| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-22) |
2.80 | 4.87% | 12,097,100 | 249,911 | -4.6 |
57.50
62.30
61
|
|
2 tháng
(2025-03-24) |
-6.90 | -10.27% | 34,137,100 | 439,738 | 0.0 |
50.80
67.50
61
|
|
3 tháng
(2025-02-21) |
-8.10 | -11.84% | 55,236,200 | 681,796 | 17.1 |
50.80
69.10
61
|
|
6 tháng
(2024-11-25) |
-9 | -12.99% | 86,471,500 | -413,246 | -56.6 |
50.80
69.60
61
|
|
12 tháng
(2024-05-27) |
-13.41 | -18.20% | 232,468,700 | -6,959,778 | -575.8 |
50.80
77.35
61
|
|
24 tháng
(2023-06-02) |
-7.04 | -10.45% | 424,684,700 | -24,700,725 | -1,940.5 |
50.80
83.42
61
|
|
36 tháng
(2022-06-07) |
-32.32 | -34.90% | 539,419,500 | -21,494,748 | -1,436.2 |
50.80
95.47
61
|
|
60 tháng
(2020-06-17) |
12.30 | 25.63% | 1,039,210,620 | -31,356,198 | -2,032.9 |
43.86
95.47
61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
68.50
|
721,400 | 68.20 | 68.60 | 68 | 0 | 161,550 | -11.0 | |
| 18/12/2024 |
68.50
|
504,100 | 68.40 | 68.70 | 68.30 | 4,800 | 18,712 | -1.0 | |
| 17/12/2024 |
68
|
412,900 | 68.10 | 68.50 | 68 | 12,700 | 125,945 | -7.7 | |
| 16/12/2024 |
68.10
|
350,100 | 68.50 | 68.60 | 68.10 | 10,068 | 115,758 | -7.2 | |
| 13/12/2024 |
68.40
|
348,000 | 68.50 | 68.60 | 68.20 | 24,500 | 118,000 | -6.4 | |
| 12/12/2024 |
68.50
|
516,000 | 68.80 | 69 | 68.50 | 32,800 | 156,200 | -8.5 | |
| 11/12/2024 |
68.70
|
539,000 | 69 | 69.20 | 68.60 | 4,500 | 170,356 | -11.4 | |
| 10/12/2024 |
69
|
402,500 | 69.40 | 69.60 | 69 | 32,400 | 122,727 | -6.2 | |
| 09/12/2024 |
69.30
|
395,900 | 69.50 | 69.50 | 69.20 | 18,500 | 7,580 | 0.8 | |
| 06/12/2024 |
69.20
|
430,800 | 69.90 | 69.90 | 69 | 26,045 | 5,001 | 1.5 | |
| 05/12/2024 |
68.90
|
630,900 | 68.70 | 69.80 | 68.50 | 38,445 | 14,426 | 1.7 | |
| 04/12/2024 |
68.60
|
308,300 | 68.70 | 69.20 | 68.50 | 35,100 | 8,200 | 1.9 | |
| 03/12/2024 |
68.70
|
634,300 | 69.30 | 69.60 | 68.70 | 38,500 | 59,240 | -1.4 | |
| 02/12/2024 |
69.20
|
404,200 | 69.70 | 69.80 | 69 | 16,511 | 37,000 | -1.4 | |
| 29/11/2024 |
69.60
|
283,000 | 69.30 | 69.80 | 69.20 | 43,900 | 28,612 | 1.1 | |
| 28/11/2024 |
69.30
|
442,900 | 69.30 | 70 | 69.30 | 37,128 | 20,900 | 1.1 | |
| 27/11/2024 |
69.30
|
417,500 | 69.80 | 69.80 | 69 | 46,200 | 21,200 | 1.7 | |
| 26/11/2024 |
69.60
|
448,200 | 69.40 | 69.90 | 69.40 | 27,896 | 69,009 | -2.9 | |
| 25/11/2024 |
69.30
|
901,200 | 69.40 | 70.30 | 69.30 | 223,300 | 132,371 | 6.4 | |
| 22/11/2024 |
69.20
|
1,015,100 | 68.60 | 70.60 | 68.60 | 223,000 | 3,600 | 15.3 | |
| 21/11/2024 |
68.20
|
1,167,900 | 67.80 | 68.60 | 67.80 | 299,400 | 20,417 | 19.0 | |
| 20/11/2024 |
67.60
|
711,800 | 67.90 | 68.40 | 67.50 | 37,400 | 74,400 | -2.5 | |
| 19/11/2024 |
67.90
|
693,100 | 69.50 | 69.70 | 67.90 | 260,800 | 144,300 | 8.0 | |
| 18/11/2024 |
69
|
936,700 | 68.60 | 69.10 | 68.30 | 378,800 | 138,503 | 16.5 | |
| 15/11/2024 |
68.60
|
774,000 | 68.90 | 69.40 | 68.60 | 341,300 | 9,522 | 22.9 | |
| 14/11/2024 |
69
|
543,800 | 69.20 | 70.30 | 69 | 170,200 | 8,300 | 11.3 | |
| 13/11/2024 |
69.50
|
827,600 | 70 | 70 | 68 | 120,110 | 6,500 | 7.9 | |
| 12/11/2024 |
69.80
|
425,500 | 70.10 | 70.50 | 69.80 | 5,700 | 48,000 | -3.0 | |
| 11/11/2024 |
70.10
|
544,200 | 70.10 | 70.50 | 70 | 115,600 | 122,400 | -0.5 | |
| 08/11/2024 |
70
|
428,800 | 70.20 | 70.80 | 70 | 47,600 | 152,700 | -7.3 | |
| 07/11/2024 |
70.10
|
372,800 | 71 | 71 | 70.10 | 12,300 | 101,900 | -6.3 | |
| 06/11/2024 |
70.10
|
501,500 | 70 | 71.10 | 69.90 | 0 | 0 | 0 | |
| 05/11/2024 |
69.60
|
542,000 | 69.90 | 70 | 69.40 | 6,900 | 140,700 | -9.3 | |
| 04/11/2024 |
69.90
|
461,700 | 70.40 | 70.40 | 69.90 | 10,600 | 64,100 | -3.7 | |
| 01/11/2024 |
70.20
|
427,300 | 70.50 | 70.70 | 70 | 7,800 | 83,500 | -5.3 | |
| 31/10/2024 |
70.50
|
620,200 | 71 | 71 | 70.50 | 10,500 | 226,500 | -15.2 | |
| 30/10/2024 |
70.60
|
318,400 | 70.90 | 71.30 | 70.60 | 1,500 | 67,000 | -4.6 | |
| 29/10/2024 |
70.80
|
352,000 | 70.70 | 71.10 | 70.70 | 2,700 | 104,900 | -7.2 | |
| 28/10/2024 |
70.70
|
311,300 | 70.90 | 71 | 70.70 | 6,700 | 54,700 | -3.4 | |
| 25/10/2024 |
70.90
|
322,500 | 71 | 71.40 | 70.90 | 13,800 | 8,400 | 0.4 | |
| 24/10/2024 |
71
|
413,400 | 70.90 | 71.20 | 70.90 | 11,000 | 3,800 | 0.5 | |
| 23/10/2024 |
70.90
|
667,000 | 71.20 | 71.20 | 70.70 | 6,400 | 59,800 | -3.8 | |
| 22/10/2024 |
71.20
|
545,500 | 71.70 | 71.90 | 71.20 | 27,300 | 30,000 | -0.2 | |
| 21/10/2024 |
71.70
|
469,700 | 71.70 | 71.70 | 71.30 | 12,900 | 128,700 | -8.3 | |
| 18/10/2024 |
71.70
|
322,500 | 71.60 | 72.30 | 71.60 | 2,800 | 5,700 | -0.2 | |
| 17/10/2024 |
71.50
|
739,500 | 72 | 72.30 | 71.20 | 3,500 | 115,700 | -8.0 | |
| 16/10/2024 |
72
|
758,400 | 72.60 | 72.70 | 72 | 10,500 | 40,600 | -2.2 | |
| 15/10/2024 |
72.70
|
596,300 | 72.70 | 73 | 72.40 | 76,400 | 15,800 | 4.4 | |
| 14/10/2024 |
72.90
|
526,200 | 73.60 | 73.60 | 72.70 | 24,700 | 8,700 | 1.2 | |
| 11/10/2024 |
73.20
|
603,500 | 73.50 | 73.70 | 73.20 | 43,300 | 2,600 | 3.0 | |
| 10/10/2024 |
73.30
|
1,046,200 | 73.20 | 73.60 | 72.50 | 115,200 | 156,000 | -3.0 | |
| 09/10/2024 |
72.70
|
547,200 | 72.60 | 72.90 | 72.30 | 12,400 | 77,500 | -4.7 | |
| 08/10/2024 |
72.60
|
637,900 | 73.40 | 73.40 | 72.60 | 80,100 | 142,300 | -4.5 | |
| 07/10/2024 |
72.90
|
580,700 | 73.50 | 73.70 | 72.60 | 7,000 | 162,400 | -11.3 | |
| 04/10/2024 |
73.30
|
867,900 | 72.80 | 73.70 | 72.50 | 149,500 | 12,900 | 10.0 | |
| 03/10/2024 |
72.50
|
793,300 | 73.40 | 73.40 | 72.50 | 20,800 | 170,900 | -10.9 | |
| 02/10/2024 |
72.90
|
1,053,700 | 73.30 | 74 | 72.90 | 103,900 | 361,700 | -18.9 | |
| 01/10/2024 |
73
|
1,032,300 | 73.30 | 73.70 | 73 | 9,900 | 327,000 | -23.2 | |
| 30/09/2024 |
73.20
|
646,900 | 73.50 | 73.60 | 73 | 107,300 | 25,700 | 6.0 | |
| 27/09/2024 |
73.50
|
536,000 | 74.20 | 74.30 | 73.50 | 33,200 | 15,200 | 1.3 | |
| 26/09/2024 |
74
|
1,109,800 | 73.80 | 74.60 | 73.80 | 78,400 | 54,900 | 1.8 | |
| 25/09/2024 |
73.80
|
665,000 | 74 | 74 | 73.50 | 174,700 | 20,200 | 11.4 | |
| 24/09/2024 |
73.70
|
853,100 | 73 | 73.90 | 73 | 8,900 | 8,600 | 0.0 | |
| 23/09/2024 |
73
|
552,300 | 73.10 | 73.30 | 72.90 | 6,100 | 32,400 | -1.9 | |
| 20/09/2024 |
73.10
|
998,500 | 73.60 | 73.80 | 73 | 3,800 | 12,900 | -0.7 | |
| 19/09/2024 |
73.40
|
980,600 | 73.20 | 73.40 | 72.90 | 25,800 | 218,000 | -14.1 | |
| 18/09/2024 |
73.10
|
777,600 | 73.30 | 73.50 | 72.90 | 12,500 | 30,300 | -1.3 | |
| 17/09/2024 |
72.70
|
764,100 | 72.60 | 73.20 | 72.30 | 6,000 | 31,300 | -1.8 | |
| 16/09/2024 |
72.60
|
1,863,200 | 74 | 74 | 72.60 | 242,000 | 140,300 | 7.4 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 60% Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02) | |||||||||
| 13/09/2024 |
74.30
|
2,093,200 | 76.10 | 76.10 | 74.20 | 231,800 | 313,900 | -6.2 | |
| 12/09/2024 |
76.08
|
1,759,000 | 76.26 | 76.62 | 75.90 | 179,300 | 84,300 | 8.0 | |
| 11/09/2024 |
76.08
|
1,490,200 | 76.44 | 76.44 | 75.53 | 48,700 | 249,800 | -16.8 | |
| 10/09/2024 |
76.53
|
1,905,500 | 76.99 | 77.53 | 75.99 | 40,000 | 328,100 | -24.3 | |
| 09/09/2024 |
77.08
|
1,968,200 | 76.26 | 77.72 | 76.17 | 0 | 0 | 0 | |
| 06/09/2024 |
76.53
|
877,900 | 76.90 | 76.90 | 76.26 | 65,300 | 12,300 | 4.5 | |
| 05/09/2024 |
75.81
|
900,300 | 76.81 | 77.17 | 75.81 | 29,100 | 107,300 | -6.5 | |
| 04/09/2024 |
76.35
|
1,377,600 | 75.53 | 76.81 | 75.44 | 165,500 | 178,100 | -1.0 | |
| 30/08/2024 |
75.81
|
958,100 | 76.17 | 76.44 | 75.81 | 21,700 | 505,900 | -40.4 | |
| 29/08/2024 |
75.90
|
907,700 | 76.26 | 76.53 | 75.90 | 107,700 | 157,600 | -4.1 | |
| 28/08/2024 |
76.26
|
845,500 | 75.81 | 76.62 | 75.81 | 106,800 | 68,800 | 3.2 | |
| 27/08/2024 |
75.99
|
1,795,300 | 76.90 | 76.90 | 75.53 | 246,400 | 53,800 | 16.0 | |
| 26/08/2024 |
76.62
|
1,215,500 | 77.53 | 77.63 | 76.35 | 185,300 | 124,600 | 5.2 | |
| 23/08/2024 |
77.08
|
891,400 | 77.08 | 77.72 | 76.99 | 93,500 | 55,100 | 3.3 | |
| 22/08/2024 |
76.90
|
1,300,200 | 77.63 | 77.72 | 76.72 | 27,600 | 130,300 | -8.7 | |
| 21/08/2024 |
77.35
|
2,170,800 | 76.90 | 77.81 | 76.81 | 34,200 | 149,500 | -9.8 | |
| 20/08/2024 |
76.90
|
2,910,000 | 77.53 | 78.35 | 76.90 | 7,600 | 499,700 | -41.8 | |
| 19/08/2024 |
76.90
|
3,021,100 | 75.26 | 77.08 | 75.17 | 487,000 | 50,300 | 36.7 | |
| 16/08/2024 |
75.17
|
2,313,100 | 74.26 | 75.62 | 73.71 | 273,300 | 306,700 | -2.8 | |
| 15/08/2024 |
73.89
|
1,248,000 | 74.62 | 75.26 | 73.89 | 203,100 | 50,100 | 12.6 | |
| 14/08/2024 |
74.62
|
2,298,800 | 74.53 | 75.81 | 74.44 | 457,700 | 253,600 | 16.9 | |
| 13/08/2024 |
74.17
|
1,731,900 | 74.90 | 74.90 | 73.80 | 452,000 | 213,800 | 19.5 | |
| 12/08/2024 |
75.08
|
1,889,500 | 74.26 | 75.81 | 73.89 | 319,800 | 164,400 | 12.8 | |
| 09/08/2024 |
74.26
|
1,243,900 | 74.62 | 74.80 | 73.62 | 204,500 | 167,301 | 3.0 | |
| 08/08/2024 |
74.35
|
3,931,000 | 72.26 | 74.99 | 71.80 | 909,500 | 254,500 | 53.1 | |
| 07/08/2024 |
72.26
|
1,832,200 | 70.62 | 72.35 | 70.62 | 198,600 | 8,600 | 15.0 | |
| 06/08/2024 |
70.34
|
888,700 | 69.89 | 70.98 | 69.62 | 20,400 | 118,000 | -7.5 | |
| 05/08/2024 |
69.62
|
2,101,300 | 70.98 | 71.44 | 69.53 | 107,200 | 145,100 | -3.0 | |
| 02/08/2024 |
71.80
|
1,395,600 | 71.07 | 71.80 | 70.80 | 8,800 | 135,200 | -9.9 | |
| 01/08/2024 |
71.80
|
1,422,900 | 72.89 | 73.80 | 71.62 | 23,600 | 27,500 | -0.3 | |
| 31/07/2024 |
72.71
|
3,188,600 | 70.44 | 73.26 | 70.44 | 126,700 | 37,700 | 7.0 | |