| 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) |
1 | 1.09% | 121,900 | -1,600 | -0.1 |
91
93.90
93.20
|
|
2 tháng
(2025-10-06) |
-2 | -2.11% | 224,500 | -3,600 | -0.3 |
91
95
93.20
|
|
3 tháng
(2025-09-05) |
-1.40 | -1.48% | 350,900 | -4,900 | -0.5 |
91
95
93.20
|
|
6 tháng
(2025-06-09) |
-2.46 | -2.58% | 1,445,800 | -49,000 | -5.0 |
90.59
95.85
93.20
|
|
12 tháng
(2024-12-09) |
-26.48 | -22.16% | 2,923,500 | -129,267 | -12.1 |
90.59
122.34
93.20
|
|
24 tháng
(2023-12-15) |
-3.97 | -4.10% | 8,448,500 | -70,740 | -4.0 |
90.59
142.11
93.20
|
|
36 tháng
(2022-12-20) |
22.77 | 32.41% | 15,883,100 | -252,176 | -22.9 |
67.27
142.11
93.20
|
|
60 tháng
(2020-12-30) |
6.74 | 7.81% | 29,602,380 | -342,235 | -12.6 |
57.93
153.42
93.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
93.20
|
200 | 93.20 | 93.20 | 93.20 | 0 | 0 | 0 | |
| 04/12/2025 |
93.20
|
600 | 92.10 | 93.20 | 92 | 0 | 0 | 0 | |
| 03/12/2025 |
93
|
4,100 | 93 | 93 | 93 | 0 | 300 | -0.0 | |
| 02/12/2025 |
93
|
2,500 | 92.10 | 93 | 92.10 | 0 | 0 | 0 | |
| 01/12/2025 |
92.50
|
2,700 | 92.80 | 92.80 | 92 | 200 | 1,100 | -0.1 | |
| 28/11/2025 |
92.80
|
2,700 | 92.80 | 93 | 92.80 | 0 | 0 | 0 | |
| 27/11/2025 |
92.80
|
7,000 | 93 | 93 | 92.80 | 0 | 100 | -0.0 | |
| 26/11/2025 |
92.70
|
3,700 | 92.70 | 92.80 | 92.50 | 0 | 100 | -0.0 | |
| 25/11/2025 |
92.70
|
4,100 | 92.60 | 92.70 | 92.50 | 0 | 0 | 0 | |
| 24/11/2025 |
92.70
|
800 | 92.50 | 92.70 | 92.50 | 0 | 0 | 0 | |
| 21/11/2025 |
93.90
|
700 | 92.50 | 94 | 92 | 0 | 100 | -0.0 | |
| 20/11/2025 |
92.50
|
2,200 | 92.50 | 93 | 92.50 | 0 | 0 | 0 | |
| 19/11/2025 |
93
|
600 | 93.70 | 93.70 | 93 | 0 | 0 | 0 | |
| 18/11/2025 |
93.80
|
1,500 | 92.50 | 93.80 | 92.50 | 0 | 0 | 0 | |
| 17/11/2025 |
92.50
|
50,800 | 92.50 | 92.50 | 92 | 400 | 0 | 0.0 | |
| 14/11/2025 |
92.50
|
800 | 92.80 | 92.80 | 91.50 | 0 | 0 | 0 | |
| 13/11/2025 |
92.30
|
4,800 | 92.30 | 92.50 | 91 | 0 | 0 | 0 | |
| 12/11/2025 |
92
|
1,300 | 91.80 | 92 | 91.80 | 0 | 0 | 0 | |
| 11/11/2025 |
91.50
|
4,600 | 91 | 92.50 | 91 | 0 | 0 | 0 | |
| 10/11/2025 |
91
|
11,200 | 91.50 | 91.60 | 91 | 0 | 0 | 0 | |
| 07/11/2025 |
92.40
|
7,900 | 90.50 | 94 | 90.50 | 0 | 500 | -0.0 | |
| 06/11/2025 |
92.50
|
1,500 | 91.60 | 92.50 | 91.50 | 0 | 0 | 0 | |
| 05/11/2025 |
93
|
1,500 | 92 | 93 | 91.50 | 0 | 0 | 0 | |
| 04/11/2025 |
92
|
4,900 | 91.60 | 92.50 | 91.50 | 0 | 0 | 0 | |
| 03/11/2025 |
92
|
6,400 | 92.20 | 92.20 | 91.50 | 0 | 0 | 0 | |
| 31/10/2025 |
92.90
|
9,900 | 92.70 | 93.40 | 92.20 | 0 | 600 | -0.1 | |
| 30/10/2025 |
92.70
|
2,900 | 92.80 | 93 | 92.50 | 0 | 0 | 0 | |
| 29/10/2025 |
92.80
|
3,400 | 93 | 93 | 92.20 | 0 | 0 | 0 | |
| 28/10/2025 |
93
|
5,400 | 92.90 | 93 | 92.20 | 0 | 0 | 0 | |
| 27/10/2025 |
93
|
10,600 | 94.50 | 94.50 | 93 | 400 | 200 | 0.0 | |
| 24/10/2025 |
95
|
2,200 | 92 | 95 | 91.50 | 0 | 0 | 0 | |
| 23/10/2025 |
93
|
400 | 93 | 93 | 93 | 0 | 0 | 0 | |
| 22/10/2025 |
93
|
3,600 | 92.60 | 93 | 92.60 | 0 | 0 | 0 | |
| 21/10/2025 |
93.10
|
4,200 | 92 | 93.10 | 91.80 | 0 | 500 | -0.0 | |
| 20/10/2025 |
92.60
|
7,700 | 94.40 | 94.40 | 92.60 | 0 | 0 | 0 | |
| 17/10/2025 |
94.40
|
11,300 | 92.90 | 94.40 | 92 | 0 | 400 | -0.0 | |
| 16/10/2025 |
92.90
|
6,900 | 92.40 | 92.90 | 92.30 | 0 | 100 | -0.0 | |
| 15/10/2025 |
94
|
1,100 | 95 | 95 | 94 | 400 | 200 | 0.0 | |
| 14/10/2025 |
94.50
|
1,900 | 94 | 94.50 | 93 | 0 | 0 | 0 | |
| 13/10/2025 |
94.60
|
600 | 94.20 | 94.60 | 94.20 | 0 | 0 | 0 | |
| 10/10/2025 |
94.90
|
2,100 | 94.80 | 94.90 | 93.80 | 0 | 0 | 0 | |
| 09/10/2025 |
94.90
|
6,300 | 94.10 | 95 | 94 | 0 | 0 | 0 | |
| 08/10/2025 |
95
|
7,200 | 94 | 95 | 94 | 0 | 800 | -0.1 | |
| 07/10/2025 |
94.80
|
1,200 | 94 | 94.80 | 94 | 0 | 0 | 0 | |
| 06/10/2025 |
95
|
7,300 | 94.70 | 95.40 | 94.70 | 0 | 0 | 0 | |
| 03/10/2025 |
94.70
|
700 | 94.30 | 94.70 | 94.30 | 0 | 0 | 0 | |
| 02/10/2025 |
94.30
|
7,500 | 94.30 | 94.30 | 94.10 | 0 | 0 | 0 | |
| 01/10/2025 |
94.30
|
6,300 | 94.20 | 94.30 | 94 | 0 | 0 | 0 | |
| 30/09/2025 |
94.10
|
7,400 | 94.50 | 94.50 | 94 | 0 | 0 | 0 | |
| 29/09/2025 |
94.90
|
4,800 | 94 | 95.40 | 94 | 0 | 700 | -0.1 | |
| 26/09/2025 |
94.70
|
2,500 | 95 | 95.20 | 94.70 | 0 | 0 | 0 | |
| 25/09/2025 |
95
|
5,900 | 94.80 | 95 | 94.60 | 0 | 0 | 0 | |
| 24/09/2025 |
94.40
|
500 | 94 | 94.40 | 94 | 0 | 0 | 0 | |
| 23/09/2025 |
94
|
4,800 | 93.20 | 94.70 | 93.10 | 0 | 0 | 0 | |
| 22/09/2025 |
94.80
|
10,000 | 93 | 94.80 | 93 | 300 | 0 | 0.0 | |
| 19/09/2025 |
94
|
5,000 | 95 | 95.10 | 94 | 0 | 0 | 0 | |
| 18/09/2025 |
95
|
4,600 | 95 | 95.30 | 94.90 | 0 | 0 | 0 | |
| 17/09/2025 |
94.70
|
8,100 | 94.50 | 95 | 94.10 | 0 | 200 | -0.0 | |
| 16/09/2025 |
94.40
|
3,300 | 94 | 94.40 | 94 | 0 | 0 | 0 | |
| 15/09/2025 |
93.80
|
5,300 | 94 | 94 | 93.40 | 100 | 0 | 0.0 | |
| 12/09/2025 |
93.50
|
13,200 | 93.40 | 93.50 | 93.30 | 0 | 300 | -0.0 | |
| 11/09/2025 |
93.40
|
4,500 | 93.20 | 93.40 | 93 | 0 | 0 | 0 | |
| 10/09/2025 |
93.20
|
8,800 | 93.20 | 93.40 | 93.10 | 0 | 0 | 0 | |
| 09/09/2025 |
93.10
|
12,200 | 93.40 | 93.60 | 93.10 | 300 | 300 | 0 | |
| 08/09/2025 |
93.40
|
9,200 | 93.50 | 94 | 93.20 | 0 | 600 | -0.1 | |
| 05/09/2025 |
94.40
|
1,800 | 94 | 94.40 | 93.70 | 100 | 0 | 0.0 | |
| 04/09/2025 |
94.20
|
12,300 | 94 | 94.20 | 93.50 | 0 | 400 | -0.0 | |
| 03/09/2025 |
94.10
|
13,300 | 94.10 | 94.20 | 93.60 | 0 | 0 | 0 | |
| 29/08/2025 |
94.10
|
6,700 | 94 | 94.10 | 93.50 | 300 | 600 | -0.0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 28/08/2025 |
94
|
9,900 | 94.20 | 94.20 | 93.50 | 0 | 0 | 0 | |
| 27/08/2025 |
93.90
|
10,000 | 94.29 | 94.78 | 93.51 | 400 | 600 | -0.0 | |
| 26/08/2025 |
94.29
|
5,400 | 93.90 | 94.48 | 93.51 | 0 | 0 | 0 | |
| 25/08/2025 |
93.80
|
37,300 | 93.61 | 95.26 | 93.51 | 1,100 | 100 | 0.1 | |
| 22/08/2025 |
93.61
|
23,700 | 94.78 | 94.78 | 93.22 | 300 | 0 | 0.0 | |
| 21/08/2025 |
93.71
|
10,800 | 92.63 | 93.80 | 92.63 | 0 | 0 | 0 | |
| 20/08/2025 |
93.71
|
16,600 | 94.68 | 94.68 | 92.15 | 300 | 1,000 | -0.1 | |
| 19/08/2025 |
94.68
|
30,200 | 92.15 | 95.36 | 92.15 | 0 | 0 | 0 | |
| 18/08/2025 |
92.54
|
19,000 | 92.54 | 93.22 | 91.56 | 1,000 | 0 | 0.1 | |
| 15/08/2025 |
91.85
|
12,000 | 90.69 | 92.05 | 90.69 | 0 | 0 | 0 | |
| 14/08/2025 |
91.76
|
22,700 | 91.76 | 91.76 | 91.66 | 100 | 0 | 0.0 | |
| 13/08/2025 |
91.76
|
29,700 | 91.76 | 91.76 | 91.37 | 0 | 0 | 0 | |
| 12/08/2025 |
91.76
|
16,300 | 91.66 | 91.76 | 91.37 | 0 | 0 | 0 | |
| 11/08/2025 |
91.66
|
18,500 | 91.56 | 92.54 | 90.59 | 1,100 | 800 | 0.0 | |
| 08/08/2025 |
91.56
|
29,400 | 91.66 | 91.85 | 91.17 | 0 | 0 | 0 | |
| 07/08/2025 |
91.66
|
23,000 | 91.27 | 92.05 | 91.27 | 0 | 1,900 | -0.2 | |
| 06/08/2025 |
91.27
|
44,900 | 90.59 | 91.76 | 90.59 | 1,400 | 8,000 | -0.6 | |
| 05/08/2025 |
90.59
|
189,100 | 91.08 | 91.08 | 89.91 | 800 | 3,500 | -0.3 | |
| 04/08/2025 |
90.78
|
32,200 | 90.98 | 90.98 | 89.61 | 2,000 | 0 | 0.2 | |
| 01/08/2025 |
90.98
|
35,000 | 91.56 | 92.05 | 90.98 | 200 | 1,000 | -0.1 | |
| 31/07/2025 |
91.56
|
70,800 | 92.73 | 93.32 | 91.08 | 2,600 | 1,700 | 0.1 | |
| 30/07/2025 |
94.10
|
13,500 | 94.00 | 94.87 | 94.00 | 600 | 2,000 | -0.1 | |
| 29/07/2025 |
94.00
|
21,400 | 95.65 | 95.65 | 94.00 | 100 | 3,600 | -0.3 | |
| 28/07/2025 |
95.65
|
17,400 | 95.46 | 95.75 | 95.17 | 0 | 0 | 0 | |
| 25/07/2025 |
95.17
|
8,000 | 95.17 | 95.26 | 94.58 | 1,000 | 0 | 0.1 | |
| 24/07/2025 |
95.17
|
9,800 | 96.43 | 96.43 | 95.07 | 0 | 5,300 | -0.5 | |
| 23/07/2025 |
95.85
|
18,400 | 95.85 | 95.95 | 94.97 | 1,700 | 5,000 | -0.3 | |
| 22/07/2025 |
95.85
|
21,500 | 95.17 | 95.95 | 95.17 | 1,200 | 6,100 | -0.5 | |
| 21/07/2025 |
95.26
|
8,400 | 95.36 | 95.95 | 95.17 | 300 | 0 | 0.0 | |
| 18/07/2025 |
95.17
|
9,100 | 94.48 | 95.95 | 94.10 | 700 | 300 | 0.0 | |
| 17/07/2025 |
94.10
|
3,500 | 94.29 | 94.48 | 94.10 | 0 | 1,000 | -0.1 | |
| 16/07/2025 |
94.10
|
16,800 | 94.58 | 94.87 | 93.71 | 1,500 | 0 | 0.1 | |