| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-0.64 | -0.72% | 908,100 | 1,400 | 0.1 |
78.65
89.74
88.80
|
|
2 tháng
(2025-03-03) |
-0.64 | -0.72% | 1,334,100 | 2,000 | 0.2 |
78.65
90.90
88.80
|
|
3 tháng
(2025-02-03) |
4.02 | 4.74% | 1,929,314 | -8,100 | -0.7 |
78.65
91.39
88.80
|
|
6 tháng
(2024-11-01) |
4.60 | 5.46% | 2,944,763 | -56,300 | -4.9 |
78.65
91.39
88.80
|
|
12 tháng
(2024-05-06) |
3.69 | 4.34% | 4,566,772 | -131,201 | -11.6 |
74.75
91.39
88.80
|
|
24 tháng
(2023-05-11) |
25.64 | 40.59% | 12,720,105 | -21,600 | -2.8 |
61.86
92.70
88.80
|
|
36 tháng
(2022-06-17) |
-13.35 | -13.06% | 22,573,610 | 52,000 | 4.1 |
42.25
140.45
88.80
|
|
60 tháng
(2021-11-03) |
83.21 | 1,487.51% | 22,573,610 | 52,000 | 4.1 |
5.59
140.45
88.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024 |
80.40
|
4,828 | 81.28 | 81.67 | 80.21 | 100 | 0 | 0.0 | |
| 28/11/2024 |
81.28
|
5,182 | 81.28 | 81.28 | 80.40 | 100 | 0 | 0.0 | |
| 27/11/2024 |
80.89
|
7,593 | 80.21 | 81.67 | 79.72 | 0 | 0 | 0 | |
| 26/11/2024 |
80.21
|
17,366 | 80.69 | 80.79 | 79.72 | 3,800 | 0 | 0.3 | |
| 25/11/2024 |
80.40
|
8,020 | 81.18 | 81.18 | 80.40 | 100 | 0 | 0.0 | |
| 22/11/2024 |
81.18
|
14,423 | 79.72 | 81.67 | 79.72 | 0 | 0 | 0 | |
| 21/11/2024 |
79.53
|
31,666 | 80.69 | 81.08 | 79.14 | 200 | 0 | 0.0 | |
| 20/11/2024 |
80.31
|
35,087 | 82.93 | 82.93 | 80.21 | 100 | 0 | 0.0 | |
| 19/11/2024: Cổ tức tiền mặt tỉ lệ: 70% | |||||||||
| 19/11/2024 |
82.93
|
14,484 | 85.17 | 92.36 | 82.64 | 600 | 0 | 0.1 | |
| 18/11/2024 |
85.56
|
41,484 | 87.36 | 87.36 | 84.65 | 1,000 | 300 | 0.1 | |
| 15/11/2024 |
85.56
|
33,950 | 85.65 | 86.01 | 84.65 | 0 | 0 | 0 | |
| 14/11/2024 |
86.01
|
42,162 | 84.56 | 86.01 | 84.47 | 0 | 0 | 0 | |
| 13/11/2024 |
84.65
|
23,943 | 84.47 | 84.65 | 84.29 | 0 | 0 | 0 | |
| 12/11/2024 |
84.29
|
16,417 | 84.20 | 84.56 | 84.20 | 0 | 0 | 0 | |
| 11/11/2024 |
84.20
|
27,575 | 84.56 | 84.56 | 84.11 | 400 | 0 | 0.0 | |
| 08/11/2024 |
84.20
|
9,069 | 84.65 | 84.65 | 84.11 | 0 | 0 | 0 | |
| 07/11/2024 |
83.93
|
19,423 | 84.38 | 84.38 | 83.75 | 0 | 0 | 0 | |
| 06/11/2024 |
84.11
|
10,089 | 84.20 | 84.20 | 83.75 | 0 | 0 | 0 | |
| 05/11/2024 |
83.30
|
21,740 | 83.57 | 83.75 | 83.30 | 600 | 8,400 | -0.7 | |
| 04/11/2024 |
83.48
|
6,312 | 84.20 | 84.20 | 79.25 | 100 | 1,400 | -0.1 | |
| 01/11/2024 |
84.20
|
20,915 | 84.65 | 84.65 | 83.57 | 700 | 0 | 0.1 | |
| 31/10/2024 |
84.65
|
17,176 | 84.65 | 85.02 | 84.29 | 0 | 0 | 0 | |
| 30/10/2024 |
84.02
|
10,268 | 84.20 | 84.29 | 83.75 | 0 | 0 | 0 | |
| 29/10/2024 |
83.75
|
15,026 | 84.47 | 84.47 | 83.66 | 100 | 0 | 0.0 | |
| 28/10/2024 |
83.75
|
22,373 | 84.20 | 84.74 | 83.75 | 300 | 0 | 0.0 | |
| 25/10/2024 |
83.75
|
27,465 | 82.85 | 84.02 | 82.85 | 0 | 0 | 0 | |
| 24/10/2024 |
81.95
|
59,024 | 79.97 | 82.94 | 79.97 | 0 | 900 | -0.1 | |
| 23/10/2024 |
78.44
|
7,300 | 78.80 | 78.89 | 78.44 | 0 | 3,800 | -0.3 | |
| 22/10/2024 |
78.62
|
6,691 | 79.16 | 79.25 | 78.62 | 0 | 1,500 | -0.1 | |
| 21/10/2024 |
79.25
|
6,502 | 79.61 | 79.61 | 78.44 | 0 | 0 | 0 | |
| 18/10/2024 |
79.25
|
903 | 79.34 | 79.34 | 78.80 | 0 | 0 | 0 | |
| 17/10/2024 |
79.25
|
2,200 | 79.43 | 79.43 | 79.25 | 0 | 0 | 0 | |
| 16/10/2024 |
78.98
|
3,400 | 78.80 | 79.25 | 78.80 | 0 | 100 | -0.0 | |
| 15/10/2024 |
79.07
|
1,030 | 79.25 | 79.25 | 79.07 | 0 | 0 | 0 | |
| 14/10/2024 |
79.07
|
1,628 | 79.25 | 79.43 | 79.07 | 0 | 0 | 0 | |
| 11/10/2024 |
79.79
|
2,635 | 79.25 | 79.79 | 78.80 | 0 | 0 | 0 | |
| 10/10/2024 |
79.25
|
4,002 | 79.07 | 79.70 | 78.80 | 0 | 0 | 0 | |
| 09/10/2024 |
78.80
|
1,558 | 78.53 | 79.25 | 78.53 | 0 | 0 | 0 | |
| 08/10/2024 |
78.35
|
12,056 | 78.44 | 79.25 | 78.26 | 0 | 6,800 | -0.6 | |
| 07/10/2024 |
78.44
|
2,121 | 78.80 | 78.80 | 78.44 | 0 | 0 | 0 | |
| 04/10/2024 |
79.25
|
19,773 | 79.07 | 79.25 | 77.90 | 0 | 2,000 | -0.2 | |
| 03/10/2024 |
79.07
|
4,809 | 79.43 | 79.43 | 79.07 | 0 | 0 | 0 | |
| 02/10/2024 |
79.25
|
7,300 | 79.88 | 79.88 | 79.25 | 0 | 3,400 | -0.3 | |
| 01/10/2024 |
80.15
|
26,760 | 79.70 | 80.15 | 79.34 | 0 | 200 | -0.0 | |
| 30/09/2024 |
79.52
|
2,515 | 80.24 | 80.24 | 79.52 | 0 | 0 | 0 | |
| 27/09/2024 |
80.15
|
4,642 | 80.42 | 80.51 | 80.15 | 0 | 800 | -0.1 | |
| 26/09/2024 |
80.96
|
8,411 | 80.06 | 80.96 | 79.70 | 0 | 0 | 0 | |
| 25/09/2024 |
80.06
|
8,230 | 81.32 | 81.32 | 79.79 | 0 | 0 | 0 | |
| 24/09/2024 |
79.43
|
5,315 | 79.43 | 79.61 | 79.43 | 1,300 | 0 | 0.1 | |
| 23/09/2024 |
80.06
|
4,901 | 79.43 | 80.15 | 79.25 | 0 | 0 | 0 | |
| 20/09/2024 |
79.43
|
17,200 | 79.34 | 80.24 | 79.25 | 0 | 5,500 | -0.5 | |
| 19/09/2024 |
79.25
|
5,203 | 79.25 | 79.52 | 79.25 | 600 | 0 | 0.1 | |
| 18/09/2024 |
79.97
|
2,613 | 79.25 | 80.15 | 79.25 | 300 | 800 | -0.0 | |
| 17/09/2024 |
79.25
|
2,804 | 78.98 | 79.25 | 78.80 | 0 | 0 | 0 | |
| 16/09/2024 |
79.07
|
7,615 | 79.25 | 79.25 | 78.98 | 0 | 0 | 0 | |
| 13/09/2024 |
79.25
|
1,305 | 78.98 | 79.25 | 78.89 | 400 | 0 | 0.0 | |
| 12/09/2024 |
78.71
|
11,627 | 78.80 | 80.06 | 78.71 | 3,000 | 3,000 | -0.0 | |
| 11/09/2024 |
78.71
|
4,915 | 78.71 | 78.71 | 78.62 | 2,900 | 1,700 | 0.1 | |
| 10/09/2024 |
79.25
|
1,337 | 80.96 | 80.96 | 78.44 | 500 | 300 | 0.0 | |
| 09/09/2024 |
78.53
|
6,503 | 80.15 | 80.15 | 78.53 | 0 | 0 | 0 | |
| 06/09/2024 |
80.33
|
9,106 | 80.60 | 80.60 | 80.24 | 6,700 | 2,200 | 0.4 | |
| 05/09/2024 |
80.51
|
16,514 | 81.14 | 81.14 | 80.51 | 10,100 | 0 | 0.9 | |
| 04/09/2024 |
81.50
|
33,831 | 79.61 | 81.50 | 79.61 | 9,100 | 0 | 0.8 | |
| 30/08/2024 |
79.70
|
4,401 | 78.89 | 79.79 | 78.89 | 0 | 800 | -0.1 | |
| 29/08/2024 |
78.89
|
2,520 | 79.79 | 79.79 | 78.89 | 0 | 100 | -0.0 | |
| 28/08/2024 |
79.25
|
6,252 | 78.98 | 79.34 | 78.98 | 0 | 0 | 0 | |
| 27/08/2024 |
78.80
|
10,212 | 79.25 | 79.25 | 78.35 | 0 | 2,000 | -0.2 | |
| 26/08/2024 |
79.25
|
5,646 | 79.70 | 79.97 | 79.16 | 0 | 0 | 0 | |
| 23/08/2024 |
79.25
|
16,361 | 79.88 | 79.88 | 78.35 | 0 | 7,900 | -0.7 | |
| 22/08/2024 |
79.07
|
6,724 | 79.88 | 79.88 | 79.07 | 0 | 1,100 | -0.1 | |
| 21/08/2024 |
79.70
|
13,010 | 79.07 | 79.79 | 78.98 | 100 | 800 | -0.1 | |
| 20/08/2024 |
78.53
|
9,123 | 79.25 | 79.25 | 78.53 | 0 | 300 | -0.0 | |
| 19/08/2024 |
78.35
|
21,660 | 78.08 | 78.35 | 78.08 | 0 | 2,054 | -0.2 | |
| 16/08/2024 |
78.08
|
16,885 | 78.44 | 78.80 | 77.63 | 100 | 3,100 | -0.3 | |
| 15/08/2024 |
77.45
|
4,316 | 78.35 | 80.96 | 77.45 | 0 | 1,000 | -0.1 | |
| 14/08/2024 |
78.35
|
4,250 | 78.35 | 81.05 | 78.17 | 0 | 600 | -0.1 | |
| 13/08/2024 |
78.26
|
16,335 | 78.89 | 79.25 | 78.26 | 0 | 4,800 | -0.4 | |
| 12/08/2024 |
78.89
|
4,895 | 78.35 | 79.70 | 78.17 | 0 | 0 | 0 | |
| 09/08/2024 |
78.53
|
3,500 | 77.54 | 78.53 | 77.54 | 0 | 1,900 | -0.2 | |
| 08/08/2024 |
77.45
|
2,681 | 77.45 | 77.72 | 77.00 | 0 | 0 | 0 | |
| 07/08/2024 |
77.99
|
3,286 | 78.26 | 78.26 | 76.55 | 0 | 600 | -0.1 | |
| 06/08/2024 |
76.10
|
11,054 | 75.65 | 76.10 | 74.30 | 0 | 0 | 0 | |
| 05/08/2024 |
74.75
|
18,680 | 78.17 | 78.17 | 72.14 | 0 | 100 | -0.0 | |
| 02/08/2024 |
78.08
|
10,475 | 79.16 | 79.25 | 77.72 | 0 | 200 | -0.0 | |
| 01/08/2024 |
78.35
|
32,908 | 80.06 | 80.06 | 78.35 | 0 | 4,500 | -0.4 | |
| 31/07/2024 |
79.97
|
5,913 | 80.15 | 80.15 | 79.97 | 0 | 1,800 | -0.2 | |
| 30/07/2024 |
80.15
|
4,402 | 80.60 | 80.60 | 80.15 | 0 | 1,200 | -0.1 | |
| 29/07/2024 |
80.15
|
4,348 | 80.69 | 80.69 | 80.15 | 0 | 1,200 | -0.1 | |
| 26/07/2024 |
80.96
|
7,903 | 81.77 | 81.77 | 80.96 | 0 | 0 | 0 | |
| 25/07/2024 |
80.87
|
3,416 | 81.05 | 81.05 | 80.60 | 0 | 1,000 | -0.1 | |
| 24/07/2024 |
79.61
|
12,459 | 80.24 | 80.24 | 78.35 | 0 | 0 | 0 | |
| 23/07/2024 |
79.79
|
17,101 | 81.14 | 81.14 | 79.25 | 0 | 0 | 0 | |
| 22/07/2024 |
81.14
|
17,607 | 82.40 | 82.40 | 81.05 | 0 | 0 | 0 | |
| 19/07/2024 |
82.49
|
6,707 | 82.94 | 83.03 | 82.49 | 0 | 0 | 0 | |
| 18/07/2024 |
82.85
|
12,042 | 82.67 | 83.21 | 82.67 | 0 | 0 | 0 | |
| 17/07/2024 |
83.21
|
19,519 | 83.48 | 83.66 | 82.67 | 0 | 0 | 0 | |
| 16/07/2024 |
83.30
|
15,795 | 83.12 | 83.75 | 82.85 | 100 | 0 | 0.0 | |
| 15/07/2024 |
82.94
|
15,029 | 84.20 | 84.20 | 82.85 | 0 | 11,800 | -1.1 | |
| 12/07/2024 |
83.48
|
4,280 | 83.48 | 83.75 | 83.39 | 0 | 0 | 0 | |
| 11/07/2024 |
83.48
|
10,458 | 83.57 | 83.57 | 83.30 | 0 | 0 | 0 | |