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) |
-3 | -4.95% | 126,209,600 | -20,874,328 | -1,187.3 |
52
60.80
57.60
|
2 tháng
(2025-03-03) |
-5.60 | -8.86% | 191,203,500 | -28,759,031 | -1,672.2 |
52
63.50
57.60
|
3 tháng
(2025-02-03) |
-3 | -4.95% | 275,015,600 | -44,928,016 | -2,642.3 |
52
63.80
57.60
|
6 tháng
(2024-11-01) |
-7.69 | -11.78% | 389,488,500 | -52,692,724 | -3,127.8 |
52
65.39
57.60
|
12 tháng
(2024-05-06) |
-6.84 | -10.61% | 911,236,000 | -37,838,332 | -1,930.5 |
52
74.43
57.60
|
24 tháng
(2023-05-11) |
-8.25 | -12.53% | 1,719,564,900 | -131,422,364 | -8,109.5 |
52
77.06
57.60
|
36 tháng
(2022-05-16) |
-1.97 | -3.30% | 2,176,612,600 | -108,638,597 | -6,077.0 |
52
78.56
57.60
|
60 tháng
(2020-05-26) |
-23.97 | -29.39% | 3,459,442,590 | -199,612,464 | -15,182.1 |
52
100.54
57.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2024 |
64.10
|
1,105,500 | 64.00 | 64.30 | 63.80 | 265,710 | 287,252 | -1.4 | |
28/11/2024 |
64.00
|
1,273,300 | 64.50 | 64.50 | 64.00 | 292,350 | 183,381 | 7.0 | |
27/11/2024 |
64.10
|
1,586,400 | 64.30 | 64.50 | 64.00 | 735,500 | 178,900 | 36.0 | |
26/11/2024 |
64.30
|
1,675,600 | 64.00 | 64.50 | 63.90 | 700,700 | 176,828 | 34.0 | |
25/11/2024 |
63.80
|
2,446,600 | 63.80 | 64.10 | 63.70 | 938,550 | 1,288,568 | -22.5 | |
22/11/2024 |
63.80
|
2,176,700 | 63.40 | 64.30 | 63.40 | 732,701 | 432,331 | 19.4 | |
21/11/2024 |
63.40
|
2,253,500 | 63.21 | 63.60 | 62.91 | 914,900 | 420,818 | 31.5 | |
20/11/2024 |
63.11
|
2,818,000 | 62.51 | 63.30 | 62.41 | 1,085,140 | 873,100 | 13.5 | |
19/11/2024 |
62.51
|
2,733,600 | 62.81 | 63.01 | 62.51 | 865,300 | 1,338,714 | -29.9 | |
18/11/2024 |
62.71
|
3,747,000 | 63.21 | 63.70 | 62.71 | 920,400 | 2,490,047 | -99.9 | |
15/11/2024 |
63.21
|
3,688,300 | 64.40 | 64.40 | 63.21 | 178,248 | 1,788,977 | -103.5 | |
14/11/2024 |
64.50
|
1,779,900 | 64.50 | 64.50 | 64.20 | 547,100 | 555,188 | -0.5 | |
13/11/2024 |
64.50
|
2,770,700 | 64.59 | 65.09 | 64.20 | 1,304,400 | 793,890 | 33.2 | |
12/11/2024 |
64.40
|
1,729,600 | 64.69 | 65.19 | 64.30 | 156,200 | 656,300 | -32.6 | |
11/11/2024 |
64.69
|
2,737,600 | 65.19 | 65.29 | 64.20 | 211,900 | 708,100 | -32.3 | |
08/11/2024 |
65.19
|
1,592,400 | 65.49 | 65.69 | 65.09 | 283,300 | 322,000 | -2.5 | |
07/11/2024 |
65.39
|
1,152,300 | 65.49 | 65.69 | 65.09 | 336,000 | 468,400 | -8.7 | |
06/11/2024 |
65.29
|
2,594,600 | 65.49 | 65.49 | 64.79 | 0 | 0 | 0 | |
05/11/2024 |
64.99
|
1,060,900 | 65.19 | 65.49 | 64.99 | 121,200 | 114,900 | 0.4 | |
04/11/2024 |
65.09
|
2,118,800 | 65.39 | 66.08 | 65.09 | 651,200 | 464,600 | 12.4 | |
01/11/2024 |
65.29
|
2,178,000 | 65.59 | 65.79 | 65.09 | 537,100 | 268,700 | 17.7 | |
31/10/2024 |
65.59
|
5,170,700 | 66.08 | 66.08 | 64.79 | 1,419,300 | 1,242,400 | 11.6 | |
30/10/2024 |
65.79
|
3,431,700 | 66.48 | 66.78 | 65.79 | 363,700 | 1,016,000 | -43.5 | |
29/10/2024 |
66.48
|
2,030,600 | 66.78 | 66.78 | 66.28 | 458,700 | 559,500 | -6.7 | |
28/10/2024 |
66.68
|
2,923,300 | 67.17 | 67.47 | 66.18 | 214,500 | 781,500 | -38.0 | |
25/10/2024 |
67.47
|
2,170,200 | 68.07 | 68.07 | 67.37 | 1,060,900 | 603,500 | 31.2 | |
24/10/2024 |
67.87
|
4,365,000 | 66.78 | 68.46 | 66.78 | 1,585,300 | 586,100 | 68.5 | |
23/10/2024 |
66.78
|
1,635,900 | 66.78 | 67.08 | 66.68 | 493,000 | 371,000 | 8.2 | |
22/10/2024 |
66.78
|
2,250,400 | 66.78 | 67.27 | 66.68 | 722,700 | 233,000 | 33.0 | |
21/10/2024 |
66.78
|
1,860,000 | 66.88 | 67.37 | 66.68 | 244,900 | 344,900 | -6.7 | |
18/10/2024 |
66.88
|
1,597,500 | 67.08 | 67.47 | 66.88 | 70,800 | 211,600 | -9.5 | |
17/10/2024 |
67.08
|
1,655,000 | 67.08 | 67.37 | 66.78 | 34,900 | 336,300 | -20.4 | |
16/10/2024 |
66.98
|
2,003,900 | 66.28 | 67.57 | 66.28 | 355,300 | 433,100 | -5.2 | |
15/10/2024 |
66.28
|
3,073,300 | 66.68 | 66.88 | 66.18 | 161,800 | 1,230,800 | -71.7 | |
14/10/2024 |
66.68
|
2,820,500 | 67.57 | 67.57 | 66.58 | 212,300 | 631,400 | -28.3 | |
11/10/2024 |
67.17
|
2,370,000 | 67.57 | 67.67 | 66.98 | 217,100 | 1,095,000 | -59.5 | |
10/10/2024 |
67.17
|
2,622,600 | 67.77 | 68.27 | 67.17 | 365,200 | 746,000 | -26.0 | |
09/10/2024 |
67.27
|
3,527,900 | 67.77 | 68.07 | 67.27 | 1,207,200 | 653,700 | 37.6 | |
08/10/2024 |
67.67
|
2,887,600 | 66.68 | 67.67 | 66.68 | 1,306,300 | 461,000 | 57.4 | |
07/10/2024 |
66.58
|
5,986,300 | 68.17 | 68.76 | 66.58 | 818,300 | 921,100 | -7.2 | |
04/10/2024 |
67.97
|
6,134,000 | 69.95 | 69.95 | 67.87 | 1,077,400 | 1,863,400 | -54.1 | |
03/10/2024 |
69.75
|
2,948,000 | 69.66 | 69.95 | 69.36 | 1,248,600 | 320,600 | 65.1 | |
02/10/2024 |
69.56
|
2,139,900 | 69.66 | 69.66 | 69.06 | 351,100 | 221,900 | 9.0 | |
01/10/2024 |
69.56
|
2,040,200 | 69.66 | 70.15 | 69.56 | 70,000 | 239,500 | -11.9 | |
30/09/2024 |
69.56
|
2,043,500 | 70.45 | 70.45 | 69.56 | 69,700 | 267,500 | -13.9 | |
27/09/2024 |
70.45
|
2,968,700 | 70.25 | 70.65 | 70.15 | 1,534,000 | 423,400 | 78.8 | |
26/09/2024 |
70.15
|
3,984,100 | 69.06 | 70.55 | 69.06 | 1,940,500 | 312,700 | 115.0 | |
25/09/2024 |
69.06
|
4,520,500 | 69.75 | 69.85 | 69.06 | 362,300 | 841,500 | -33.5 | |
24/09/2024: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
24/09/2024 |
69.75
|
2,076,500 | 70.45 | 70.45 | 69.56 | 208,200 | 315,500 | -7.6 | |
23/09/2024 |
71.39
|
2,930,300 | 71.59 | 71.69 | 71.10 | 283,400 | 693,100 | -29.8 | |
20/09/2024 |
71.20
|
5,232,400 | 71.98 | 72.47 | 71.20 | 623,900 | 3,058,700 | -177.1 | |
19/09/2024 |
71.78
|
1,572,700 | 71.78 | 71.98 | 71.49 | 126,500 | 134,900 | -0.6 | |
18/09/2024 |
71.78
|
2,845,300 | 72.08 | 72.37 | 71.49 | 1,017,900 | 545,500 | 34.7 | |
17/09/2024 |
71.88
|
2,390,300 | 70.51 | 71.88 | 70.22 | 494,200 | 185,700 | 22.3 | |
16/09/2024 |
70.41
|
4,034,700 | 71.49 | 71.49 | 70.41 | 894,000 | 213,400 | 49.2 | |
13/09/2024 |
71.39
|
5,347,100 | 73.25 | 73.25 | 71.39 | 504,600 | 735,400 | -17.1 | |
12/09/2024 |
73.15
|
2,052,100 | 73.45 | 73.64 | 72.86 | 174,600 | 387,900 | -15.9 | |
11/09/2024 |
73.06
|
3,165,200 | 73.25 | 73.55 | 72.37 | 1,059,100 | 170,400 | 66.2 | |
10/09/2024 |
73.35
|
3,332,400 | 73.25 | 73.94 | 72.76 | 1,168,100 | 263,500 | 67.9 | |
09/09/2024 |
73.25
|
2,638,800 | 73.55 | 73.55 | 72.66 | 0 | 0 | 0 | |
06/09/2024 |
73.84
|
3,641,800 | 73.35 | 73.94 | 73.25 | 1,367,200 | 266,700 | 82.7 | |
05/09/2024 |
73.15
|
5,857,500 | 72.76 | 73.84 | 72.57 | 1,911,600 | 652,400 | 94.5 | |
04/09/2024 |
72.76
|
2,839,100 | 71.78 | 72.96 | 71.59 | 979,100 | 337,200 | 47.5 | |
30/08/2024 |
72.37
|
3,675,800 | 72.08 | 73.25 | 71.88 | 788,500 | 742,600 | 3.4 | |
29/08/2024 |
71.98
|
2,042,900 | 72.17 | 72.47 | 71.88 | 663,400 | 468,800 | 14.3 | |
28/08/2024 |
72.37
|
3,352,800 | 72.08 | 72.47 | 71.69 | 1,164,000 | 271,700 | 65.7 | |
27/08/2024 |
71.98
|
4,265,800 | 71.88 | 72.27 | 71.10 | 853,100 | 499,700 | 25.8 | |
26/08/2024 |
71.88
|
6,324,800 | 73.35 | 73.45 | 71.78 | 736,800 | 786,000 | -3.7 | |
23/08/2024 |
73.35
|
3,307,600 | 73.35 | 74.04 | 72.86 | 249,100 | 518,100 | -20.1 | |
22/08/2024 |
72.66
|
6,025,900 | 74.43 | 74.43 | 72.08 | 567,300 | 738,500 | -13.0 | |
21/08/2024 |
73.74
|
3,991,000 | 73.64 | 74.53 | 73.55 | 563,600 | 505,600 | 4.4 | |
20/08/2024 |
74.04
|
4,177,300 | 74.43 | 74.62 | 73.74 | 953,200 | 666,700 | 21.6 | |
19/08/2024 |
74.43
|
7,917,900 | 72.47 | 74.43 | 72.27 | 2,248,100 | 426,300 | 137.5 | |
16/08/2024 |
72.27
|
7,392,900 | 72.47 | 72.57 | 71.69 | 1,527,400 | 1,293,500 | 17.3 | |
15/08/2024 |
72.27
|
4,255,800 | 72.47 | 73.06 | 72.17 | 1,776,600 | 383,800 | 103.2 | |
14/08/2024 |
72.47
|
5,456,200 | 72.47 | 72.57 | 71.78 | 1,597,400 | 1,192,300 | 30.0 | |
13/08/2024 |
72.27
|
6,734,400 | 71.29 | 72.86 | 71.20 | 2,444,900 | 384,700 | 151.8 | |
12/08/2024 |
71.49
|
5,804,000 | 71.78 | 72.86 | 71.29 | 798,100 | 699,000 | 7.5 | |
09/08/2024 |
71.78
|
4,527,500 | 71.29 | 71.88 | 71.00 | 878,300 | 208,900 | 48.8 | |
08/08/2024 |
71.20
|
5,811,000 | 72.37 | 72.86 | 70.71 | 1,482,500 | 413,700 | 78.2 | |
07/08/2024 |
72.27
|
10,700,700 | 71.69 | 72.27 | 70.90 | 3,561,400 | 687,400 | 209.7 | |
06/08/2024 |
71.20
|
13,496,200 | 68.85 | 71.78 | 68.55 | 3,484,300 | 518,500 | 211.9 | |
05/08/2024 |
67.96
|
12,155,500 | 69.53 | 69.73 | 67.08 | 3,639,100 | 980,900 | 185.7 | |
02/08/2024 |
70.02
|
10,290,200 | 68.55 | 70.41 | 68.55 | 4,457,200 | 238,200 | 299.9 | |
01/08/2024 |
68.85
|
8,865,800 | 70.31 | 70.41 | 68.65 | 2,710,300 | 391,300 | 165.5 | |
31/07/2024 |
70.12
|
21,144,900 | 67.08 | 70.51 | 67.08 | 5,873,100 | 1,023,800 | 341.3 | |
30/07/2024 |
66.30
|
6,375,600 | 65.91 | 66.98 | 65.52 | 919,200 | 365,300 | 37.3 | |
29/07/2024 |
65.81
|
5,781,800 | 64.83 | 66.20 | 64.54 | 919,200 | 365,300 | 37.3 | |
26/07/2024 |
64.44
|
2,975,400 | 64.05 | 64.83 | 64.05 | 1,412,300 | 1,003,000 | 27.0 | |
25/07/2024 |
64.24
|
1,957,600 | 64.24 | 64.34 | 63.95 | 511,500 | 491,600 | 1.3 | |
24/07/2024 |
64.24
|
3,613,500 | 64.44 | 64.73 | 64.24 | 2,274,200 | 1,038,000 | 81.4 | |
23/07/2024 |
64.54
|
3,777,800 | 64.24 | 64.93 | 64.14 | 2,046,100 | 536,492 | 99.6 | |
22/07/2024 |
64.05
|
2,654,800 | 63.95 | 64.63 | 63.85 | 448,300 | 216,500 | 15.2 | |
19/07/2024 |
63.95
|
3,392,700 | 64.54 | 64.54 | 63.75 | 28,300 | 517,600 | -32.0 | |
18/07/2024 |
64.54
|
2,283,000 | 64.63 | 64.63 | 64.14 | 296,700 | 283,200 | 0.9 | |
17/07/2024 |
64.34
|
3,464,800 | 64.83 | 65.12 | 64.24 | 437,200 | 646,500 | -13.8 | |
16/07/2024 |
64.73
|
2,243,700 | 65.03 | 65.32 | 64.73 | 77,100 | 609,000 | -35.3 | |
15/07/2024 |
64.83
|
2,155,300 | 64.93 | 65.52 | 64.83 | 51,400 | 550,400 | -33.1 | |
12/07/2024 |
64.93
|
2,079,900 | 65.03 | 65.22 | 64.73 | 100,800 | 219,200 | -7.8 | |
11/07/2024 |
64.93
|
3,787,100 | 65.52 | 65.61 | 64.93 | 194,600 | 1,689,600 | -99.5 |