/2025 |
62.67
|
29,600 | 62.87 | 63.06 | 62.58 | 2,000 | 0 | 0.1 | |
| 18/07/2025 |
62.87
|
32,900 | 62.87 | 62.96 | 62.38 | 800 | 300 | 0.0 | |
| 17/07/2025 |
62.87
|
21,300 | 62.87 | 62.96 | 62.58 | 2,500 | 300 | 0.1 | |
| 16/07/2025 |
62.96
|
10,600 | 62.67 | 63.15 | 62.58 | 1,300 | 0 | 0.1 | |