| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-4 | -6.40% | 96,891,200 | -16,809,361 | -1,026.2 |
56.50
63
58.50
|
|
2 tháng
(2025-02-06) |
-2.20 | -3.62% | 181,135,500 | -23,905,569 | -1,445.5 |
56.50
63.80
58.50
|
|
3 tháng
(2025-01-07) |
-3.20 | -5.19% | 220,153,500 | -36,204,659 | -2,194.1 |
56.50
63.80
58.50
|
|
6 tháng
(2024-10-09) |
-8.77 | -13.04% | 358,394,000 | -42,773,135 | -2,614.5 |
56.50
67.87
58.50
|
|
12 tháng
(2024-04-12) |
-6.82 | -10.44% | 874,970,200 | -24,819,943 | -1,215.8 |
56.50
74.43
58.50
|
|
24 tháng
(2023-04-18) |
-10.18 | -14.82% | 1,658,337,000 | -121,183,351 | -7,580.4 |
56.50
77.06
58.50
|
|
36 tháng
(2022-04-25) |
-8.04 | -12.08% | 2,132,413,400 | -95,300,108 | -5,332.0 |
56.50
78.56
58.50
|
|
60 tháng
(2020-05-04) |
-9.20 | -13.59% | 3,409,851,830 | -181,070,594 | -13,795.4 |
56.50
100.54
58.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/04/2025 |
54.50
|
13,324,100 | 56.70 | 56.90 | 54.50 | 1,532,002 | 4,522,340 | -164.5 | |
| 04/04/2025 |
58.50
|
9,776,600 | 54 | 58.80 | 53.80 | 1,397,366 | 1,104,854 | 17.9 | |
| 03/04/2025 |
56.50
|
16,938,200 | 59.50 | 59.60 | 56.30 | 765,010 | 6,172,695 | -308.5 | |
| 02/04/2025 |
60.50
|
4,684,400 | 60.70 | 61.40 | 60.50 | 461,106 | 1,615,410 | -70.1 | |
| 01/04/2025 |
60.80
|
3,129,300 | 61.20 | 61.20 | 60.30 | 198,746 | 1,037,876 | -50.9 | |
| 31/03/2025 |
60.60
|
5,301,500 | 60.80 | 61.60 | 60.60 | 129,550 | 2,379,994 | -137.0 | |
| 28/03/2025 |
60.30
|
5,430,100 | 61 | 61.10 | 60.20 | 247,300 | 2,609,414 | -143.0 | |
| 27/03/2025 |
61.10
|
2,230,500 | 61.20 | 61.50 | 61.10 | 201,850 | 271,800 | -4.3 | |
| 26/03/2025 |
61.20
|
1,846,000 | 61.50 | 61.90 | 61.20 | 184,955 | 409,079 | -13.7 | |
| 25/03/2025 |
61.40
|
2,323,000 | 61.70 | 61.70 | 61.20 | 0 | 0 | 0 | |
| 24/03/2025 |
61.40
|
2,488,900 | 61.40 | 62 | 61.10 | 32,000 | 576,918 | -33.4 | |
| 21/03/2025 |
61.30
|
3,325,900 | 61.80 | 61.80 | 61.20 | 0 | 0 | 0 | |
| 20/03/2025 |
61.80
|
3,888,200 | 62.20 | 62.20 | 61.30 | 830,580 | 1,200,600 | -22.8 | |
| 19/03/2025 |
62.30
|
3,038,400 | 62.70 | 62.80 | 61.90 | 194,251 | 692,713 | -31.0 | |
| 18/03/2025 |
62.50
|
3,281,900 | 63.10 | 63.10 | 62.50 | 723,904 | 911,519 | -11.8 | |
| 17/03/2025 |
63
|
4,062,100 | 62.40 | 63.40 | 62.40 | 980,664 | 619,792 | 22.6 | |
| 14/03/2025 |
62.10
|
2,696,700 | 62.40 | 62.70 | 62.10 | 239,631 | 465,000 | -14.0 | |
| 13/03/2025 |
62
|
5,100,400 | 62.30 | 62.90 | 61.90 | 265,616 | 2,359,639 | -130.5 | |
| 12/03/2025 |
62.20
|
2,755,400 | 62.50 | 62.80 | 62.20 | 80,624 | 984,283 | -56.4 | |
| 11/03/2025 |
62.40
|
2,287,600 | 62.30 | 62.50 | 62.10 | 285,040 | 376,954 | -5.7 | |
| 10/03/2025 |
62.50
|
2,529,500 | 63 | 63 | 62.50 | 168,000 | 699,526 | -33.4 | |
| 07/03/2025 |
62.70
|
2,655,600 | 62.90 | 63 | 62.40 | 42,720 | 590,913 | -34.3 | |
| 06/03/2025 |
62.90
|
3,125,600 | 62.70 | 62.90 | 62.20 | 97,900 | 1,281,032 | -73.9 | |
| 05/03/2025 |
62.70
|
2,275,500 | 63.60 | 63.60 | 62.70 | 89,365 | 573,100 | -30.5 | |
| 04/03/2025 |
63.50
|
6,042,000 | 63.20 | 63.80 | 62.90 | 2,839,530 | 757,498 | 131.9 | |
| 03/03/2025 |
63.20
|
3,610,600 | 62.80 | 63.20 | 62.30 | 228,259 | 237,112 | -0.5 | |
| 28/02/2025 |
62.20
|
4,175,600 | 62.30 | 63.20 | 62.20 | 967,338 | 617,140 | 22.1 | |
| 27/02/2025 |
62.20
|
3,520,600 | 63.20 | 63.20 | 62.20 | 149,300 | 1,327,570 | -73.6 | |
| 26/02/2025 |
63.10
|
3,636,600 | 63 | 63.40 | 62.90 | 2,127,220 | 636,914 | 93.9 | |
| 25/02/2025 |
62.90
|
3,884,200 | 64 | 64 | 62.60 | 277,584 | 709,761 | -27.1 | |
| 24/02/2025 |
63.80
|
11,512,800 | 61.60 | 63.90 | 61.60 | 4,150,491 | 1,016,264 | 196.3 | |
| 21/02/2025 |
61.40
|
4,717,200 | 60.80 | 62.10 | 60.60 | 813,520 | 680,539 | 8.1 | |
| 20/02/2025 |
60.70
|
2,627,900 | 60.90 | 60.90 | 60.60 | 211,161 | 724,450 | -31.2 | |
| 19/02/2025 |
60.80
|
3,072,700 | 60.30 | 60.90 | 60.30 | 708,343 | 896,574 | -11.4 | |
| 18/02/2025 |
60.30
|
2,436,800 | 60.40 | 60.50 | 60 | 545,700 | 1,216,180 | -40.4 | |
| 17/02/2025 |
60
|
3,612,400 | 60.40 | 60.60 | 60 | 297,800 | 1,857,865 | -93.9 | |
| 14/02/2025 |
60.30
|
6,401,800 | 60.70 | 60.70 | 60.30 | 288,800 | 4,721,874 | -268.2 | |
| 13/02/2025 |
60.70
|
2,576,800 | 61 | 61 | 60.40 | 422,708 | 1,471,684 | -63.5 | |
| 12/02/2025 |
61
|
2,756,600 | 60.60 | 61 | 60.50 | 1,227,180 | 532,245 | 42.2 | |
| 11/02/2025 |
60.40
|
3,433,800 | 60.60 | 60.70 | 60.10 | 105,850 | 1,683,926 | -95.1 | |
| 10/02/2025 |
60.60
|
2,592,100 | 61.20 | 61.20 | 60.60 | 86,284 | 408,000 | -19.5 | |
| 07/02/2025 |
60.80
|
2,552,300 | 60.70 | 61.20 | 60.60 | 657,755 | 566,730 | 5.6 | |
| 06/02/2025 |
60.70
|
3,024,800 | 61.50 | 61.60 | 60.50 | 415,120 | 1,338,765 | -56.2 | |
| 05/02/2025 |
61.50
|
3,198,100 | 60.40 | 61.50 | 60.40 | 1,189,799 | 1,171,700 | 1.2 | |
| 04/02/2025 |
60.20
|
7,125,000 | 60.60 | 60.90 | 60 | 430,220 | 4,660,376 | -255.0 | |
| 03/02/2025 |
60.60
|
6,954,000 | 62.20 | 62.20 | 60.50 | 368,800 | 5,371,401 | -304.2 | |
| 24/01/2025 |
62.20
|
1,576,400 | 61.90 | 62.50 | 61.80 | 463,400 | 377,180 | 5.4 | |
| 23/01/2025 |
62
|
1,781,300 | 61.60 | 62.30 | 61.60 | 198,900 | 246,798 | -3.0 | |
| 22/01/2025 |
61.60
|
1,760,900 | 62 | 62 | 61.60 | 593,780 | 270,500 | 20.0 | |
| 21/01/2025 |
61.80
|
1,403,900 | 62 | 62.10 | 61.60 | 483,605 | 493,266 | -0.6 | |
| 20/01/2025 |
61.90
|
1,633,600 | 62 | 62.20 | 61.60 | 98,175 | 679,295 | -35.9 | |
| 17/01/2025 |
62
|
889,400 | 62.20 | 62.20 | 62 | 168,100 | 139,300 | 1.8 | |
| 16/01/2025 |
61.90
|
1,684,500 | 62.30 | 62.60 | 61.70 | 279,330 | 365,077 | -5.3 | |
| 15/01/2025 |
61.70
|
1,216,400 | 62.10 | 62.30 | 61.70 | 54,800 | 54,115 | 0.0 | |
| 14/01/2025 |
61.60
|
1,147,600 | 61.40 | 61.80 | 61.30 | 227,514 | 263,658 | -2.2 | |
| 13/01/2025 |
61.40
|
1,101,700 | 61.20 | 61.90 | 61.10 | 130,340 | 164,352 | -2.1 | |
| 10/01/2025 |
61.30
|
1,189,800 | 61.70 | 61.90 | 61.30 | 156,224 | 468,100 | -19.2 | |
| 09/01/2025 |
61.80
|
1,500,000 | 61.80 | 61.90 | 61.30 | 93,669 | 770,194 | -41.6 | |
| 08/01/2025 |
61.70
|
2,053,300 | 62 | 62.10 | 61.20 | 364,350 | 1,135,581 | -47.5 | |
| 07/01/2025 |
61.70
|
2,802,100 | 62.60 | 63 | 61.60 | 304,100 | 1,273,303 | -60.3 | |
| 06/01/2025 |
62.50
|
2,103,500 | 63 | 63.20 | 62.50 | 152,680 | 736,400 | -36.6 | |
| 03/01/2025 |
63
|
1,776,700 | 63.20 | 63.30 | 62.90 | 179,263 | 636,985 | -28.8 | |
| 02/01/2025 |
63.10
|
1,336,600 | 63.60 | 63.80 | 63.10 | 118,869 | 412,888 | -18.6 | |
| 31/12/2024 |
63.40
|
1,641,900 | 63.40 | 63.80 | 63.30 | 777,270 | 153,279 | 39.7 | |
| 30/12/2024 |
63.30
|
1,490,800 | 63.60 | 63.70 | 63.30 | 138,000 | 515,801 | -24.0 | |
| 27/12/2024 |
63.80
|
2,443,700 | 63.90 | 64.10 | 63.70 | 1,351,600 | 959,509 | 25.1 | |
| 26/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/12/2024 |
63.80
|
1,708,800 | 64.20 | 64.20 | 63.80 | 172,500 | 808,679 | -40.7 | |
| 25/12/2024 |
63.90
|
1,302,500 | 63.90 | 64.40 | 63.90 | 192,605 | 35,925 | 10.1 | |
| 24/12/2024 |
63.80
|
1,287,000 | 63.90 | 64.20 | 63.60 | 182,566 | 557,789 | -24.1 | |
| 23/12/2024 |
63.90
|
1,347,800 | 64.20 | 64.50 | 63.80 | 52,540 | 605,091 | -35.7 | |
| 20/12/2024 |
64.50
|
3,799,600 | 63.50 | 64.50 | 63.50 | 1,446,295 | 317,160 | 73.0 | |
| 19/12/2024 |
63.40
|
2,626,900 | 63.90 | 64.00 | 63.40 | 479,650 | 367,613 | 7.2 | |
| 18/12/2024 |
64.20
|
1,614,100 | 64.50 | 64.59 | 64.20 | 358,276 | 135,233 | 14.5 | |
| 17/12/2024 |
64.10
|
1,204,000 | 64.40 | 64.50 | 64.00 | 362,305 | 506,237 | -9.3 | |
| 16/12/2024 |
64.50
|
2,387,600 | 63.70 | 64.69 | 63.70 | 203,705 | 231,502 | -1.8 | |
| 13/12/2024 |
63.70
|
1,396,700 | 63.80 | 64.00 | 63.60 | 407,560 | 432,592 | -1.6 | |
| 12/12/2024 |
64.10
|
2,249,800 | 63.70 | 64.40 | 63.70 | 879,941 | 643,573 | 15.3 | |
| 11/12/2024 |
63.70
|
2,024,600 | 63.40 | 64.10 | 63.40 | 824,940 | 426,102 | 25.7 | |
| 10/12/2024 |
63.40
|
1,711,000 | 63.60 | 63.90 | 63.40 | 72,100 | 554,307 | -30.9 | |
| 09/12/2024 |
63.60
|
1,762,700 | 64.00 | 64.00 | 63.50 | 70,110 | 580,180 | -32.7 | |
| 06/12/2024 |
63.60
|
1,677,900 | 64.00 | 64.30 | 63.60 | 236,600 | 282,305 | -2.9 | |
| 05/12/2024 |
63.80
|
2,218,400 | 63.01 | 64.20 | 62.71 | 180,833 | 445,811 | -16.9 | |
| 04/12/2024 |
62.81
|
2,745,800 | 63.30 | 63.40 | 62.81 | 99,907 | 1,220,694 | -71.1 | |
| 03/12/2024 |
63.40
|
2,425,200 | 64.10 | 64.10 | 63.40 | 709,550 | 729,775 | -1.3 | |
| 02/12/2024 |
64.00
|
1,229,100 | 64.10 | 64.30 | 63.70 | 278,484 | 279,900 | -0.1 | |
| 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 | |