Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
4.50 | 6.25% | 893,000 | 2,200 | 0.2 |
71.90
76.90
76.90
|
2 tháng
(2025-05-26) |
4.30 | 5.96% | 1,282,100 | -1,400 | -0.1 |
70.10
76.90
76.90
|
3 tháng
(2025-04-28) |
2.20 | 2.96% | 1,595,200 | -3,400 | -0.2 |
70.10
76.90
76.90
|
6 tháng
(2025-02-03) |
5.50 | 7.74% | 3,956,779 | -700 | 0.0 |
65
76.90
76.90
|
12 tháng
(2024-07-30) |
9.05 | 13.41% | 7,031,293 | -1,100 | -0.0 |
65
76.90
76.90
|
24 tháng
(2023-08-07) |
24.61 | 47.42% | 12,447,455 | -2,590,800 | -140.7 |
45.35
76.90
76.90
|
36 tháng
(2022-08-10) |
18.44 | 31.76% | 18,480,196 | -2,481,152 | -135.0 |
41.34
76.90
76.90
|
60 tháng
(2020-08-20) |
58.53 | 325.80% | 25,764,979 | -2,899,952 | -175.5 |
17.66
82.16
76.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/03/2023 |
44.52
|
4,000 | 44.52 | 44.52 | 42.43 | 0 | 0 | 0 | |
28/02/2023 |
44.52
|
800 | 44.16 | 44.52 | 44.52 | 0 | 0 | 0 | |
27/02/2023 |
44.16
|
0 | 44.16 | 44.16 | 44.16 | 0 | 0 | 0 | |
24/02/2023 |
44.16
|
10,500 | 43.70 | 44.16 | 43.70 | 500 | 0 | 0.0 | |
23/02/2023 |
43.70
|
5,600 | 44.16 | 44.16 | 43.52 | 500 | 0 | 0.0 | |
22/02/2023 |
44.16
|
8,000 | 43.70 | 44.16 | 43.70 | 500 | 0 | 0.0 | |
21/02/2023 |
43.70
|
2,500 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
20/02/2023 |
43.70
|
8,400 | 43.70 | 44.71 | 43.70 | 0 | 0 | 0 | |
17/02/2023 |
43.70
|
17,100 | 44.16 | 44.16 | 43.70 | 0 | 0 | 0 | |
16/02/2023 |
44.16
|
7,600 | 43.79 | 44.61 | 43.79 | 0 | 0 | 0 | |
15/02/2023 |
43.79
|
12,400 | 44.61 | 44.80 | 43.43 | 0 | 0 | 0 | |
14/02/2023 |
44.61
|
28,500 | 44.61 | 45.34 | 43.70 | 0 | 0 | 0 | |
13/02/2023 |
44.61
|
5,500 | 44.25 | 44.61 | 43.52 | 0 | 0 | 0 | |
10/02/2023 |
44.25
|
1,500 | 45.52 | 45.52 | 44.25 | 0 | 0 | 0 | |
09/02/2023 |
45.52
|
6,900 | 44.61 | 45.52 | 44.61 | 0 | 3,000 | -0.1 | |
08/02/2023 |
44.61
|
11,200 | 45.71 | 46.43 | 44.61 | 0 | 0 | 0 | |
07/02/2023 |
45.71
|
17,200 | 45.52 | 45.71 | 44.61 | 0 | 500 | -0.0 | |
06/02/2023 |
45.52
|
6,100 | 45.52 | 45.71 | 45.52 | 0 | 200 | -0.0 | |
03/02/2023 |
45.52
|
300 | 46.43 | 46.43 | 45.52 | 0 | 300 | -0.0 | |
02/02/2023 |
46.43
|
0 | 46.43 | 46.43 | 46.43 | 0 | 0 | 0 | |
01/02/2023 |
46.43
|
8,200 | 45.62 | 47.16 | 45.52 | 0 | 0 | 0 | |
31/01/2023 |
45.62
|
15,000 | 47.35 | 47.35 | 45.52 | 0 | 5,100 | -0.3 | |
30/01/2023 |
47.35
|
9,300 | 47.07 | 47.35 | 46.43 | 0 | 3,300 | -0.2 | |
27/01/2023 |
47.07
|
0 | 47.07 | 47.07 | 47.07 | 0 | 0 | 0 | |
19/01/2023 |
47.07
|
18,200 | 47.16 | 47.16 | 45.52 | 0 | 0 | 0 | |
18/01/2023 |
47.16
|
21,700 | 46.25 | 47.16 | 44.61 | 0 | 0 | 0 | |
17/01/2023 |
46.25
|
16,300 | 45.98 | 46.25 | 45.52 | 0 | 600 | -0.0 | |
16/01/2023 |
45.98
|
3,900 | 46.34 | 46.34 | 44.61 | 2,000 | 0 | 0.1 | |
13/01/2023 |
46.34
|
0 | 46.34 | 46.34 | 46.34 | 0 | 0 | 0 | |
12/01/2023 |
46.34
|
900 | 47.35 | 47.35 | 45.52 | 200 | 0 | 0.0 | |
11/01/2023 |
47.35
|
208,800 | 45.52 | 48.26 | 44.61 | 1,500 | 0 | 0.1 | |
10/01/2023 |
45.52
|
10,500 | 46.43 | 46.43 | 44.89 | 1,500 | 0 | 0.1 | |
09/01/2023 |
46.43
|
0 | 46.43 | 46.43 | 46.43 | 0 | 0 | 0 | |
06/01/2023 |
46.43
|
3,100 | 46.43 | 46.43 | 45.07 | 100 | 0 | 0.0 | |
05/01/2023 |
46.43
|
4,102 | 47.16 | 47.16 | 45.52 | 0 | 0 | 0 | |
04/01/2023 |
47.16
|
7,312 | 47.35 | 47.35 | 45.52 | 0 | 0 | 0 | |
03/01/2023 |
47.35
|
41,700 | 47.62 | 48.71 | 45.52 | 300 | 0 | 0.0 | |
30/12/2022 |
47.62
|
9,300 | 47.80 | 48.26 | 45.52 | 0 | 0 | 0 | |
29/12/2022 |
47.80
|
17,212 | 46.16 | 49.17 | 45.52 | 100 | 0 | 0.0 | |
28/12/2022 |
46.16
|
13,010 | 49.99 | 49.99 | 45.62 | 0 | 0 | 0 | |
27/12/2022 |
49.99
|
16,503 | 50.90 | 50.90 | 48.26 | 0 | 0 | 0 | |
26/12/2022 |
50.90
|
15,100 | 49.62 | 52.81 | 47.80 | 0 | 0 | 0 | |
23/12/2022 |
49.62
|
254,602 | 48.07 | 51.90 | 45.52 | 0 | 0 | 0 | |
22/12/2022 |
48.07
|
818,200 | 47.80 | 48.26 | 46.53 | 0 | 0 | 0 | |
21/12/2022 |
47.80
|
471,500 | 45.89 | 48.26 | 45.71 | 0 | 0 | 0 | |
20/12/2022 |
45.89
|
300 | 46.43 | 46.43 | 44.80 | 0 | 0 | 0 | |
19/12/2022 |
46.43
|
33,330 | 46.53 | 46.71 | 44.61 | 1,300 | 0 | 0.1 | |
16/12/2022 |
46.53
|
600 | 46.71 | 46.71 | 46.53 | 0 | 0 | 0 | |
15/12/2022 |
46.71
|
8,100 | 47.16 | 47.16 | 44.80 | 1,000 | 0 | 0.1 | |
14/12/2022 |
47.16
|
66,447 | 47.35 | 48.07 | 45.52 | 1,500 | 0 | 0.1 | |
13/12/2022 |
47.35
|
16,400 | 47.71 | 47.80 | 45.52 | 1,500 | 0 | 0.1 | |
12/12/2022 |
47.71
|
31,001 | 47.80 | 47.80 | 45.52 | 1,600 | 0 | 0.1 | |
09/12/2022 |
47.80
|
96,200 | 47.80 | 49.17 | 45.52 | 100 | 0 | 0.0 | |
08/12/2022 |
47.80
|
103,010 | 47.53 | 49.17 | 47.80 | 100 | 0 | 0.0 | |
07/12/2022 |
47.53
|
137,300 | 48.71 | 48.71 | 45.52 | 3,100 | 0 | 0.2 | |
06/12/2022 |
48.71
|
29,807 | 48.71 | 49.62 | 46.43 | 1,600 | 0 | 0.1 | |
05/12/2022 |
48.71
|
41,416 | 49.44 | 51.44 | 46.53 | 100 | 900 | -0.0 | |
02/12/2022 |
49.44
|
49,450 | 49.89 | 51.53 | 45.52 | 3,100 | 0 | 0.2 | |
01/12/2022 |
49.89
|
70,600 | 49.17 | 51.90 | 46.89 | 200 | 0 | 0.0 | |
30/11/2022 |
49.17
|
112,602 | 48.89 | 51.90 | 49.17 | 200 | 0 | 0.0 | |
29/11/2022 |
48.89
|
300 | 50.08 | 50.08 | 48.89 | 100 | 0 | 0.0 | |
28/11/2022 |
50.08
|
7,600 | 48.26 | 50.08 | 43.52 | 1,100 | 0 | 0.1 | |
25/11/2022 |
48.26
|
23,200 | 48.71 | 49.17 | 45.80 | 2,700 | 0 | 0.1 | |
24/11/2022 |
48.71
|
23,400 | 48.26 | 50.99 | 48.16 | 100 | 0 | 0.0 | |
23/11/2022 |
48.26
|
29,800 | 48.26 | 51.90 | 45.52 | 7,900 | 0 | 0.4 | |
22/11/2022 |
48.26
|
15,421 | 48.98 | 49.44 | 45.80 | 3,000 | 0 | 0.2 | |
21/11/2022 |
48.98
|
25,010 | 48.26 | 51.90 | 47.35 | 1,600 | 0 | 0.1 | |
18/11/2022 |
48.26
|
28,800 | 44.25 | 48.26 | 40.97 | 8,100 | 0 | 0.4 | |
17/11/2022 |
44.25
|
12,610 | 42.06 | 45.43 | 42.79 | 800 | 0 | 0.0 | |
16/11/2022 |
42.06
|
15,800 | 41.34 | 42.06 | 37.24 | 1,000 | 0 | 0.0 | |
15/11/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/11/2022 |
41.34
|
7,100 | 45.89 | 45.89 | 41.34 | 2,500 | 0 | 0.1 | |
14/11/2022 |
45.89
|
7,900 | 48.68 | 48.68 | 43.81 | 2,000 | 0 | 0.1 | |
11/11/2022 |
48.68
|
114 | 46.70 | 48.68 | 48.68 | 100 | 0 | 0.0 | |
10/11/2022 |
46.70
|
5,500 | 45.62 | 46.88 | 44.63 | 1,700 | 0 | 0.1 | |
09/11/2022 |
45.62
|
12,200 | 47.42 | 49.04 | 44.27 | 6,200 | 0 | 0.3 | |
08/11/2022 |
47.42
|
3,240 | 48.14 | 49.58 | 44.18 | 1,400 | 0 | 0.1 | |
07/11/2022 |
48.14
|
11,000 | 48.50 | 50.49 | 44.27 | 1,100 | 0 | 0.1 | |
04/11/2022 |
48.50
|
2,200 | 49.58 | 49.58 | 46.43 | 1,200 | 0 | 0.1 | |
03/11/2022 |
49.58
|
200 | 49.58 | 49.58 | 49.58 | 200 | 0 | 0.0 | |
02/11/2022 |
49.58
|
4,200 | 50.76 | 50.76 | 47.78 | 400 | 1,000 | -0.0 | |
01/11/2022 |
50.76
|
4,300 | 48.23 | 51.39 | 46.43 | 1,300 | 0 | 0.1 | |
31/10/2022 |
48.23
|
1,600 | 50.49 | 51.39 | 48.23 | 1,100 | 0 | 0.1 | |
28/10/2022 |
50.49
|
9,600 | 51.84 | 51.84 | 47.96 | 2,300 | 0 | 0.1 | |
27/10/2022 |
51.84
|
2,100 | 52.02 | 54.09 | 47.78 | 400 | 0 | 0.0 | |
26/10/2022 |
52.02
|
14,900 | 52.20 | 55.44 | 47.60 | 1,300 | 0 | 0.1 | |
25/10/2022 |
52.20
|
4,700 | 52.29 | 53.19 | 48.41 | 1,100 | 0 | 0.1 | |
24/10/2022 |
52.29
|
1,801 | 48.77 | 53.19 | 48.68 | 1,200 | 0 | 0.1 | |
21/10/2022 |
48.77
|
800 | 52.56 | 53.19 | 47.60 | 400 | 0 | 0.0 | |
20/10/2022 |
52.56
|
200 | 51.39 | 52.56 | 52.47 | 200 | 0 | 0.0 | |
19/10/2022 |
51.39
|
1,500 | 53.91 | 53.91 | 51.39 | 100 | 0 | 0.0 | |
18/10/2022 |
53.91
|
798 | 55.90 | 55.90 | 50.49 | 100 | 0 | 0.0 | |
17/10/2022 |
55.90
|
100 | 51.39 | 55.90 | 55.90 | 100 | 0 | 0.0 | |
14/10/2022 |
51.39
|
8,900 | 51.39 | 54.09 | 51.39 | 200 | 0 | 0.0 | |
13/10/2022 |
51.39
|
11,000 | 53.64 | 53.64 | 48.95 | 1,000 | 0 | 0.1 | |
12/10/2022 |
53.64
|
1,800 | 49.49 | 54.09 | 47.60 | 1,200 | 0 | 0.1 | |
11/10/2022 |
49.49
|
12,300 | 51.84 | 52.29 | 48.41 | 3,300 | 0 | 0.2 | |
10/10/2022 |
51.84
|
700 | 52.20 | 56.98 | 48.32 | 100 | 0 | 0.0 | |
07/10/2022 |
52.20
|
5,500 | 52.29 | 52.29 | 47.87 | 2,000 | 0 | 0.1 | |
06/10/2022 |
52.29
|
6,100 | 53.64 | 53.64 | 49.58 | 0 | 0 | 0 | |
05/10/2022 |
53.64
|
4,500 | 53.64 | 54.09 | 53.10 | 700 | 0 | 0.0 |