Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
5.30 | 9.14% | 128,564,900 | 8,184,225 | 511.9 |
57.50
63.70
63.20
|
2 tháng
(2025-05-30) |
8.40 | 15.30% | 212,352,800 | 8,949,825 | 555.7 |
54.60
63.70
63.20
|
3 tháng
(2025-05-05) |
8.35 | 15.19% | 278,828,000 | -1,095,699 | 330.5 |
54.60
63.70
63.20
|
6 tháng
(2025-02-03) |
4.77 | 8.15% | 553,843,600 | -46,023,715 | -2,311.7 |
50.22
63.70
63.20
|
12 tháng
(2024-08-05) |
-2.34 | -3.57% | 920,850,000 | -32,328,523 | -1,221.2 |
50.22
71.88
63.20
|
24 tháng
(2023-08-09) |
-4.46 | -6.58% | 1,754,798,100 | -106,328,563 | -6,082.6 |
50.22
74.43
63.20
|
36 tháng
(2022-08-15) |
-0.53 | -0.82% | 2,325,710,700 | -111,055,176 | -5,994.7 |
50.22
75.88
63.20
|
60 tháng
(2020-08-24) |
-15.77 | -19.94% | 3,668,590,620 | -198,727,141 | -14,640.8 |
50.22
97.11
63.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/07/2025 |
63.20
|
10,714,200 | 63.30 | 64.20 | 62.80 | 5,075,350 | 1,235,436 | 0 | |
28/07/2025 |
63.30
|
8,462,700 | 63.30 | 63.90 | 63 | 2,690,200 | 1,500,900 | 75.1 | |
25/07/2025 |
63.20
|
5,124,000 | 63.80 | 63.80 | 63.10 | 1,354,500 | 503,500 | 54.1 | |
24/07/2025 |
63.70
|
13,421,100 | 62.10 | 64 | 62.10 | 3,399,900 | 602,600 | 176.3 | |
23/07/2025 |
61.70
|
9,228,600 | 60.40 | 61.70 | 60.20 | 2,228,700 | 480,500 | 105.8 | |
22/07/2025 |
60.20
|
4,735,100 | 60 | 60.20 | 59.50 | 710,400 | 227,300 | 28.9 | |
21/07/2025 |
60
|
5,503,300 | 60.30 | 60.80 | 60 | 1,277,600 | 1,501,500 | -13.4 | |
18/07/2025 |
60.20
|
5,826,800 | 60.10 | 61.10 | 60 | 484,600 | 770,100 | -17.5 | |
17/07/2025 |
60.10
|
6,357,800 | 60.30 | 60.60 | 59.80 | 741,800 | 958,600 | -13.0 | |
16/07/2025 |
60.10
|
4,961,100 | 60 | 60.20 | 59.60 | 18,700 | 204,800 | -11.2 | |
15/07/2025 |
60.10
|
6,553,200 | 60.60 | 61.20 | 60.10 | 1,038,600 | 318,600 | 43.7 | |
14/07/2025 |
60.30
|
6,083,200 | 60 | 60.80 | 59.30 | 681,100 | 415,500 | 15.7 | |
11/07/2025 |
59.80
|
6,233,200 | 60.30 | 60.80 | 59.80 | 1,289,900 | 1,931,868 | 0 | |
10/07/2025 |
59.70
|
5,246,100 | 60.50 | 60.60 | 59.70 | 262,590 | 622,420 | 0 | |
09/07/2025 |
60.20
|
9,636,900 | 59.30 | 60.60 | 59.10 | 1,308,560 | 432,037 | 0 | |
08/07/2025 |
59
|
7,163,100 | 58 | 59.20 | 57.90 | 1,402,000 | 780,200 | 36.1 | |
07/07/2025 |
57.90
|
3,762,300 | 58 | 58.30 | 57.70 | 299,600 | 342,400 | -2.5 | |
04/07/2025 |
57.80
|
2,696,200 | 57.50 | 57.90 | 57.30 | 146,900 | 435,900 | -16.6 | |
03/07/2025 |
57.50
|
5,293,100 | 57.70 | 58.40 | 57.30 | 698,100 | 129,000 | 32.9 | |
02/07/2025 |
57.70
|
3,775,700 | 57.60 | 58 | 57.30 | 751,400 | 103,900 | 37.3 | |
01/07/2025 |
57.50
|
4,013,600 | 58.40 | 58.40 | 57.20 | 212,500 | 253,400 | -2.4 | |
30/06/2025 |
58
|
4,487,800 | 58.10 | 58.70 | 57.90 | 209,900 | 508,300 | -17.4 | |
27/06/2025 |
57.80
|
8,895,400 | 56.80 | 58.60 | 56.30 | 1,064,000 | 782,100 | 16.6 | |
26/06/2025 |
56.40
|
3,118,900 | 56.80 | 57 | 56.30 | 62,000 | 1,251,100 | -67.2 | |
25/06/2025 |
56.80
|
6,268,200 | 56.50 | 57.80 | 56.40 | 195,800 | 851,100 | -37.6 | |
24/06/2025 |
56.40
|
2,803,800 | 56.20 | 56.50 | 56.10 | 698,500 | 101,500 | 33.6 | |
23/06/2025 |
55.90
|
3,022,700 | 56 | 56.40 | 55.80 | 103,700 | 890,700 | -44.0 | |
20/06/2025 |
56.60
|
4,661,400 | 56.30 | 56.70 | 55.90 | 2,352,700 | 900,800 | 82.3 | |
19/06/2025 |
56.10
|
2,628,700 | 56 | 56.40 | 55.70 | 68,900 | 334,300 | -14.8 | |
18/06/2025 |
56
|
4,098,100 | 56.30 | 56.80 | 56 | 660,700 | 1,443,900 | -43.7 | |
17/06/2025 |
56.20
|
3,406,400 | 56.40 | 56.70 | 56.10 | 748,800 | 402,300 | 19.5 | |
16/06/2025 |
56.30
|
4,734,300 | 55.40 | 56.60 | 55.40 | 1,138,600 | 42,600 | 61.5 | |
13/06/2025 |
55.50
|
3,545,400 | 55.50 | 55.70 | 55.20 | 803,600 | 321,800 | 26.7 | |
12/06/2025 |
55.90
|
3,282,700 | 55.60 | 56.20 | 55.50 | 815,800 | 37,600 | 43.5 | |
11/06/2025 |
55.20
|
1,720,700 | 55.30 | 55.60 | 55.10 | 20,700 | 610,400 | -32.6 | |
10/06/2025 |
55.30
|
2,999,200 | 55.50 | 56.10 | 55.10 | 374,600 | 654,900 | -15.6 | |
09/06/2025 |
55.30
|
3,035,700 | 55.40 | 56.30 | 55.30 | 529,300 | 543,400 | -0.8 | |
06/06/2025 |
55.30
|
4,122,400 | 56.40 | 56.40 | 55.10 | 76,500 | 606,400 | -29.5 | |
05/06/2025 |
56.30
|
2,794,700 | 57 | 57.10 | 56.30 | 108,900 | 327,800 | -12.4 | |
04/06/2025 |
56.90
|
8,419,300 | 55.80 | 57.80 | 55.50 | 1,449,100 | 831,100 | 34.3 | |
03/06/2025 |
55.50
|
4,311,900 | 54.70 | 56 | 54.70 | 1,375,500 | 285,400 | 60.5 | |
02/06/2025 |
54.60
|
2,644,100 | 54.90 | 55.20 | 54.50 | 50,800 | 181,400 | -7.2 | |
30/05/2025 |
54.90
|
3,273,900 | 55.40 | 55.40 | 54.80 | 381,400 | 913,700 | -29.3 | |
29/05/2025 |
55.10
|
2,182,300 | 55.50 | 55.50 | 55.10 | 12,300 | 517,500 | -27.9 | |
28/05/2025 |
55.20
|
3,901,700 | 55.70 | 55.70 | 55.10 | 63,600 | 1,551,000 | -82.3 | |
27/05/2025 |
55.40
|
3,680,800 | 55.90 | 56 | 55.30 | 99,700 | 1,531,800 | -79.5 | |
26/05/2025 |
55.70
|
2,729,200 | 55.40 | 55.80 | 55 | 317,500 | 545,600 | -12.6 | |
23/05/2025 |
55.30
|
1,666,700 | 55.20 | 55.50 | 55.10 | 336,800 | 95,000 | 13.4 | |
22/05/2025 |
55
|
2,665,200 | 55.40 | 55.60 | 55 | 356,360 | 848,589 | 0 | |
21/05/2025 |
55.40
|
4,464,400 | 56 | 56 | 55.40 | 258,600 | 815,100 | -30.9 | |
20/05/2025 |
55.90
|
3,224,100 | 56.10 | 56.30 | 55.80 | 397,500 | 493,100 | -5.4 | |
19/05/2025 |
56
|
2,795,600 | 56.20 | 57 | 56 | 137,000 | 239,567 | 0 | |
16/05/2025 |
56.20
|
3,198,400 | 56.80 | 56.80 | 56.20 | 140,878 | 990,000 | 0 | |
15/05/2025 |
56.80
|
4,092,100 | 56.20 | 57 | 56.20 | 408,560 | 1,235,932 | 0 | |
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/05/2025 |
56.20
|
5,034,700 | 57 | 57 | 56.10 | 522,016 | 2,499,850 | 0 | |
13/05/2025 |
56.50
|
4,352,200 | 56.89 | 56.98 | 56.31 | 538,000 | 589,800 | 0 | |
12/05/2025 |
56.60
|
5,863,100 | 56.02 | 56.69 | 56.02 | 1,354,600 | 649,700 | 0 | |
09/05/2025 |
55.73
|
3,832,400 | 55.73 | 56.60 | 55.73 | 306,900 | 856,600 | 0 | |
08/05/2025 |
55.44
|
3,262,200 | 55.24 | 55.82 | 55.24 | 462,200 | 844,300 | 0 | |
07/05/2025 |
55.15
|
2,789,200 | 54.95 | 55.73 | 54.95 | 802,800 | 794,000 | 0 | |
06/05/2025 |
54.95
|
2,502,600 | 55.05 | 55.44 | 54.95 | 116,000 | 577,000 | 0 | |
05/05/2025 |
54.95
|
4,238,300 | 55.53 | 55.63 | 54.95 | 187,500 | 1,189,900 | 0 | |
29/04/2025 |
55.63
|
2,556,000 | 55.53 | 55.92 | 55.24 | 210,914 | 52,400 | 9.1 | |
28/04/2025 |
55.53
|
2,664,700 | 56.31 | 56.31 | 55.53 | 30,907 | 704,280 | -38.9 | |
25/04/2025 |
56.31
|
8,119,700 | 54.57 | 56.31 | 54.57 | 384,760 | 943,300 | -32.2 | |
24/04/2025 |
54.38
|
1,956,400 | 54.57 | 54.86 | 54.28 | 81,100 | 200,740 | -6.8 | |
23/04/2025 |
54.47
|
3,586,000 | 54.86 | 55.34 | 54.47 | 947,700 | 141,800 | 45.9 | |
22/04/2025 |
54.09
|
6,955,000 | 54.66 | 54.66 | 52.06 | 474,245 | 1,546,622 | -59.1 | |
21/04/2025 |
54.76
|
3,021,400 | 54.86 | 55.15 | 54.57 | 213,318 | 890,000 | -38.3 | |
18/04/2025 |
54.66
|
3,037,200 | 54.76 | 55.34 | 54.66 | 892,800 | 778,400 | 6.5 | |
17/04/2025 |
54.09
|
7,219,000 | 53.60 | 54.66 | 52.93 | 1,158,768 | 3,218,293 | -114.0 | |
16/04/2025 |
54.09
|
3,735,600 | 54.47 | 55.24 | 54.09 | 168,300 | 502,813 | -19.1 | |
15/04/2025 |
54.38
|
4,163,500 | 54.76 | 55.53 | 54.38 | 315,636 | 574,590 | -14.7 | |
14/04/2025 |
54.95
|
5,479,700 | 55.92 | 55.92 | 54.57 | 770,820 | 2,523,264 | -99.8 | |
11/04/2025 |
55.53
|
9,164,400 | 53.70 | 56.40 | 53.70 | 907,947 | 445,500 | 26.2 | |
10/04/2025 |
53.70
|
1,514,300 | 53.70 | 53.70 | 53.70 | 1,000 | 1,482,422 | -82.4 | |
09/04/2025 |
50.22
|
9,882,600 | 49.64 | 53.31 | 49.64 | 2,182,840 | 3,261,570 | -56.7 | |
08/04/2025 |
52.64
|
13,324,100 | 54.76 | 54.95 | 52.64 | 1,076,602 | 4,066,940 | -164.5 | |
04/04/2025 |
56.50
|
9,776,600 | 52.15 | 56.79 | 51.96 | 1,397,366 | 1,104,854 | 17.9 | |
03/04/2025 |
54.57
|
16,938,200 | 57.47 | 57.56 | 54.38 | 765,010 | 6,172,695 | -308.5 | |
02/04/2025 |
58.43
|
4,684,400 | 58.62 | 59.30 | 58.43 | 461,106 | 1,615,410 | -70.1 | |
01/04/2025 |
58.72
|
3,129,300 | 59.11 | 59.11 | 58.24 | 198,746 | 1,037,876 | -50.9 | |
31/03/2025 |
58.53
|
5,301,500 | 58.72 | 59.49 | 58.53 | 129,550 | 2,379,994 | -137.0 | |
28/03/2025 |
58.24
|
5,430,100 | 58.91 | 59.01 | 58.14 | 247,300 | 2,609,414 | -143.0 | |
27/03/2025 |
59.01
|
2,230,500 | 59.11 | 59.40 | 59.01 | 201,850 | 271,800 | -4.3 | |
26/03/2025 |
59.11
|
1,846,000 | 59.40 | 59.78 | 59.11 | 184,955 | 409,079 | -13.7 | |
25/03/2025 |
59.30
|
2,323,000 | 59.59 | 59.59 | 59.11 | 0 | 0 | 0 | |
24/03/2025 |
59.30
|
2,488,900 | 59.30 | 59.88 | 59.01 | 32,000 | 576,918 | -33.4 | |
21/03/2025 |
59.20
|
3,325,900 | 59.69 | 59.69 | 59.11 | 0 | 0 | 0 | |
20/03/2025 |
59.69
|
3,888,200 | 60.07 | 60.07 | 59.20 | 830,580 | 1,200,600 | -22.8 | |
19/03/2025 |
60.17
|
3,038,400 | 60.56 | 60.65 | 59.78 | 194,251 | 692,713 | -31.0 | |
18/03/2025 |
60.36
|
3,281,900 | 60.94 | 60.94 | 60.36 | 723,904 | 911,519 | -11.8 | |
17/03/2025 |
60.85
|
4,062,100 | 60.27 | 61.23 | 60.27 | 980,664 | 619,792 | 22.6 | |
14/03/2025 |
59.98
|
2,696,700 | 60.27 | 60.56 | 59.98 | 239,631 | 465,000 | -14.0 | |
13/03/2025 |
59.88
|
5,100,400 | 60.17 | 60.75 | 59.78 | 265,616 | 2,359,639 | -130.5 | |
12/03/2025 |
60.07
|
2,755,400 | 60.36 | 60.65 | 60.07 | 80,624 | 984,283 | -56.4 | |
11/03/2025 |
60.27
|
2,287,600 | 60.17 | 60.36 | 59.98 | 285,040 | 376,954 | -5.7 | |
10/03/2025 |
60.36
|
2,529,500 | 60.85 | 60.85 | 60.36 | 168,000 | 699,526 | -33.4 | |
07/03/2025 |
60.56
|
2,655,600 | 60.75 | 60.85 | 60.27 | 42,720 | 590,913 | -34.3 | |
06/03/2025 |
60.75
|
3,125,600 | 60.56 | 60.75 | 60.07 | 97,900 | 1,281,032 | -73.9 | |
05/03/2025 |
60.56
|
2,275,500 | 61.43 | 61.43 | 60.56 | 89,365 | 573,100 | -30.5 |