| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-5.50 | -3.34% | 2,351,600 | -226,400 | -36.0 |
156.20
172.19
164.50
|
|
2 tháng
(2025-10-06) |
22.88 | 16.81% | 5,678,800 | -97,000 | -11.9 |
136.02
172.19
164.50
|
|
3 tháng
(2025-09-05) |
14.80 | 10.26% | 7,560,500 | -205,200 | -26.8 |
135.64
172.19
164.50
|
|
6 tháng
(2025-06-09) |
30.96 | 24.18% | 17,759,900 | -499,785 | -73.6 |
126.02
172.19
164.50
|
|
12 tháng
(2024-12-09) |
43.41 | 37.56% | 45,976,200 | 602,701 | 35.2 |
98.27
172.19
164.50
|
|
24 tháng
(2023-12-15) |
84.51 | 113.46% | 101,250,100 | 882,865 | 94.8 |
73.73
172.19
164.50
|
|
36 tháng
(2022-12-20) |
116.03 | 270.02% | 162,587,700 | 229,497 | 99.5 |
41.95
172.19
164.50
|
|
60 tháng
(2020-12-30) |
119.75 | 305.15% | 211,551,230 | 2,817,018 | 230.7 |
34.31
172.19
164.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
160.10
|
52,600 | 166 | 166.10 | 160.10 | 3,300 | 11,300 | 0 | |
| 04/12/2025 |
164.50
|
103,500 | 160.80 | 167.30 | 160.60 | 12,500 | 16,400 | -0.7 | |
| 03/12/2025 |
159
|
61,800 | 159 | 159.90 | 157.40 | 10,800 | 31,100 | -3.2 | |
| 02/12/2025 |
158.80
|
103,600 | 157.80 | 161.50 | 157.20 | 14,000 | 46,200 | -5.1 | |
| 01/12/2025 |
158
|
89,600 | 157.90 | 158.90 | 157.90 | 16,000 | 51,000 | -5.5 | |
| 28/11/2025 |
157.90
|
53,700 | 157 | 158.30 | 156.40 | 13,400 | 16,100 | -0.4 | |
| 27/11/2025 |
156.20
|
55,800 | 158 | 160.60 | 156.20 | 3,800 | 12,600 | -1.4 | |
| 26/11/2025 |
158
|
25,400 | 155.60 | 158.90 | 155.60 | 3,500 | 2,400 | 0.2 | |
| 25/11/2025 |
157.50
|
230,500 | 156.50 | 159.80 | 154.60 | 127,900 | 120,300 | 1.2 | |
| 24/11/2025 |
156.50
|
76,800 | 156.60 | 157.80 | 156.40 | 10,100 | 32,900 | -3.6 | |
| 21/11/2025 |
156.60
|
94,100 | 157.20 | 158.90 | 156.20 | 23,100 | 35,600 | -2.0 | |
| 20/11/2025 |
157
|
343,600 | 163 | 163 | 153.80 | 70,500 | 182,300 | -17.6 | |
| 19/11/2025 |
163.10
|
68,900 | 163.80 | 164.20 | 163 | 10,000 | 9,500 | 0.1 | |
| 18/11/2025 |
164.10
|
73,800 | 164 | 166 | 163.90 | 8,200 | 10,300 | -0.3 | |
| 17/11/2025: Cổ tức tiền mặt tỉ lệ: 65% | |||||||||
| 17/11/2025 |
166.60
|
117,600 | 166.40 | 167.40 | 163.50 | 49,200 | 10,400 | 6.4 | |
| 14/11/2025 |
164.40
|
67,500 | 166.23 | 166.23 | 163.73 | 13,000 | 21,400 | -1.4 | |
| 13/11/2025 |
166.23
|
91,600 | 166.71 | 166.71 | 164.01 | 45,500 | 53,600 | -1.4 | |
| 12/11/2025 |
166.71
|
116,100 | 162.09 | 167.19 | 161.13 | 67,500 | 30,000 | 6.4 | |
| 11/11/2025 |
161.23
|
50,500 | 165.46 | 165.46 | 160.17 | 12,100 | 9,700 | 0.4 | |
| 10/11/2025 |
160.17
|
113,000 | 164.50 | 166.42 | 160.17 | 14,300 | 18,300 | -0.7 | |
| 07/11/2025 |
163.05
|
187,200 | 173.06 | 173.15 | 162.09 | 3,900 | 71,100 | -11.7 | |
| 06/11/2025 |
172.19
|
197,500 | 164.50 | 173.06 | 164.50 | 84,100 | 49,200 | 6.1 | |
| 05/11/2025 |
164.50
|
53,900 | 162.76 | 166.42 | 162.76 | 15,100 | 26,100 | -1.9 | |
| 04/11/2025 |
164.50
|
79,100 | 163.73 | 167.19 | 162.09 | 16,400 | 18,700 | -0.4 | |
| 03/11/2025 |
167.19
|
272,000 | 163.63 | 167.38 | 163.34 | 170,000 | 102,000 | 11.7 | |
| 31/10/2025 |
163.53
|
129,100 | 163.53 | 163.53 | 160.46 | 18,600 | 18,300 | 0.0 | |
| 30/10/2025 |
162.57
|
102,200 | 164.01 | 164.21 | 161.90 | 23,400 | 23,400 | 0.0 | |
| 29/10/2025 |
163.53
|
180,600 | 163.44 | 164.88 | 159.78 | 125,900 | 43,200 | 14.1 | |
| 28/10/2025 |
163.34
|
125,200 | 159.97 | 163.82 | 159.69 | 25,800 | 14,800 | 1.8 | |
| 27/10/2025 |
160.65
|
117,800 | 167.38 | 167.38 | 159.69 | 10,300 | 44,900 | -5.9 | |
| 24/10/2025 |
167.38
|
110,600 | 159.01 | 167.38 | 158.72 | 54,700 | 8,300 | 7.8 | |
| 23/10/2025 |
158.72
|
174,000 | 167.29 | 167.29 | 158.72 | 38,800 | 11,200 | 4.6 | |
| 22/10/2025 |
167.38
|
156,700 | 164.50 | 171.23 | 163.15 | 12,200 | 24,500 | -2.1 | |
| 21/10/2025 |
162.57
|
349,600 | 151.99 | 162.57 | 151.99 | 32,700 | 39,400 | -1.2 | |
| 20/10/2025 |
151.99
|
217,400 | 162.57 | 162.57 | 150.07 | 91,300 | 27,700 | 10.1 | |
| 17/10/2025 |
154.88
|
645,300 | 145.26 | 154.88 | 145.26 | 190,900 | 209,700 | -3.4 | |
| 16/10/2025 |
144.78
|
264,100 | 139.48 | 144.78 | 139.48 | 71,800 | 10,500 | 9.1 | |
| 15/10/2025 |
136.02
|
69,500 | 136.12 | 137.08 | 134.96 | 13,000 | 35,100 | -3.1 | |
| 14/10/2025 |
136.12
|
115,400 | 138.43 | 138.52 | 136.12 | 11,000 | 45,300 | -4.9 | |
| 13/10/2025 |
138.04
|
74,900 | 136.98 | 138.04 | 136.70 | 800 | 36,100 | -5.0 | |
| 10/10/2025 |
138.04
|
53,800 | 138.72 | 138.81 | 138.04 | 5,000 | 18,300 | -1.9 | |
| 09/10/2025 |
137.75
|
60,400 | 137.27 | 138.04 | 137.08 | 0 | 0 | 0 | |
| 08/10/2025 |
137.08
|
31,100 | 136.60 | 137.37 | 136.41 | 4,000 | 20,500 | -2.3 | |
| 07/10/2025 |
136.21
|
27,700 | 137.56 | 137.56 | 135.93 | 200 | 12,400 | -1.7 | |
| 06/10/2025 |
136.12
|
49,800 | 136.60 | 137.08 | 135.93 | 0 | 25,400 | -3.6 | |
| 03/10/2025 |
135.64
|
29,900 | 136.79 | 137.46 | 135.64 | 3,400 | 200 | 0.5 | |
| 02/10/2025 |
135.73
|
103,800 | 138.91 | 138.91 | 135.73 | 35,700 | 59,100 | -3.3 | |
| 01/10/2025 |
138.72
|
31,900 | 137.95 | 138.72 | 137.95 | 0 | 2,300 | -0.3 | |
| 30/09/2025 |
137.95
|
62,000 | 137.08 | 138.52 | 136.89 | 28,700 | 3,900 | 3.6 | |
| 29/09/2025 |
136.98
|
150,800 | 139.00 | 139.48 | 135.93 | 14,200 | 77,500 | -9.0 | |
| 26/09/2025 |
138.04
|
108,400 | 142.37 | 142.37 | 138.04 | 7,000 | 21,500 | -2.1 | |
| 25/09/2025 |
142.37
|
39,400 | 139.87 | 142.37 | 139.87 | 9,900 | 2,700 | 1.1 | |
| 24/09/2025 |
139.77
|
252,200 | 144.39 | 145.45 | 137.56 | 23,800 | 166,800 | -20.9 | |
| 23/09/2025 |
146.22
|
43,300 | 145.74 | 146.99 | 144.39 | 14,300 | 17,200 | -0.4 | |
| 22/09/2025 |
145.83
|
118,300 | 143.33 | 147.18 | 142.37 | 12,600 | 18,600 | -0.9 | |
| 19/09/2025 |
143.53
|
27,300 | 142.95 | 144.97 | 142.95 | 7,900 | 2,100 | 0.9 | |
| 18/09/2025 |
142.95
|
80,200 | 144.78 | 144.78 | 142.95 | 11,100 | 8,600 | 0.4 | |
| 17/09/2025 |
144.78
|
30,400 | 146.31 | 146.31 | 144.39 | 5,200 | 6,200 | -0.2 | |
| 16/09/2025 |
145.93
|
103,400 | 145.74 | 148.62 | 145.74 | 32,600 | 22,200 | 1.6 | |
| 15/09/2025 |
145.74
|
48,100 | 145.06 | 145.74 | 144.10 | 12,700 | 13,400 | -0.1 | |
| 12/09/2025 |
145.06
|
61,200 | 146.03 | 146.51 | 144.29 | 20,700 | 35,900 | -2.3 | |
| 11/09/2025 |
145.74
|
75,300 | 146.03 | 146.60 | 142.95 | 30,900 | 9,500 | 3.2 | |
| 10/09/2025 |
142.85
|
97,200 | 144.10 | 145.93 | 142.85 | 40,600 | 40,200 | 0.1 | |
| 09/09/2025 |
144.68
|
59,300 | 145.64 | 148.05 | 144.58 | 27,700 | 19,500 | 1.2 | |
| 08/09/2025 |
146.80
|
189,300 | 144.20 | 148.62 | 144.20 | 96,500 | 27,300 | 10.5 | |
| 05/09/2025 |
144.20
|
170,000 | 144.39 | 145.74 | 141.89 | 79,800 | 68,800 | 1.6 | |
| 04/09/2025 |
146.22
|
189,900 | 146.99 | 149.10 | 144.97 | 137,500 | 86,600 | 7.7 | |
| 03/09/2025 |
146.22
|
298,300 | 138.52 | 146.80 | 137.56 | 144,400 | 12,400 | 19.4 | |
| 29/08/2025 |
138.52
|
240,900 | 138.04 | 139.48 | 137.85 | 164,500 | 69,300 | 13.7 | |
| 28/08/2025 |
137.75
|
158,900 | 135.64 | 138.52 | 135.54 | 71,400 | 7,400 | 0 | |
| 27/08/2025 |
135.64
|
190,700 | 133.71 | 136.70 | 132.85 | 42,100 | 18,200 | 3.3 | |
| 26/08/2025 |
133.23
|
92,300 | 132.75 | 133.23 | 131.79 | 38,100 | 8,100 | 4.1 | |
| 25/08/2025 |
132.75
|
251,000 | 130.35 | 132.94 | 129.87 | 50,000 | 5,400 | 6.1 | |
| 22/08/2025 |
129.38
|
219,900 | 125.25 | 129.38 | 125.25 | 64,100 | 27,600 | 4.8 | |
| 21/08/2025 |
126.02
|
192,700 | 129.48 | 129.48 | 126.02 | 73,900 | 144,700 | -9.4 | |
| 20/08/2025 |
127.56
|
288,900 | 130.73 | 130.83 | 127.46 | 38,100 | 182,400 | -19.3 | |
| 19/08/2025 |
130.83
|
142,700 | 130.83 | 130.83 | 129.58 | 37,700 | 53,100 | -2.1 | |
| 18/08/2025 |
130.73
|
84,500 | 130.15 | 131.50 | 129.96 | 14,300 | 15,000 | -0.1 | |
| 15/08/2025 |
130.35
|
350,500 | 132.85 | 133.71 | 130.35 | 85,400 | 225,000 | -19.0 | |
| 14/08/2025 |
132.37
|
371,900 | 134.10 | 134.10 | 132.17 | 82,800 | 267,700 | -25.5 | |
| 13/08/2025 |
134.10
|
155,900 | 135.64 | 135.64 | 133.71 | 16,300 | 57,300 | -5.7 | |
| 12/08/2025 |
135.16
|
205,400 | 135.16 | 135.83 | 134.19 | 45,000 | 147,700 | -14.4 | |
| 11/08/2025 |
135.35
|
118,200 | 137.18 | 137.18 | 135.16 | 14,300 | 33,200 | -2.7 | |
| 08/08/2025 |
136.41
|
49,600 | 136.31 | 136.98 | 135.25 | 17,500 | 13,700 | 0.5 | |
| 07/08/2025 |
136.50
|
175,300 | 135.83 | 137.56 | 134.77 | 7,200 | 127,900 | -17.0 | |
| 06/08/2025 |
135.73
|
64,100 | 136.50 | 136.50 | 134.67 | 2,000 | 12,600 | -1.5 | |
| 05/08/2025 |
135.35
|
165,000 | 135.64 | 136.50 | 135.16 | 24,000 | 101,000 | -10.9 | |
| 04/08/2025 |
135.73
|
38,000 | 135.35 | 136.60 | 135.35 | 6,400 | 5,400 | 0.1 | |
| 01/08/2025 |
135.35
|
56,700 | 135.83 | 136.79 | 135.16 | 5,500 | 8,600 | -0.4 | |
| 31/07/2025 |
135.35
|
139,900 | 137.18 | 137.18 | 135.16 | 15,300 | 18,200 | -0.4 | |
| 30/07/2025 |
137.18
|
98,400 | 138.14 | 138.81 | 135.16 | 1,200 | 23,900 | -3.2 | |
| 29/07/2025 |
137.85
|
201,900 | 137.75 | 141.22 | 137.56 | 27,600 | 23,400 | 0.6 | |
| 28/07/2025 |
137.95
|
227,200 | 139.87 | 139.87 | 136.98 | 21,600 | 70,900 | -7.1 | |
| 25/07/2025 |
139.77
|
127,900 | 141.41 | 141.41 | 139.48 | 32,000 | 13,500 | 2.7 | |
| 24/07/2025 |
140.45
|
149,900 | 139.48 | 145.26 | 139.39 | 28,800 | 18,600 | 1.5 | |
| 23/07/2025 |
138.62
|
126,600 | 138.52 | 139.58 | 138.23 | 38,300 | 10,400 | 4.0 | |
| 22/07/2025 |
138.33
|
99,800 | 140.25 | 140.25 | 137.56 | 1,600 | 33,700 | -4.6 | |
| 21/07/2025 |
140.35
|
272,000 | 138.62 | 140.74 | 138.62 | 66,600 | 13,800 | 7.7 | |
| 18/07/2025 |
137.18
|
122,100 | 136.60 | 137.85 | 136.12 | 25,800 | 6,200 | 2.8 | |
| 17/07/2025 |
134.96
|
245,500 | 135.44 | 137.27 | 134.96 | 71,000 | 58,900 | 1.7 | |
| 16/07/2025 |
135.25
|
133,900 | 136.50 | 136.60 | 135.25 | 18,400 | 21,100 | -0.4 | |