| 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) |
-2.40 | -3.98% | 561,500 | -4,800 | -0.3 |
57.90
61.50
58.20
|
|
2 tháng
(2025-10-06) |
-9.90 | -14.60% | 1,850,000 | -76,700 | -5.0 |
57.90
70.80
58.20
|
|
3 tháng
(2025-09-05) |
-13 | -18.34% | 5,356,900 | -110,900 | -7.7 |
57.90
81.30
58.20
|
|
6 tháng
(2025-06-09) |
23.88 | 70.22% | 8,829,400 | -102,100 | -5.3 |
34.02
81.30
58.20
|
|
12 tháng
(2024-12-09) |
33.19 | 134.31% | 12,902,300 | -116,344 | -6.9 |
24.32
81.30
58.20
|
|
24 tháng
(2023-12-15) |
31.37 | 118.28% | 38,904,500 | -579,854 | -36.8 |
23.40
81.30
58.20
|
|
36 tháng
(2022-12-20) |
40.45 | 231.77% | 67,263,400 | -363,653 | -23.9 |
15.52
81.30
58.20
|
|
60 tháng
(2020-12-30) |
46.90 | 426.18% | 119,016,030 | -1,865,010 | -95.7 |
10.69
81.30
58.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
58.70
|
19,900 | 58.30 | 61 | 58.30 | 0 | 2,000 | 0 | |
| 04/12/2025 |
58.20
|
41,400 | 57.90 | 58.20 | 57.70 | 1,200 | 1,800 | -0.0 | |
| 03/12/2025 |
57.90
|
24,200 | 56.50 | 58.20 | 56.50 | 1,200 | 900 | 0.0 | |
| 02/12/2025 |
58.30
|
25,400 | 57.90 | 58.40 | 57.80 | 100 | 1,400 | -0.1 | |
| 01/12/2025 |
58.30
|
11,800 | 58.30 | 58.30 | 58 | 100 | 400 | -0.0 | |
| 28/11/2025 |
58.30
|
25,600 | 59 | 59 | 58.20 | 2,800 | 400 | 0.1 | |
| 27/11/2025 |
58.30
|
23,000 | 58.40 | 59 | 58.30 | 0 | 400 | -0.0 | |
| 26/11/2025 |
58.30
|
17,600 | 58.30 | 60.90 | 58.30 | 1,100 | 500 | 0.0 | |
| 25/11/2025 |
58.70
|
14,800 | 60.10 | 60.10 | 58.70 | 0 | 0 | 0 | |
| 24/11/2025 |
60.10
|
32,400 | 60.70 | 60.70 | 58.50 | 0 | 3,800 | -0.2 | |
| 21/11/2025 |
60
|
24,300 | 60.40 | 60.40 | 60 | 0 | 700 | -0.0 | |
| 20/11/2025 |
60.30
|
8,700 | 60.30 | 61 | 60.30 | 0 | 1,900 | -0.1 | |
| 19/11/2025 |
60.30
|
22,500 | 61 | 61.80 | 60.30 | 1,100 | 0 | 0.1 | |
| 18/11/2025 |
61.10
|
28,500 | 61.50 | 61.90 | 60.90 | 700 | 0 | 0.0 | |
| 17/11/2025 |
61.50
|
9,400 | 61.80 | 61.80 | 60.90 | 900 | 0 | 0.1 | |
| 14/11/2025 |
60.70
|
13,900 | 60.90 | 60.90 | 60.70 | 1,100 | 400 | 0.0 | |
| 13/11/2025 |
60.90
|
17,500 | 60.90 | 61.20 | 60.10 | 2,200 | 3,500 | -0.1 | |
| 12/11/2025 |
60.90
|
11,100 | 60.10 | 61.50 | 60 | 0 | 400 | -0.0 | |
| 11/11/2025 |
60.50
|
13,700 | 62.70 | 62.70 | 60.20 | 0 | 800 | -0.0 | |
| 10/11/2025 |
60.30
|
137,900 | 61 | 61 | 59.80 | 3,100 | 3,800 | -0.0 | |
| 07/11/2025 |
60.50
|
25,200 | 60.20 | 62.30 | 60.10 | 800 | 1,700 | -0.1 | |
| 06/11/2025 |
60.20
|
9,300 | 60.20 | 60.50 | 60.10 | 500 | 900 | -0.0 | |
| 05/11/2025 |
60.30
|
23,700 | 60.80 | 63.90 | 58.90 | 4,000 | 0 | 0.2 | |
| 04/11/2025 |
60.30
|
41,000 | 62 | 62 | 59.50 | 1,300 | 3,900 | -0.2 | |
| 03/11/2025 |
60.80
|
16,200 | 62.60 | 62.60 | 60 | 1,300 | 2,400 | -0.1 | |
| 31/10/2025 |
62.60
|
23,200 | 62.10 | 62.60 | 61.50 | 0 | 4,500 | -0.3 | |
| 30/10/2025 |
62.70
|
46,000 | 62.90 | 62.90 | 61.20 | 0 | 8,400 | -0.5 | |
| 29/10/2025 |
62.90
|
27,400 | 64.50 | 64.50 | 62.10 | 100 | 3,700 | -0.2 | |
| 28/10/2025 |
64.10
|
54,100 | 62 | 64.10 | 60.20 | 6,900 | 6,900 | -0.0 | |
| 27/10/2025 |
61.80
|
103,100 | 62.40 | 63.80 | 61.80 | 5,200 | 6,800 | -0.1 | |
| 24/10/2025 |
64.20
|
97,200 | 64.90 | 65.30 | 61.70 | 3,000 | 11,200 | -0.5 | |
| 23/10/2025 |
65.60
|
24,200 | 66.80 | 66.90 | 65.20 | 900 | 3,400 | -0.2 | |
| 22/10/2025 |
66.10
|
38,100 | 67.70 | 67.70 | 62.50 | 1,600 | 6,500 | -0.3 | |
| 21/10/2025 |
66.80
|
96,000 | 67.50 | 67.50 | 64.60 | 17,900 | 11,000 | 0.5 | |
| 20/10/2025 |
64.60
|
98,900 | 68 | 69 | 64.60 | 1,400 | 15,900 | -1.0 | |
| 17/10/2025 |
69.40
|
50,200 | 71.30 | 71.30 | 68.30 | 0 | 14,500 | -1.0 | |
| 16/10/2025 |
70.80
|
188,100 | 66.30 | 70.80 | 66.10 | 15,700 | 4,600 | 0.8 | |
| 15/10/2025 |
66.20
|
47,500 | 66.30 | 66.60 | 65.20 | 0 | 9,500 | -0.6 | |
| 14/10/2025 |
66.30
|
60,200 | 68.90 | 69 | 66.30 | 2,500 | 8,000 | -0.4 | |
| 13/10/2025 |
68
|
33,100 | 66.90 | 68.50 | 66.50 | 8,600 | 3,000 | 0.4 | |
| 10/10/2025 |
67.40
|
42,300 | 67.80 | 68 | 67.20 | 4,300 | 4,200 | 0.0 | |
| 09/10/2025 |
67.50
|
45,700 | 66.50 | 67.60 | 66 | 0 | 0 | 0 | |
| 08/10/2025 |
67
|
53,000 | 69.20 | 69.20 | 66 | 800 | 17,800 | -1.1 | |
| 07/10/2025 |
67
|
81,400 | 67.90 | 69.90 | 66.50 | 2,200 | 18,200 | -1.1 | |
| 06/10/2025 |
67.80
|
62,600 | 67.40 | 68.90 | 67.30 | 17,800 | 1,600 | 1.1 | |
| 03/10/2025 |
67.30
|
85,200 | 68.80 | 69.10 | 67 | 10,100 | 2,500 | 0.5 | |
| 02/10/2025 |
68.60
|
78,400 | 68 | 71.80 | 68 | 16,900 | 12,500 | 0.3 | |
| 01/10/2025 |
67.90
|
414,500 | 68.90 | 68.90 | 67 | 19,800 | 800 | 1.3 | |
| 30/09/2025 |
67.30
|
195,900 | 71 | 71.50 | 67.30 | 8,400 | 14,300 | -0.4 | |
| 29/09/2025 |
71
|
102,500 | 71.40 | 73 | 71 | 17,700 | 2,200 | 1.1 | |
| 26/09/2025 |
71
|
127,400 | 72.60 | 73.80 | 71 | 4,800 | 16,800 | -0.9 | |
| 25/09/2025 |
72.60
|
141,900 | 71.30 | 74.50 | 71.30 | 30,000 | 5,900 | 1.7 | |
| 24/09/2025 |
71
|
131,400 | 71 | 74.40 | 71 | 1,400 | 26,700 | -1.8 | |
| 23/09/2025 |
72.20
|
57,200 | 70.70 | 73 | 70.70 | 7,400 | 12,700 | -0.4 | |
| 22/09/2025 |
73
|
126,100 | 75.60 | 75.70 | 73 | 8,700 | 14,300 | -0.4 | |
| 19/09/2025 |
76
|
90,200 | 79 | 79 | 76 | 0 | 21,000 | -1.6 | |
| 18/09/2025 |
78.90
|
76,000 | 77.40 | 80 | 76 | 5,600 | 15,100 | -0.8 | |
| 17/09/2025 |
77.70
|
232,600 | 76.50 | 80.90 | 75.10 | 38,300 | 67,700 | -2.3 | |
| 16/09/2025 |
78.10
|
254,200 | 84.80 | 84.80 | 78 | 5,300 | 15,600 | -0.8 | |
| 15/09/2025 |
81.30
|
341,300 | 78 | 81.30 | 78 | 14,600 | 13,500 | 0.1 | |
| 12/09/2025 |
76
|
398,500 | 70.70 | 76 | 70.70 | 62,500 | 0 | 4.6 | |
| 11/09/2025 |
71.10
|
157,400 | 72 | 72 | 66.10 | 5,500 | 59,700 | -3.7 | |
| 10/09/2025 |
71
|
218,800 | 71.80 | 73 | 67.70 | 21,000 | 27,600 | -0.4 | |
| 09/09/2025 |
72
|
48,700 | 73.70 | 73.70 | 69.80 | 800 | 14,500 | -1.0 | |
| 08/09/2025 |
73.80
|
73,100 | 71.20 | 74.50 | 71.20 | 2,000 | 11,800 | -0.7 | |
| 05/09/2025 |
70.90
|
155,600 | 66.90 | 70.90 | 66.90 | 40,800 | 600 | 2.8 | |
| 04/09/2025 |
66.30
|
38,400 | 65.60 | 67 | 65.30 | 10,000 | 0 | 0.7 | |
| 03/09/2025 |
66.20
|
28,800 | 67.90 | 67.90 | 65.20 | 8,000 | 800 | 0.5 | |
| 29/08/2025 |
65.90
|
28,200 | 64.90 | 66 | 64.80 | 5,400 | 1,300 | 0.3 | |
| 28/08/2025 |
65.20
|
32,800 | 67.80 | 67.80 | 64.10 | 500 | 3,500 | 0 | |
| 27/08/2025 |
65.80
|
88,800 | 66.80 | 66.80 | 64.50 | 4,200 | 15,300 | -0.7 | |
| 26/08/2025 |
62.60
|
59,800 | 62.20 | 63.90 | 61.90 | 900 | 12,900 | -0.8 | |
| 25/08/2025 |
63
|
37,300 | 64.90 | 64.90 | 61.90 | 2,800 | 11,000 | -0.5 | |
| 22/08/2025 |
64.90
|
100,200 | 61 | 66 | 60.40 | 8,500 | 7,200 | 0.1 | |
| 21/08/2025 |
61.70
|
66,000 | 61.50 | 63.50 | 61.50 | 6,600 | 17,500 | -0.7 | |
| 20/08/2025 |
62.60
|
84,500 | 66.50 | 66.50 | 61 | 11,800 | 13,100 | -0.1 | |
| 19/08/2025 |
65.50
|
73,800 | 71.50 | 71.50 | 65.50 | 1,400 | 3,600 | -0.2 | |
| 18/08/2025 |
68
|
91,700 | 69.50 | 71 | 68 | 14,900 | 200 | 1.0 | |
| 15/08/2025 |
69.30
|
91,700 | 70.80 | 71.40 | 69.30 | 2,300 | 1,600 | 0.0 | |
| 14/08/2025 |
71.70
|
55,900 | 71.70 | 71.70 | 70.50 | 2,100 | 700 | 0.1 | |
| 13/08/2025 |
72
|
65,000 | 71.80 | 72.20 | 70.30 | 1,000 | 1,900 | -0.1 | |
| 12/08/2025 |
72
|
79,200 | 71 | 72 | 70 | 3,000 | 100 | 0.2 | |
| 11/08/2025 |
71.30
|
63,300 | 71.90 | 72 | 70.20 | 8,600 | 4,800 | 0.3 | |
| 08/08/2025 |
70.40
|
66,500 | 72 | 72 | 70.10 | 1,500 | 1,800 | -0.0 | |
| 07/08/2025 |
71
|
111,600 | 69.80 | 72 | 69.80 | 800 | 200 | 0.0 | |
| 06/08/2025 |
70
|
92,500 | 69.90 | 72.50 | 69 | 600 | 800 | -0.0 | |
| 05/08/2025 |
70
|
183,500 | 72.20 | 75.20 | 69.80 | 1,200 | 900 | 0.0 | |
| 04/08/2025 |
75
|
139,200 | 79.70 | 79.80 | 75 | 200 | 1,600 | -0.1 | |
| 01/08/2025 |
76
|
299,300 | 76 | 76 | 73 | 700 | 3,500 | -0.2 | |
| 31/07/2025 |
71.10
|
40,400 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 30/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/159 (Volume + 159%, Ratio=1.59) | |||||||||
| 30/07/2025 |
66.50
|
51,800 | 66.50 | 66.50 | 66.50 | 0 | 400 | -0.0 | |
| 29/07/2025 |
62.16
|
97,700 | 69.50 | 69.50 | 61.58 | 3,100 | 3,700 | -0.1 | |
| 28/07/2025 |
66.18
|
102,600 | 66.02 | 66.18 | 64.86 | 1,300 | 300 | 0.2 | |
| 25/07/2025 |
61.85
|
88,700 | 61.39 | 61.85 | 57.92 | 12,300 | 1,300 | 1.7 | |
| 24/07/2025 |
57.84
|
132,300 | 57.84 | 57.84 | 55.98 | 4,300 | 2,600 | 0.3 | |
| 23/07/2025 |
54.05
|
72,100 | 54.05 | 54.05 | 53.63 | 0 | 400 | -0.1 | |
| 22/07/2025 |
50.54
|
117,200 | 50.54 | 50.54 | 50 | 1,300 | 1,900 | -0.1 | |
| 21/07/2025 |
47.26
|
15,600 | 47.26 | 47.26 | 47.26 | 0 | 0 | 0 | |
| 18/07/2025 |
44.17
|
66,500 | 41.58 | 44.17 | 41.58 | 0 | 800 | -0.1 | |
| 17/07/2025 |
41.31
|
41,000 | 40.93 | 42.08 | 40.93 | 2,800 | 0 | 0.3 | |
| 16/07/2025 |
42.05
|
13,600 | 41.70 | 42.08 | 41.31 | 4,000 | 1,100 | 0.3 | |