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) |
|
10/07/2024 |
65.42
|
3,881,700 | 66.10 | 66.40 | 65.42 | 958,400 | 1,395,800 | -29.4 | |
09/07/2024 |
66.10
|
5,045,200 | 66.20 | 66.40 | 65.81 | 1,905,500 | 1,744,300 | 11.0 | |
08/07/2024 |
66.20
|
4,942,400 | 65.91 | 66.30 | 65.61 | 2,358,300 | 630,500 | 116.7 | |
05/07/2024 |
65.81
|
4,180,100 | 65.03 | 66.10 | 65.03 | 723,300 | 478,300 | 16.4 | |
04/07/2024 |
65.03
|
2,688,900 | 64.93 | 65.52 | 64.93 | 398,200 | 816,000 | -27.8 | |
03/07/2024 |
64.83
|
1,332,600 | 64.83 | 64.93 | 64.63 | 108,500 | 248,900 | -9.3 | |
02/07/2024 |
64.83
|
2,042,800 | 64.63 | 64.93 | 64.44 | 257,600 | 364,900 | -7.1 | |
01/07/2024 |
64.63
|
1,909,300 | 64.44 | 64.63 | 63.95 | 625,200 | 590,300 | 2.3 | |
28/06/2024 |
64.14
|
2,731,700 | 64.14 | 64.63 | 63.95 | 1,178,200 | 928,900 | 16.4 | |
27/06/2024 |
63.95
|
2,708,400 | 63.85 | 64.24 | 63.75 | 160,500 | 818,300 | -43.0 | |
26/06/2024 |
63.85
|
2,485,100 | 64.44 | 64.44 | 63.75 | 193,700 | 978,300 | -51.3 | |
25/06/2024 |
64.14
|
2,433,600 | 64.44 | 64.83 | 64.14 | 275,900 | 495,800 | -14.4 | |
24/06/2024 |
64.14
|
3,847,700 | 64.73 | 65.22 | 63.95 | 1,036,500 | 331,100 | 46.6 | |
21/06/2024 |
64.63
|
3,967,700 | 65.12 | 65.71 | 64.63 | 1,232,000 | 1,550,900 | -20.9 | |
20/06/2024 |
64.63
|
4,397,100 | 64.05 | 65.42 | 63.85 | 1,836,700 | 1,090,700 | 49.3 | |
19/06/2024 |
63.95
|
6,155,000 | 64.63 | 64.63 | 63.75 | 186,400 | 2,789,000 | -170.4 | |
18/06/2024 |
64.54
|
2,751,700 | 65.12 | 65.12 | 64.54 | 38,800 | 1,221,500 | -78.1 | |
17/06/2024 |
64.63
|
3,617,600 | 64.93 | 65.22 | 64.63 | 185,700 | 1,721,600 | -101.6 | |
14/06/2024 |
64.83
|
4,124,200 | 65.61 | 65.91 | 64.83 | 226,900 | 959,000 | -48.8 | |
13/06/2024 |
65.52
|
2,803,600 | 65.61 | 66.01 | 65.42 | 78,400 | 1,188,400 | -74.4 | |
12/06/2024 |
65.61
|
3,425,100 | 65.12 | 65.91 | 64.93 | 390,900 | 1,734,800 | -89.5 | |
11/06/2024 |
65.12
|
6,177,100 | 66.01 | 66.10 | 65.03 | 415,400 | 2,022,312 | -107.1 | |
10/06/2024 |
65.81
|
4,564,100 | 66.98 | 67.08 | 65.81 | 556,202 | 2,035,699 | -100.1 | |
07/06/2024 |
66.40
|
4,127,600 | 66.20 | 67.18 | 66.10 | 638,192 | 273,519 | 24.8 | |
06/06/2024 |
65.81
|
4,887,800 | 67.57 | 67.57 | 65.81 | 39,900 | 1,109,780 | -72.5 | |
05/06/2024 |
67.08
|
11,865,800 | 64.83 | 67.77 | 64.83 | 2,150,900 | 369,100 | 121.1 | |
04/06/2024 |
64.63
|
2,445,200 | 64.73 | 65.22 | 64.63 | 378,900 | 293,700 | 5.6 | |
03/06/2024 |
64.73
|
3,190,500 | 64.44 | 65.22 | 64.34 | 737,000 | 459,900 | 18.4 | |
31/05/2024 |
64.05
|
4,143,400 | 64.54 | 64.54 | 63.95 | 221,800 | 1,749,400 | -100.0 | |
30/05/2024 |
64.34
|
4,412,600 | 64.73 | 64.83 | 64.14 | 229,900 | 1,508,900 | -84.1 | |
29/05/2024 |
64.93
|
3,357,900 | 65.61 | 65.91 | 64.63 | 106,400 | 1,422,300 | -87.6 | |
28/05/2024 |
65.42
|
5,347,500 | 64.93 | 65.91 | 64.73 | 94,400 | 1,956,100 | -123.9 | |
27/05/2024 |
64.73
|
2,336,600 | 64.73 | 65.22 | 64.44 | 162,100 | 891,800 | -48.2 | |
24/05/2024 |
64.63
|
4,104,100 | 65.32 | 65.52 | 64.34 | 174,300 | 1,122,500 | -62.9 | |
23/05/2024 |
65.61
|
2,991,400 | 64.63 | 65.61 | 64.44 | 302,400 | 155,100 | 9.9 | |
22/05/2024 |
64.44
|
3,618,300 | 65.03 | 65.32 | 64.44 | 123,500 | 1,236,200 | -73.4 | |
21/05/2024 |
64.83
|
3,799,500 | 65.03 | 65.22 | 64.44 | 160,000 | 1,527,300 | -90.5 | |
20/05/2024 |
65.03
|
4,920,600 | 65.71 | 66.20 | 65.03 | 171,600 | 2,463,300 | -152.8 | |
17/05/2024 |
65.61
|
4,169,000 | 65.91 | 66.40 | 65.42 | 263,000 | 1,344,500 | -72.8 | |
16/05/2024 |
65.81
|
2,911,400 | 65.71 | 66.30 | 65.61 | 812,400 | 248,200 | 38.0 | |
15/05/2024 |
65.61
|
3,234,900 | 65.52 | 65.91 | 65.32 | 1,462,000 | 595,300 | 58.1 | |
14/05/2024 |
65.12
|
2,433,100 | 64.54 | 65.61 | 64.54 | 1,174,600 | 362,300 | 54.1 | |
13/05/2024 |
64.44
|
2,732,500 | 65.22 | 65.42 | 64.05 | 189,000 | 519,800 | -21.9 | |
10/05/2024 |
65.12
|
2,418,100 | 65.32 | 66.10 | 64.73 | 72,900 | 274,700 | -13.5 | |
09/05/2024 |
65.22
|
2,998,000 | 66.49 | 66.49 | 65.22 | 102,500 | 308,600 | -13.8 | |
08/05/2024 |
66.49
|
2,964,400 | 66.59 | 66.59 | 65.71 | 669,200 | 418,500 | 17.0 | |
07/05/2024 |
66.59
|
8,485,900 | 64.63 | 67.08 | 64.54 | 2,848,200 | 1,220,900 | 109.7 | |
06/05/2024 |
64.44
|
2,261,300 | 64.44 | 65.03 | 64.14 | 410,400 | 233,700 | 11.6 | |
03/05/2024 |
64.24
|
1,966,400 | 64.24 | 64.63 | 64.14 | 427,600 | 112,700 | 20.7 | |
02/05/2024 |
64.05
|
2,563,400 | 64.05 | 64.14 | 63.56 | 1,336,200 | 647,400 | 45.0 | |
26/04/2024 |
63.65
|
2,940,600 | 63.36 | 64.44 | 63.17 | 1,273,500 | 615,900 | 43.0 | |
25/04/2024 |
63.36
|
1,916,000 | 62.68 | 63.46 | 62.58 | 479,600 | 229,100 | 16.2 | |
24/04/2024 |
62.68
|
2,401,300 | 62.68 | 62.97 | 62.19 | 460,600 | 502,600 | -2.7 | |
23/04/2024 |
62.19
|
2,014,400 | 62.87 | 62.97 | 61.89 | 86,200 | 369,100 | -18.0 | |
22/04/2024 |
62.68
|
2,035,200 | 63.36 | 63.95 | 62.68 | 205,200 | 505,600 | -19.3 | |
19/04/2024 |
62.87
|
4,516,100 | 62.87 | 63.07 | 61.99 | 1,763,700 | 300,000 | 93.6 | |
17/04/2024 |
62.87
|
4,589,800 | 63.07 | 63.56 | 62.87 | 2,539,700 | 895,200 | 106.4 | |
16/04/2024 |
62.68
|
7,128,700 | 63.56 | 63.65 | 61.70 | 491,000 | 1,794,800 | -83.7 | |
15/04/2024 |
63.56
|
5,756,100 | 65.32 | 65.32 | 63.56 | 165,800 | 1,299,400 | -75.2 | |
12/04/2024 |
65.32
|
2,509,200 | 65.42 | 65.71 | 65.22 | 199,500 | 946,200 | -49.9 | |
11/04/2024 |
65.22
|
2,947,700 | 65.32 | 65.52 | 65.12 | 219,900 | 1,010,000 | -52.7 | |
10/04/2024 |
65.42
|
2,765,500 | 65.71 | 65.91 | 65.42 | 409,800 | 1,393,800 | -65.9 | |
09/04/2024 |
65.61
|
2,516,000 | 65.71 | 65.91 | 65.42 | 347,000 | 1,329,800 | -65.9 | |
08/04/2024 |
65.61
|
3,666,000 | 66.59 | 66.59 | 65.52 | 241,200 | 572,000 | -22.2 | |
05/04/2024 |
66.49
|
4,233,800 | 66.79 | 66.79 | 66.30 | 1,729,600 | 1,044,500 | 46.6 | |
04/04/2024 |
66.79
|
7,472,800 | 65.32 | 66.98 | 65.32 | 2,540,100 | 540,800 | 135.6 | |
03/04/2024 |
65.32
|
5,046,100 | 65.91 | 65.91 | 65.32 | 114,600 | 2,470,300 | -157.7 | |
02/04/2024 |
65.91
|
4,322,900 | 65.61 | 66.01 | 65.32 | 137,200 | 2,062,800 | -129.1 | |
01/04/2024 |
65.61
|
4,988,000 | 66.20 | 66.30 | 65.61 | 289,000 | 2,658,500 | -159.3 | |
29/03/2024 |
66.20
|
3,484,600 | 66.98 | 66.98 | 66.10 | 107,100 | 1,486,400 | -93.3 | |
28/03/2024 |
66.30
|
4,470,700 | 66.30 | 66.98 | 66.20 | 81,900 | 2,437,600 | -159.8 | |
27/03/2024 |
66.30
|
2,637,700 | 66.59 | 66.59 | 66.10 | 44,800 | 1,017,400 | -65.8 | |
26/03/2024 |
66.30
|
2,504,200 | 66.01 | 66.49 | 65.91 | 132,200 | 970,200 | -56.6 | |
25/03/2024 |
65.91
|
5,450,700 | 66.49 | 66.79 | 65.71 | 150,600 | 2,568,900 | -163.7 | |
22/03/2024 |
66.40
|
6,066,700 | 67.18 | 67.28 | 66.40 | 210,300 | 3,433,800 | -219.2 | |
21/03/2024 |
66.98
|
4,906,200 | 66.79 | 67.08 | 66.49 | 443,900 | 3,412,100 | -202.4 | |
20/03/2024 |
66.59
|
3,546,900 | 66.40 | 67.18 | 66.10 | 331,600 | 1,560,500 | -83.3 | |
19/03/2024 |
66.40
|
3,164,500 | 67.08 | 67.08 | 66.40 | 1,137,500 | 1,842,900 | -47.9 | |
18/03/2024 |
66.49
|
6,796,400 | 67.38 | 67.67 | 66.20 | 355,100 | 1,925,800 | -106.8 | |
15/03/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
15/03/2024 |
67.38
|
4,851,100 | 68.65 | 68.65 | 67.28 | 259,400 | 1,625,100 | -94.4 | |
14/03/2024 |
68.16
|
5,445,400 | 68.64 | 68.93 | 67.97 | 253,900 | 2,253,200 | -141.2 | |
13/03/2024 |
68.45
|
5,646,500 | 67.77 | 68.55 | 67.68 | 282,900 | 3,725,800 | -242.7 | |
12/03/2024 |
67.68
|
3,844,000 | 68.06 | 68.26 | 67.68 | 828,600 | 1,597,600 | -54.0 | |
11/03/2024 |
67.97
|
4,208,400 | 68.16 | 68.93 | 67.68 | 364,200 | 357,900 | 0.6 | |
08/03/2024 |
67.68
|
7,361,000 | 69.71 | 70.48 | 67.68 | 149,340 | 1,923,627 | -126.7 | |
07/03/2024 |
69.61
|
5,067,600 | 69.32 | 69.71 | 68.93 | 454,300 | 2,595,019 | -153.4 | |
06/03/2024 |
69.71
|
3,403,000 | 70.87 | 71.06 | 69.61 | 514,213 | 876,707 | -26.3 | |
05/03/2024 |
70.58
|
5,440,900 | 69.61 | 70.58 | 69.32 | 509,124 | 1,102,623 | -42.9 | |
04/03/2024 |
69.61
|
5,014,600 | 69.42 | 70.29 | 69.22 | 898,430 | 429,902 | 33.7 | |
01/03/2024 |
69.13
|
4,397,700 | 69.71 | 69.71 | 68.84 | 262,800 | 2,149,535 | -135.0 | |
29/02/2024 |
69.61
|
6,539,800 | 70.19 | 70.87 | 69.22 | 542,657 | 2,139,720 | -115.3 | |
28/02/2024 |
69.80
|
3,419,000 | 70.00 | 70.19 | 69.13 | 148,835 | 242,517 | -6.8 | |
27/02/2024 |
69.61
|
5,282,500 | 68.84 | 70.00 | 68.74 | 347,700 | 1,090,001 | -53.3 | |
26/02/2024 |
68.64
|
3,048,400 | 68.64 | 69.32 | 68.35 | 626,070 | 508,932 | 8.4 | |
23/02/2024 |
68.64
|
6,142,500 | 69.42 | 70.29 | 68.64 | 1,043,000 | 534,103 | 36.8 | |
22/02/2024 |
69.22
|
4,648,100 | 68.93 | 70.29 | 68.74 | 150,300 | 1,035,941 | -63.6 | |
21/02/2024 |
68.93
|
3,590,200 | 69.13 | 69.51 | 68.64 | 352,429 | 565,747 | -15.3 | |
20/02/2024 |
69.13
|
4,385,700 | 69.32 | 70.00 | 68.93 | 630,428 | 738,659 | -7.8 | |
19/02/2024 |
69.51
|
6,652,800 | 68.55 | 70.19 | 68.35 | 918,539 | 1,608,593 | -49.4 | |
16/02/2024 |
67.68
|
11,114,600 | 65.55 | 67.97 | 65.26 | 1,451,516 | 3,225,413 | -123.2 |