| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-11) |
-0.30 | -0.45% | 511,600 | 23,600 | -0.2 |
63.40
66.80
65.30
|
|
2 tháng
(2025-05-12) |
-4.99 | -7.03% | 967,300 | 35,100 | 0.4 |
63.40
71.10
65.30
|
|
3 tháng
(2025-04-14) |
3.16 | 5.03% | 1,254,200 | 26,699 | 1.3 |
62.07
71.10
65.30
|
|
6 tháng
(2025-01-13) |
-9.01 | -12.01% | 3,765,900 | -210,942 | -15.2 |
57.56
78.51
65.30
|
|
12 tháng
(2024-07-16) |
-10.72 | -13.97% | 8,131,900 | -292,798 | -21.2 |
57.56
86.36
65.30
|
|
24 tháng
(2023-07-24) |
33.50 | 103.07% | 16,463,600 | -445,232 | -13.2 |
31.67
86.36
65.30
|
|
36 tháng
(2022-07-27) |
33.49 | 103.03% | 16,828,800 | -428,777 | -9.1 |
28.02
86.36
65.30
|
|
60 tháng
(2020-08-06) |
44.66 | 209.32% | 19,442,075 | -465,710 | -9.8 |
21.34
86.36
65.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/07/2025 |
65.30
|
70,000 | 66.30 | 66.50 | 65.30 | 4,200 | 0 | 0 | |
| 10/07/2025 |
66
|
51,700 | 66 | 67.50 | 66 | 26,700 | 0 | 0 | |
| 09/07/2025 |
66.10
|
57,000 | 65.20 | 66.50 | 65.20 | 0 | 0 | 0 | |
| 08/07/2025 |
65.70
|
36,300 | 67.50 | 67.50 | 64.80 | 0 | 0 | 0 | |
| 07/07/2025 |
66.20
|
38,500 | 67 | 67 | 64.30 | 1,000 | 1,000 | 0.0 | |
| 04/07/2025 |
65.40
|
24,300 | 66.30 | 66.30 | 64.50 | 0 | 0 | 0 | |
| 03/07/2025 |
66.30
|
19,400 | 67.50 | 67.50 | 66 | 100 | 1,400 | -0.1 | |
| 02/07/2025 |
66.80
|
65,200 | 63.70 | 66.80 | 63.70 | 1,000 | 0 | 0.1 | |
| 01/07/2025 |
64
|
22,300 | 64.90 | 64.90 | 63.90 | 0 | 0 | 0 | |
| 30/06/2025 |
64.70
|
10,700 | 64.50 | 64.70 | 64.20 | 0 | 0 | 0 | |
| 27/06/2025 |
64.20
|
6,600 | 64.30 | 64.30 | 63.70 | 0 | 0 | 0 | |
| 26/06/2025 |
64.30
|
11,000 | 64.30 | 64.50 | 63.90 | 1,200 | 0 | 0.1 | |
| 25/06/2025 |
64.30
|
20,000 | 63.50 | 64.30 | 63.10 | 0 | 0 | 0 | |
| 24/06/2025 |
63.40
|
29,700 | 64.40 | 64.60 | 63.40 | 0 | 0 | 0 | |
| 23/06/2025 |
64.30
|
8,700 | 64 | 64.40 | 63 | 1,000 | 5,000 | -0.3 | |
| 20/06/2025 |
64.50
|
2,800 | 65.10 | 65.10 | 64.50 | 0 | 0 | 0 | |
| 19/06/2025 |
64.60
|
4,000 | 65.40 | 65.40 | 64.50 | 0 | 0 | 0 | |
| 18/06/2025 |
64.50
|
25,700 | 64.70 | 64.70 | 64.50 | 0 | 0 | 0 | |
| 17/06/2025 |
64.70
|
19,000 | 64 | 65.40 | 64 | 400 | 0 | 0.0 | |
| 16/06/2025 |
64.30
|
17,100 | 64.80 | 65.10 | 64.20 | 8,000 | 8,400 | -0.0 | |
| 13/06/2025 |
64.70
|
28,800 | 61.80 | 65 | 61.80 | 0 | 0 | 0 | |
| 12/06/2025 |
66
|
6,600 | 66.30 | 66.30 | 65.70 | 0 | 0 | 0 | |
| 11/06/2025 |
66.30
|
6,200 | 65.20 | 66.30 | 65.20 | 0 | 0 | 0 | |
| 10/06/2025 |
65.10
|
15,800 | 64.90 | 65.50 | 64.90 | 0 | 0 | 0 | |
| 09/06/2025 |
65
|
14,400 | 65.50 | 66 | 64.90 | 0 | 100 | -0.0 | |
| 06/06/2025 |
65.80
|
30,400 | 66.50 | 66.60 | 65.50 | 0 | 0 | 0 | |
| 05/06/2025 |
66.50
|
12,200 | 66.80 | 66.80 | 66.50 | 0 | 0 | 0 | |
| 04/06/2025 |
66.70
|
41,700 | 66.90 | 67 | 66.50 | 4,600 | 0 | 0.3 | |
| 03/06/2025 |
66.90
|
28,300 | 66.90 | 67.70 | 66.40 | 0 | 0 | 0 | |
| 02/06/2025 |
66.90
|
13,700 | 67.60 | 67.60 | 66.90 | 0 | 0 | 0 | |
| 30/05/2025 |
67.60
|
15,500 | 67 | 67.70 | 66.50 | 0 | 0 | 0 | |
| 29/05/2025 |
67
|
23,100 | 67.90 | 67.90 | 67 | 0 | 500 | -0.0 | |
| 28/05/2025 |
67.90
|
43,700 | 68.60 | 68.60 | 67.80 | 0 | 1,600 | -0.1 | |
| 27/05/2025 |
68.60
|
23,700 | 68.90 | 69.30 | 68.40 | 0 | 0 | 0 | |
| 26/05/2025 |
68.90
|
32,100 | 67.80 | 69.50 | 67.70 | 7,500 | 200 | 0.5 | |
| 23/05/2025 |
67.80
|
4,500 | 67.60 | 67.90 | 67.60 | 300 | 300 | 0 | |
| 22/05/2025 |
67.90
|
8,400 | 67.50 | 68.20 | 67.50 | 800 | 0 | 0 | |
| 21/05/2025 |
68
|
6,000 | 67.60 | 68 | 67.60 | 700 | 0 | 0.0 | |
| 20/05/2025 |
68
|
10,700 | 68.30 | 68.60 | 67.70 | 0 | 1,000 | -0.1 | |
| 19/05/2025 |
69.10
|
12,800 | 70 | 70 | 68.30 | 400 | 500 | 0 | |
| 16/05/2025 |
70.50
|
16,700 | 70.90 | 71.10 | 69 | 0 | 1,100 | 0 | |
| 15/05/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 15/05/2025 |
71.10
|
5,400 | 70.80 | 71.80 | 70 | 100 | 700 | 0 | |
| 14/05/2025 |
70.80
|
32,000 | 70.99 | 71.28 | 70.51 | 8,500 | 0 | 0 | |
| 13/05/2025 |
70.99
|
30,800 | 70.99 | 71.57 | 70.99 | 0 | 600 | 0 | |
| 12/05/2025 |
70.99
|
33,800 | 72.81 | 72.81 | 70.22 | 100 | 4,900 | 0 | |
| 09/05/2025 |
69.07
|
9,200 | 68.21 | 71.66 | 68.21 | 0 | 0 | 0 | |
| 08/05/2025 |
68.21
|
38,600 | 69.74 | 70.03 | 68.11 | 400 | 20,700 | 0 | |
| 07/05/2025 |
68.98
|
32,800 | 68.31 | 69.07 | 68.11 | 700 | 0 | 0 | |
| 06/05/2025 |
68.31
|
7,100 | 67.92 | 69.07 | 67.15 | 0 | 0 | 0 | |
| 05/05/2025 |
67.92
|
6,400 | 69.17 | 69.17 | 67.83 | 0 | 1,300 | 0 | |
| 29/04/2025 |
67.83
|
23,400 | 67.15 | 68.11 | 67.15 | 0 | 0 | 0 | |
| 28/04/2025 |
66.00
|
12,700 | 65.24 | 66.20 | 64.85 | 600 | 101 | 0.0 | |
| 25/04/2025 |
64.47
|
14,500 | 63.41 | 65.04 | 63.41 | 2,700 | 0 | 0.2 | |
| 24/04/2025 |
63.32
|
4,600 | 63.89 | 64.18 | 63.13 | 2,000 | 0 | 0.1 | |
| 23/04/2025 |
63.70
|
11,000 | 63.70 | 64.08 | 63.22 | 0 | 0 | 0 | |
| 22/04/2025 |
63.61
|
27,600 | 65.33 | 65.33 | 60.44 | 3,500 | 0 | 0.2 | |
| 21/04/2025 |
64.08
|
12,900 | 62.65 | 64.76 | 62.65 | 0 | 0 | 0 | |
| 18/04/2025 |
63.99
|
31,700 | 62.36 | 65.72 | 62.36 | 5,100 | 0 | 0.3 | |
| 17/04/2025 |
62.07
|
13,600 | 62.84 | 62.84 | 61.21 | 0 | 0 | 0 | |
| 16/04/2025 |
62.36
|
13,500 | 62.26 | 64.28 | 61.88 | 0 | 100 | -0.0 | |
| 15/04/2025 |
62.26
|
12,000 | 61.97 | 62.45 | 61.88 | 0 | 0 | 0 | |
| 14/04/2025 |
62.84
|
15,300 | 64.18 | 64.18 | 61.88 | 0 | 1,200 | -0.1 | |
| 11/04/2025 |
64.18
|
33,200 | 65.81 | 65.81 | 61.69 | 100 | 0 | 0.0 | |
| 10/04/2025 |
61.59
|
29,500 | 61.59 | 61.59 | 61.59 | 0 | 0 | 0 | |
| 09/04/2025 |
57.56
|
134,000 | 53.72 | 58.14 | 53.53 | 2,000 | 51,500 | -2.8 | |
| 08/04/2025 |
57.56
|
109,000 | 59.58 | 59.96 | 57.56 | 600 | 0 | 0.0 | |
| 04/04/2025 |
61.88
|
109,100 | 59.29 | 62.36 | 59.29 | 0 | 2,800 | -0.2 | |
| 03/04/2025 |
63.70
|
89,800 | 64.37 | 67.15 | 63.70 | 1,200 | 800 | 0.0 | |
| 02/04/2025 |
68.40
|
6,700 | 68.98 | 68.98 | 68.31 | 200 | 0 | 0.0 | |
| 01/04/2025 |
68.88
|
17,200 | 68.02 | 69.27 | 68.02 | 900 | 100 | 0.1 | |
| 31/03/2025 |
68.31
|
15,400 | 68.69 | 68.98 | 67.63 | 0 | 1,200 | -0.1 | |
| 28/03/2025 |
68.69
|
19,700 | 70.99 | 70.99 | 68.59 | 0 | 600 | -0.0 | |
| 27/03/2025 |
70.42
|
71,500 | 69.46 | 71.95 | 69.46 | 7,000 | 500 | 0.5 | |
| 26/03/2025 |
69.46
|
48,200 | 66.96 | 70.13 | 66.96 | 5,100 | 0 | 0.4 | |
| 25/03/2025 |
67.15
|
21,900 | 67.15 | 67.63 | 66.48 | 0 | 0 | 0 | |
| 24/03/2025 |
66.77
|
9,900 | 66.77 | 66.87 | 66.67 | 0 | 0 | 0 | |
| 21/03/2025 |
66.77
|
34,100 | 64.76 | 67.15 | 64.76 | 0 | 0 | 0 | |
| 20/03/2025 |
65.04
|
29,200 | 65.52 | 65.72 | 64.95 | 0 | 0 | 0 | |
| 19/03/2025 |
66.29
|
21,000 | 67.25 | 67.25 | 66.20 | 600 | 4,700 | -0.3 | |
| 18/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/03/2025 |
67.44
|
18,100 | 67.54 | 68.11 | 67.25 | 0 | 0 | 0 | |
| 17/03/2025 |
67.54
|
29,600 | 67.63 | 68.11 | 67.54 | 0 | 0 | 0 | |
| 14/03/2025 |
67.92
|
24,700 | 67.73 | 68.39 | 67.73 | 3,800 | 0 | 0.3 | |
| 13/03/2025 |
67.92
|
36,700 | 68.01 | 68.29 | 67.63 | 0 | 0 | 0 | |
| 12/03/2025 |
67.92
|
25,200 | 68.11 | 68.11 | 67.82 | 60 | 10,900 | -0.8 | |
| 11/03/2025 |
68.01
|
20,500 | 67.92 | 68.48 | 67.82 | 0 | 900 | -0.1 | |
| 10/03/2025 |
67.92
|
42,400 | 68.29 | 68.48 | 67.92 | 0 | 17,400 | -1.3 | |
| 07/03/2025 |
68.29
|
53,400 | 68.11 | 68.67 | 67.92 | 0 | 0 | 0 | |
| 06/03/2025 |
67.92
|
47,600 | 67.63 | 68.11 | 66.97 | 700 | 25,100 | -1.7 | |
| 05/03/2025 |
67.73
|
36,800 | 67.82 | 68.48 | 67.35 | 800 | 10,900 | -0.7 | |
| 04/03/2025 |
67.73
|
16,700 | 68.86 | 68.86 | 67.25 | 0 | 3,200 | -0.2 | |
| 03/03/2025 |
68.67
|
53,100 | 69.71 | 69.71 | 68.58 | 0 | 29,000 | -2.1 | |
| 28/02/2025 |
69.62
|
58,500 | 68.20 | 70.00 | 68.20 | 110 | 17,011 | -1.2 | |
| 27/02/2025 |
68.20
|
27,600 | 67.92 | 68.20 | 67.44 | 100 | 100 | 0 | |
| 26/02/2025 |
67.44
|
68,700 | 67.63 | 68.01 | 66.69 | 0 | 11,100 | -0.8 | |
| 25/02/2025 |
67.63
|
47,000 | 68.58 | 68.58 | 67.54 | 0 | 4,800 | -0.3 | |
| 24/02/2025 |
68.58
|
39,500 | 68.39 | 69.05 | 67.25 | 3,600 | 0 | 0.3 | |
| 21/02/2025 |
68.39
|
28,600 | 68.67 | 69.05 | 68.11 | 0 | 3,500 | -0.3 | |
| 20/02/2025 |
68.96
|
74,000 | 69.62 | 69.62 | 68.67 | 100 | 1,200 | -0.1 | |
| 19/02/2025 |
69.62
|
41,900 | 69.34 | 70.00 | 68.58 | 0 | 18,000 | -1.3 | |
| 18/02/2025 |
69.81
|
30,400 | 70.00 | 70.00 | 69.24 | 0 | 6,400 | -0.5 | |