Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
3.50 | 6.07% | 147,426,500 | 14,401,525 | 902.0 |
57.50
63.70
60
|
2 tháng
(2025-06-02) |
6.60 | 12.09% | 236,441,900 | 15,360,125 | 955.3 |
54.60
63.70
60
|
3 tháng
(2025-05-05) |
6.25 | 11.36% | 306,191,000 | 4,782,301 | 700.8 |
54.60
63.70
60
|
6 tháng
(2025-02-03) |
2.67 | 4.57% | 581,206,600 | -40,145,715 | -1,941.4 |
50.22
63.70
60
|
12 tháng
(2024-08-06) |
-7.56 | -11% | 936,057,500 | -29,108,723 | -1,036.6 |
50.22
71.88
60
|
24 tháng
(2023-08-14) |
-6.83 | -10.04% | 1,773,541,600 | -101,773,663 | -5,809.5 |
50.22
74.43
60
|
36 tháng
(2022-08-17) |
-3.61 | -5.57% | 2,348,859,600 | -103,376,120 | -5,495.6 |
50.22
75.88
60
|
60 tháng
(2020-08-27) |
-18.34 | -23.06% | 3,690,810,950 | -190,656,481 | -14,013.7 |
50.22
97.11
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/03/2023 |
69.51
|
1,244,400 | 68.87 | 69.51 | 68.15 | 744,628 | 550,543 | 14.8 | |
07/03/2023 |
68.87
|
1,170,900 | 68.15 | 69.24 | 68.60 | 594,898 | 615,962 | -1.6 | |
06/03/2023 |
68.15
|
891,800 | 69.05 | 69.60 | 68.15 | 223,278 | 369,329 | -11.0 | |
03/03/2023 |
69.05
|
704,200 | 69.51 | 69.78 | 68.15 | 413,300 | 240,300 | 13.1 | |
02/03/2023 |
69.51
|
1,088,800 | 69.87 | 69.87 | 69.15 | 614,500 | 410,600 | 15.6 | |
01/03/2023 |
69.87
|
1,635,500 | 68.60 | 69.96 | 68.15 | 699,100 | 396,882 | 23.2 | |
28/02/2023 |
68.60
|
1,034,300 | 68.33 | 68.96 | 68.24 | 753,283 | 454,948 | 22.5 | |
27/02/2023 |
68.33
|
1,112,500 | 67.87 | 68.96 | 67.24 | 710,280 | 248,689 | 34.7 | |
24/02/2023 |
67.87
|
1,681,000 | 68.78 | 69.05 | 67.69 | 957,400 | 1,201,200 | -18.2 | |
23/02/2023 |
68.78
|
2,327,900 | 68.60 | 69.87 | 67.60 | 1,307,612 | 1,261,255 | 3.5 | |
22/02/2023 |
68.60
|
1,295,600 | 70.14 | 70.14 | 68.60 | 449,900 | 908,300 | -34.6 | |
21/02/2023 |
70.14
|
888,300 | 70.42 | 70.51 | 69.69 | 389,100 | 261,739 | 9.8 | |
20/02/2023 |
70.42
|
1,385,300 | 69.05 | 70.42 | 68.60 | 521,381 | 338,740 | 14.2 | |
17/02/2023 |
69.05
|
777,000 | 69.51 | 69.51 | 68.42 | 640,410 | 564,088 | 5.8 | |
16/02/2023 |
69.51
|
691,300 | 69.05 | 69.51 | 68.69 | 378,100 | 79,400 | 22.9 | |
15/02/2023 |
69.05
|
1,443,500 | 67.87 | 69.05 | 67.60 | 655,100 | 529,410 | 9.6 | |
14/02/2023 |
67.87
|
1,073,500 | 68.42 | 68.78 | 67.60 | 569,470 | 532,250 | 2.8 | |
13/02/2023 |
68.42
|
1,569,000 | 68.96 | 68.96 | 67.33 | 561,413 | 869,480 | -23.2 | |
10/02/2023 |
68.96
|
1,236,100 | 68.15 | 68.96 | 68.15 | 197,800 | 426,060 | -17.3 | |
09/02/2023 |
68.15
|
1,593,600 | 68.87 | 69.05 | 68.15 | 103,659 | 843,878 | -55.5 | |
08/02/2023 |
68.87
|
1,550,000 | 69.15 | 69.60 | 68.78 | 567,995 | 891,300 | -24.5 | |
07/02/2023 |
69.15
|
1,274,400 | 70.33 | 70.51 | 69.15 | 799,400 | 482,345 | 24.1 | |
06/02/2023 |
70.33
|
1,910,700 | 69.05 | 70.42 | 68.96 | 1,089,001 | 775,700 | 24.2 | |
03/02/2023 |
69.05
|
1,855,200 | 69.69 | 70.05 | 68.96 | 744,710 | 845,600 | -7.7 | |
02/02/2023 |
69.69
|
1,494,400 | 70.14 | 70.42 | 69.69 | 685,000 | 819,007 | -10.3 | |
01/02/2023 |
70.14
|
1,810,400 | 70.05 | 70.69 | 69.87 | 498,200 | 1,003,520 | -39.0 | |
31/01/2023 |
70.05
|
4,817,500 | 72.14 | 72.23 | 69.87 | 1,609,945 | 3,635,454 | -156.2 | |
30/01/2023 |
72.14
|
1,614,000 | 72.69 | 72.69 | 72.14 | 768,200 | 1,051,870 | -22.5 | |
27/01/2023 |
72.69
|
2,331,800 | 73.87 | 74.42 | 72.33 | 884,400 | 1,724,208 | -67.2 | |
19/01/2023 |
73.87
|
2,627,700 | 73.87 | 74.05 | 72.69 | 1,773,200 | 1,489,669 | 23.1 | |
18/01/2023 |
73.87
|
1,297,900 | 73.51 | 74.05 | 73.32 | 849,000 | 718,940 | 10.6 | |
17/01/2023 |
73.51
|
1,671,400 | 72.14 | 73.60 | 72.14 | 1,311,397 | 681,204 | 51.0 | |
16/01/2023 |
72.14
|
654,700 | 73.23 | 73.42 | 72.14 | 385,820 | 581,608 | -15.5 | |
13/01/2023 |
73.23
|
1,449,000 | 72.69 | 73.69 | 72.78 | 883,400 | 603,397 | 22.6 | |
12/01/2023 |
72.69
|
684,900 | 72.14 | 72.87 | 72.05 | 474,900 | 235,279 | 19.2 | |
11/01/2023 |
72.14
|
1,534,700 | 73.60 | 74.14 | 72.14 | 574,500 | 912,160 | -26.8 | |
10/01/2023 |
73.60
|
1,196,000 | 73.32 | 74.05 | 73.23 | 601,300 | 140,984 | 37.3 | |
09/01/2023 |
73.32
|
948,300 | 72.51 | 73.32 | 72.33 | 459,030 | 32,515 | 34.4 | |
06/01/2023 |
72.51
|
1,269,700 | 73.78 | 73.78 | 72.33 | 573,744 | 261,082 | 25.0 | |
05/01/2023 |
73.78
|
2,469,800 | 72.05 | 73.96 | 71.78 | 1,446,802 | 409,204 | 84.3 | |
04/01/2023 |
72.05
|
1,089,800 | 71.33 | 72.05 | 71.42 | 615,006 | 147,877 | 37.0 | |
03/01/2023 |
71.33
|
1,496,000 | 69.15 | 71.33 | 69.24 | 918,900 | 337,900 | 45.6 | |
30/12/2022 |
69.15
|
1,199,300 | 69.96 | 70.87 | 69.15 | 494,500 | 554,397 | -4.6 | |
29/12/2022 |
69.96
|
1,329,700 | 69.96 | 71.05 | 69.96 | 785,900 | 424,700 | 27.8 | |
28/12/2022 |
69.96
|
1,188,500 | 69.60 | 70.87 | 69.60 | 576,820 | 304,400 | 21.0 | |
27/12/2022 |
69.60
|
1,586,800 | 69.05 | 70.87 | 69.05 | 812,100 | 387,213 | 32.5 | |
26/12/2022 |
69.05
|
1,657,600 | 69.24 | 70.51 | 68.96 | 715,330 | 280,160 | 33.1 | |
23/12/2022 |
69.24
|
1,561,800 | 69.96 | 71.05 | 69.24 | 513,420 | 528,600 | -1.2 | |
22/12/2022: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
22/12/2022 |
69.96
|
1,587,300 | 71.14 | 72.23 | 69.96 | 587,352 | 722,970 | -10.4 | |
21/12/2022 |
71.14
|
2,305,500 | 70.25 | 71.95 | 70.97 | 714,420 | 358,300 | 28.4 | |
20/12/2022 |
70.25
|
3,030,300 | 68.73 | 71.14 | 68.65 | 1,067,210 | 726,940 | 26.8 | |
19/12/2022 |
68.73
|
2,422,700 | 69.63 | 70.07 | 68.73 | 725,869 | 1,172,100 | -34.4 | |
16/12/2022 |
69.63
|
3,002,000 | 69.27 | 70.34 | 69.27 | 1,051,020 | 1,987,309 | -73.0 | |
15/12/2022 |
69.27
|
2,595,300 | 69.18 | 70.70 | 69.00 | 590,500 | 1,603,234 | -78.6 | |
14/12/2022 |
69.18
|
3,522,100 | 69.63 | 70.88 | 69.18 | 992,500 | 2,589,469 | -123.8 | |
13/12/2022 |
69.63
|
3,610,400 | 70.07 | 70.88 | 68.91 | 2,186,674 | 3,418,452 | -96.1 | |
12/12/2022 |
70.07
|
3,142,700 | 71.41 | 73.11 | 69.98 | 1,460,551 | 1,975,543 | -40.4 | |
09/12/2022 |
71.41
|
2,408,500 | 72.31 | 73.02 | 71.41 | 816,700 | 1,306,150 | -39.2 | |
08/12/2022 |
72.31
|
1,597,100 | 73.64 | 74.98 | 72.31 | 541,100 | 540,510 | 0.0 | |
07/12/2022 |
73.64
|
1,839,600 | 73.64 | 75.25 | 73.02 | 1,027,010 | 863,123 | 13.5 | |
06/12/2022 |
73.64
|
1,395,300 | 75.88 | 75.97 | 73.64 | 712,840 | 384,400 | 27.1 | |
05/12/2022 |
75.88
|
2,066,000 | 74.98 | 76.41 | 75.07 | 1,003,174 | 353,260 | 55.2 | |
02/12/2022 |
74.98
|
2,521,800 | 73.56 | 74.98 | 73.20 | 1,733,860 | 447,000 | 108.1 | |
01/12/2022 |
73.56
|
2,216,800 | 73.91 | 74.00 | 72.84 | 1,246,100 | 875,362 | 30.5 | |
30/11/2022 |
73.91
|
1,995,600 | 74.09 | 74.09 | 72.75 | 785,212 | 885,100 | -8.3 | |
29/11/2022 |
74.09
|
2,404,200 | 72.93 | 74.36 | 71.86 | 1,195,400 | 685,305 | 42.3 | |
28/11/2022 |
72.93
|
2,299,200 | 73.38 | 74.45 | 72.93 | 1,149,850 | 294,704 | 69.9 | |
25/11/2022 |
73.38
|
2,596,100 | 72.48 | 73.82 | 72.31 | 1,559,500 | 523,355 | 85.2 | |
24/11/2022 |
72.48
|
2,881,100 | 70.88 | 72.48 | 70.43 | 2,228,130 | 1,334,652 | 72.6 | |
23/11/2022 |
70.88
|
773,100 | 70.97 | 71.14 | 69.90 | 505,756 | 318,809 | 14.8 | |
22/11/2022 |
70.97
|
2,281,200 | 69.54 | 71.59 | 69.09 | 1,458,600 | 520,884 | 74.5 | |
21/11/2022 |
69.54
|
1,787,400 | 68.73 | 69.54 | 68.65 | 1,319,342 | 803,404 | 40.2 | |
18/11/2022 |
68.73
|
2,229,300 | 67.84 | 69.45 | 67.57 | 1,566,921 | 1,235,967 | 25.5 | |
17/11/2022 |
67.84
|
2,599,500 | 66.50 | 69.90 | 67.04 | 1,658,140 | 1,807,620 | -11.4 | |
16/11/2022 |
66.50
|
3,542,600 | 68.73 | 70.34 | 65.88 | 1,696,800 | 2,913,943 | -90.7 | |
15/11/2022 |
68.73
|
2,089,600 | 70.52 | 70.88 | 68.29 | 1,668,400 | 1,368,380 | 23.1 | |
14/11/2022 |
70.52
|
2,596,800 | 69.98 | 73.20 | 67.93 | 1,597,300 | 1,324,333 | 21.6 | |
11/11/2022 |
69.98
|
1,564,400 | 69.98 | 71.77 | 69.98 | 1,073,700 | 593,621 | 37.6 | |
10/11/2022 |
69.98
|
2,637,600 | 72.22 | 72.31 | 68.73 | 871,934 | 959,802 | -6.9 | |
09/11/2022 |
72.22
|
2,701,100 | 73.56 | 73.56 | 71.41 | 1,150,900 | 1,321,480 | -13.8 | |
08/11/2022 |
73.56
|
2,301,400 | 73.38 | 73.56 | 71.06 | 1,581,961 | 971,052 | 50.3 | |
07/11/2022 |
73.38
|
2,638,300 | 71.41 | 73.38 | 71.41 | 1,265,600 | 86,198 | 96.9 | |
04/11/2022 |
71.41
|
2,909,200 | 71.41 | 72.31 | 69.63 | 1,929,810 | 893,713 | 82.9 | |
03/11/2022 |
71.41
|
1,278,300 | 69.90 | 72.04 | 69.63 | 873,150 | 108,410 | 61.2 | |
02/11/2022 |
69.90
|
1,830,500 | 71.59 | 71.68 | 69.90 | 608,016 | 905,500 | -23.3 | |
01/11/2022 |
71.59
|
3,180,100 | 70.07 | 73.64 | 70.07 | 752,108 | 671,420 | 6.5 | |
31/10/2022 |
70.07
|
1,572,200 | 69.63 | 70.07 | 69.00 | 1,243,050 | 661,809 | 45.6 | |
28/10/2022 |
69.63
|
1,438,800 | 70.07 | 70.16 | 69.36 | 1,086,417 | 478,104 | 47.4 | |
27/10/2022 |
70.07
|
2,283,600 | 67.84 | 70.07 | 67.84 | 981,200 | 58,600 | 71.8 | |
26/10/2022 |
67.84
|
824,700 | 67.84 | 68.20 | 67.48 | 264,400 | 162,500 | 7.7 | |
25/10/2022 |
67.84
|
1,657,600 | 66.06 | 68.56 | 66.15 | 801,600 | 574,800 | 17.0 | |
24/10/2022 |
66.06
|
1,578,600 | 68.73 | 68.91 | 66.06 | 662,500 | 350,100 | 23.9 | |
21/10/2022 |
68.73
|
2,097,600 | 69.18 | 69.98 | 68.29 | 1,382,800 | 150,100 | 95.5 | |
20/10/2022 |
69.18
|
2,290,400 | 68.38 | 69.18 | 67.66 | 1,173,200 | 345,400 | 63.9 | |
19/10/2022 |
68.38
|
1,038,000 | 68.29 | 68.56 | 67.93 | 732,400 | 128,100 | 46.2 | |
18/10/2022 |
68.29
|
3,137,000 | 66.15 | 68.73 | 66.68 | 2,016,200 | 381,572 | 125.0 | |
17/10/2022 |
66.15
|
1,679,700 | 66.06 | 67.04 | 65.79 | 1,316,000 | 300,739 | 75.2 | |
14/10/2022 |
66.06
|
1,436,500 | 65.88 | 66.50 | 65.79 | 1,202,600 | 687,245 | 38.1 | |
13/10/2022 |
65.88
|
3,171,000 | 63.91 | 65.88 | 63.20 | 1,984,104 | 563,100 | 104.9 | |
12/10/2022 |
63.91
|
1,274,000 | 62.66 | 64.00 | 62.58 | 816,710 | 355,286 | 33.0 |