Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
-1.30 | -2.42% | 7,341,500 | -875,215 | -46.3 |
52.40
55
52.40
|
2 tháng
(2024-12-09) |
-3.10 | -5.58% | 19,049,600 | -11,722 | 3.5 |
52.40
56.10
52.40
|
3 tháng
(2024-11-11) |
-0.97 | -1.82% | 29,721,500 | 712,309 | 44.8 |
52.40
56.10
52.40
|
6 tháng
(2024-08-12) |
0.28 | 0.54% | 69,171,600 | 691,509 | 45.1 |
52.12
56.46
52.40
|
12 tháng
(2024-02-15) |
-2.12 | -3.88% | 211,343,500 | -10,407,633 | -588.6 |
49.01
63.39
52.40
|
24 tháng
(2023-02-20) |
-33.02 | -38.66% | 299,446,600 | -22,638,621 | -1,740.4 |
49.01
86.68
52.40
|
36 tháng
(2022-02-23) |
-22.10 | -29.66% | 337,957,800 | -22,618,163 | -1,676.1 |
49.01
88.56
52.40
|
60 tháng
(2020-03-05) |
-19.46 | -27.09% | 408,378,690 | -26,625,509 | -2,304.5 |
49.01
88.99
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2025 |
52.40
|
768,400 | 52.70 | 52.80 | 52.30 | 154,100 | 453,500 | -15.0 | |
06/02/2025 |
52.70
|
352,600 | 53.20 | 53.20 | 52.70 | 33,900 | 92,400 | -3.1 | |
05/02/2025 |
53.10
|
269,800 | 52.80 | 53.10 | 52.70 | 11,800 | 67,750 | -3.0 | |
04/02/2025 |
52.70
|
438,000 | 52.80 | 53 | 52.40 | 95,500 | 195,460 | -5.3 | |
03/02/2025 |
52.70
|
598,200 | 53.60 | 53.80 | 52.60 | 63,400 | 353,900 | -15.4 | |
24/01/2025 |
53.80
|
302,900 | 53.70 | 54.10 | 53.70 | 43,400 | 97,000 | -2.9 | |
23/01/2025 |
54
|
235,100 | 54 | 54.10 | 53.60 | 38,800 | 18,100 | 1.1 | |
22/01/2025 |
53.70
|
201,200 | 53.90 | 54.10 | 53.60 | 28,400 | 29,800 | -0.1 | |
21/01/2025 |
53.60
|
257,900 | 54.40 | 54.40 | 53.50 | 93,600 | 55,500 | 2.1 | |
20/01/2025 |
54.10
|
200,400 | 53.60 | 54.20 | 53.60 | 91,000 | 28,650 | 3.4 | |
17/01/2025 |
53.40
|
637,800 | 53.90 | 55 | 53.20 | 54,845 | 444,500 | -20.8 | |
16/01/2025 |
54
|
572,400 | 54.80 | 55.40 | 53.80 | 41,900 | 349,800 | -16.7 | |
15/01/2025 |
55
|
331,800 | 55 | 55 | 54.40 | 21,200 | 73,000 | -2.8 | |
14/01/2025 |
54.50
|
329,200 | 54 | 54.50 | 54 | 167,100 | 60,920 | 5.8 | |
13/01/2025 |
54.10
|
462,200 | 53.40 | 54.40 | 53.30 | 205,000 | 31,600 | 9.3 | |
10/01/2025 |
53.60
|
475,600 | 53.60 | 54 | 53.60 | 413,520 | 35,000 | 20.4 | |
09/01/2025 |
53.60
|
411,400 | 53.70 | 54 | 53.50 | 45,300 | 64,200 | -1.0 | |
08/01/2025 |
53.70
|
496,600 | 53.70 | 53.90 | 53.60 | 66,100 | 106,300 | -2.2 | |
07/01/2025 |
53.70
|
403,600 | 53.70 | 54.20 | 53.70 | 44,400 | 56,200 | -0.6 | |
06/01/2025 |
53.60
|
941,500 | 54.90 | 55.70 | 53.60 | 60,700 | 174,534 | -6.2 | |
03/01/2025 |
55
|
367,400 | 55.60 | 55.70 | 55 | 205,100 | 59,600 | 8.1 | |
02/01/2025 |
55.60
|
359,100 | 55.80 | 55.80 | 55.10 | 141,500 | 120,704 | 1.2 | |
31/12/2024 |
55.50
|
366,000 | 55.90 | 55.90 | 55.50 | 87,200 | 50,300 | 2.1 | |
30/12/2024 |
56.10
|
478,700 | 55.70 | 56.10 | 55.20 | 43,656 | 27,100 | 0.9 | |
27/12/2024 |
55.80
|
632,700 | 55.80 | 55.80 | 55.10 | 151,400 | 70,880 | 4.5 | |
26/12/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/12/2024 |
55.70
|
866,500 | 55.20 | 56 | 55.20 | 54,300 | 48,500 | 0.3 | |
25/12/2024 |
55.40
|
845,200 | 55.50 | 55.79 | 55.21 | 61,048 | 18,005 | 2.5 | |
24/12/2024 |
55.21
|
510,800 | 55.30 | 55.50 | 55.01 | 73,100 | 131,260 | -3.3 | |
23/12/2024 |
55.21
|
588,200 | 55.01 | 56.08 | 54.72 | 28,900 | 101,820 | -4.2 | |
20/12/2024 |
54.53
|
778,600 | 54.92 | 55.11 | 54.43 | 22,709 | 198,700 | -10.0 | |
19/12/2024 |
54.92
|
769,800 | 55.01 | 55.30 | 54.43 | 18,100 | 83,920 | -3.7 | |
18/12/2024 |
55.40
|
270,100 | 55.30 | 55.59 | 55.30 | 106,600 | 48,707 | 3.3 | |
17/12/2024 |
55.30
|
339,400 | 55.50 | 55.59 | 55.01 | 94,440 | 53,560 | 2.3 | |
16/12/2024 |
55.30
|
206,600 | 55.40 | 55.59 | 55.21 | 22,200 | 25,000 | -0.2 | |
13/12/2024 |
55.40
|
461,700 | 55.50 | 55.69 | 55.21 | 228,400 | 42,320 | 10.7 | |
12/12/2024 |
55.50
|
507,300 | 55.59 | 56.08 | 55.50 | 229,000 | 20,205 | 12.1 | |
11/12/2024 |
55.59
|
817,200 | 56.17 | 56.37 | 55.59 | 290,110 | 48,500 | 14.0 | |
10/12/2024 |
56.08
|
735,300 | 55.50 | 56.27 | 55.40 | 245,400 | 31,255 | 12.4 | |
09/12/2024 |
55.50
|
462,400 | 55.69 | 55.88 | 55.21 | 92,800 | 26,500 | 3.8 | |
06/12/2024 |
55.69
|
1,069,700 | 55.69 | 56.46 | 55.30 | 99,849 | 62,450 | 2.2 | |
05/12/2024 |
55.50
|
676,400 | 55.59 | 55.98 | 54.92 | 36,600 | 85,120 | -2.8 | |
04/12/2024 |
55.40
|
1,381,400 | 54.24 | 55.98 | 54.05 | 206,600 | 27,400 | 10.2 | |
03/12/2024 |
54.24
|
374,400 | 54.24 | 54.34 | 53.86 | 54,800 | 8,900 | 2.6 | |
02/12/2024 |
54.24
|
355,300 | 54.24 | 54.92 | 54.05 | 35,400 | 9,700 | 1.5 | |
29/11/2024 |
54.15
|
436,000 | 53.57 | 54.15 | 53.28 | 58,500 | 7,900 | 2.8 | |
28/11/2024 |
53.57
|
342,400 | 54.43 | 54.53 | 53.57 | 41,900 | 72,500 | -1.7 | |
27/11/2024 |
54.15
|
432,800 | 54.15 | 54.63 | 54.15 | 66,400 | 8,300 | 3.3 | |
26/11/2024 |
54.15
|
718,100 | 53.66 | 54.34 | 53.66 | 199,800 | 161,760 | 2.1 | |
25/11/2024 |
53.57
|
388,600 | 53.95 | 54.05 | 53.57 | 99,000 | 14,700 | 4.7 | |
22/11/2024 |
53.47
|
382,400 | 53.37 | 54.05 | 53.37 | 34,800 | 45,240 | -0.6 | |
21/11/2024 |
53.37
|
243,200 | 53.66 | 53.66 | 53.18 | 24,400 | 31,400 | -0.4 | |
20/11/2024 |
53.57
|
414,600 | 52.79 | 53.57 | 52.79 | 53,200 | 86,900 | -1.9 | |
19/11/2024 |
53.08
|
497,100 | 54.05 | 54.05 | 53.08 | 73,600 | 112,400 | -2.2 | |
18/11/2024 |
53.57
|
471,600 | 54.34 | 54.34 | 53.37 | 59,700 | 65,748 | -0.3 | |
15/11/2024 |
53.57
|
386,200 | 54.05 | 54.15 | 53.57 | 34,100 | 26,700 | 0.4 | |
14/11/2024 |
54.15
|
298,700 | 54.82 | 54.82 | 54.05 | 27,700 | 17,600 | 0.6 | |
13/11/2024 |
54.82
|
314,300 | 54.72 | 55.01 | 54.34 | 37,100 | 47,500 | -0.6 | |
12/11/2024 |
54.63
|
1,042,200 | 53.47 | 55.40 | 53.47 | 607,600 | 134,200 | 26.9 | |
11/11/2024 |
53.37
|
446,500 | 53.37 | 53.86 | 53.28 | 116,100 | 216,700 | -5.6 | |
08/11/2024 |
53.28
|
516,500 | 53.76 | 53.95 | 53.28 | 62,500 | 159,200 | -5.3 | |
07/11/2024 |
53.66
|
294,500 | 54.05 | 54.15 | 53.66 | 41,600 | 48,100 | -0.4 | |
06/11/2024 |
53.86
|
391,500 | 53.76 | 54.05 | 53.57 | 0 | 0 | 0 | |
05/11/2024 |
53.57
|
271,600 | 53.95 | 54.15 | 53.47 | 37,300 | 149,700 | -6.2 | |
04/11/2024 |
53.57
|
456,700 | 53.95 | 54.15 | 53.57 | 93,100 | 84,200 | 0.5 | |
01/11/2024 |
53.37
|
436,900 | 53.66 | 54.15 | 53.37 | 126,300 | 103,800 | 1.3 | |
31/10/2024 |
53.28
|
486,300 | 53.37 | 54.24 | 53.28 | 67,500 | 263,100 | -10.8 | |
30/10/2024 |
53.28
|
357,300 | 53.57 | 53.76 | 53.18 | 31,300 | 149,300 | -6.5 | |
29/10/2024 |
53.47
|
258,400 | 53.57 | 53.76 | 53.28 | 29,000 | 71,800 | -2.4 | |
28/10/2024 |
53.57
|
238,900 | 53.66 | 53.66 | 53.37 | 43,300 | 121,300 | -4.3 | |
25/10/2024 |
53.57
|
449,500 | 53.95 | 54.05 | 53.28 | 21,800 | 127,300 | -5.9 | |
24/10/2024 |
53.95
|
228,400 | 54.05 | 54.05 | 53.76 | 14,200 | 22,700 | -0.5 | |
23/10/2024 |
54.05
|
369,000 | 54.05 | 54.53 | 53.66 | 14,300 | 127,900 | -6.3 | |
22/10/2024 |
54.05
|
646,300 | 54.43 | 54.53 | 53.95 | 11,600 | 108,800 | -5.5 | |
21/10/2024 |
54.63
|
645,600 | 55.40 | 55.59 | 54.53 | 7,900 | 223,700 | -12.3 | |
18/10/2024 |
55.40
|
245,300 | 55.50 | 56.08 | 55.30 | 5,800 | 41,900 | -2.1 | |
17/10/2024 |
55.30
|
294,700 | 55.98 | 55.98 | 54.92 | 9,200 | 24,700 | -0.9 | |
16/10/2024 |
55.79
|
531,800 | 55.11 | 55.79 | 55.11 | 218,700 | 8,100 | 12.1 | |
15/10/2024 |
55.11
|
642,600 | 55.21 | 56.17 | 55.11 | 4,600 | 163,900 | -9.2 | |
14/10/2024 |
55.21
|
335,400 | 55.59 | 55.69 | 55.11 | 39,000 | 35,000 | 0.2 | |
11/10/2024 |
55.50
|
379,300 | 55.88 | 56.17 | 55.40 | 92,700 | 1,200 | 5.3 | |
10/10/2024 |
55.69
|
685,400 | 54.63 | 55.88 | 54.53 | 244,200 | 114,300 | 7.4 | |
09/10/2024 |
54.43
|
613,900 | 54.43 | 54.63 | 53.95 | 141,200 | 212,700 | -4.0 | |
08/10/2024 |
54.34
|
514,800 | 54.72 | 54.92 | 54.15 | 67,300 | 96,400 | -1.6 | |
07/10/2024 |
54.72
|
414,800 | 54.63 | 55.11 | 54.53 | 186,700 | 32,000 | 8.8 | |
04/10/2024 |
54.63
|
381,200 | 54.82 | 55.01 | 54.63 | 48,000 | 127,700 | -4.5 | |
03/10/2024 |
54.82
|
606,400 | 55.21 | 55.69 | 54.82 | 77,900 | 65,200 | 0.7 | |
02/10/2024 |
54.92
|
635,600 | 55.79 | 55.79 | 54.82 | 51,700 | 128,100 | -4.4 | |
01/10/2024 |
55.79
|
559,300 | 55.98 | 55.98 | 55.59 | 113,100 | 197,500 | -4.9 | |
30/09/2024 |
55.79
|
551,500 | 56.75 | 56.75 | 55.69 | 123,500 | 115,000 | 0.5 | |
27/09/2024 |
56.46
|
794,200 | 56.27 | 56.75 | 55.88 | 259,500 | 132,200 | 7.4 | |
26/09/2024 |
56.08
|
1,091,100 | 55.50 | 56.46 | 55.50 | 248,300 | 36,700 | 12.3 | |
25/09/2024 |
55.40
|
337,400 | 55.50 | 55.69 | 55.30 | 141,100 | 49,700 | 5.3 | |
24/09/2024 |
55.50
|
598,600 | 55.69 | 55.79 | 55.21 | 275,500 | 128,000 | 8.5 | |
23/09/2024 |
55.40
|
646,600 | 55.50 | 55.79 | 55.11 | 217,700 | 117,800 | 5.7 | |
20/09/2024 |
55.40
|
946,400 | 54.82 | 55.40 | 54.53 | 492,400 | 127,100 | 20.9 | |
19/09/2024 |
54.53
|
358,900 | 54.34 | 54.72 | 54.24 | 163,200 | 8,000 | 8.8 | |
18/09/2024 |
54.15
|
466,900 | 54.53 | 54.63 | 54.15 | 137,800 | 185,600 | -2.7 | |
17/09/2024 |
54.53
|
361,500 | 53.76 | 54.53 | 53.76 | 115,100 | 9,100 | 5.9 | |
16/09/2024 |
53.86
|
567,100 | 53.76 | 54.43 | 53.76 | 247,900 | 76,800 | 9.6 | |
13/09/2024 |
54.15
|
538,100 | 53.57 | 54.34 | 53.57 | 305,500 | 63,500 | 13.6 |