| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
-15.20 | -8.69% | 3,995,700 | -756,200 | -125.3 |
155.10
177.20
163
|
|
2 tháng
(2025-12-01) |
1.80 | 1.14% | 7,772,000 | -640,000 | -102.8 |
155.10
188.80
163
|
|
3 tháng
(2025-11-03) |
-7.39 | -4.42% | 10,140,600 | -710,900 | -113.2 |
155.10
188.80
163
|
|
6 tháng
(2025-08-04) |
24.07 | 17.73% | 19,122,100 | -1,202,400 | -183.3 |
126.02
188.80
163
|
|
12 tháng
(2025-02-04) |
45.59 | 39.92% | 45,879,300 | 464,496 | -4.3 |
98.27
188.80
163
|
|
24 tháng
(2024-02-15) |
72.86 | 83.80% | 101,434,300 | -429,179 | -71.5 |
80.18
188.80
163
|
|
36 tháng
(2023-02-15) |
114.49 | 252.69% | 165,346,800 | 392,474 | 57.9 |
41.95
188.80
163
|
|
60 tháng
(2021-02-25) |
119.76 | 299.13% | 209,045,800 | 3,069,988 | 212.0 |
34.31
188.80
163
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 15/07/2025 |
136.50
|
100,800 | 138.52 | 138.52 | 136.50 | 15,000 | 28,900 | -2.0 | |
| 14/07/2025 |
138.52
|
106,200 | 139.00 | 140.64 | 137.18 | 25,200 | 8,800 | 2.4 | |
| 11/07/2025 |
138.81
|
156,100 | 136.89 | 139.77 | 135.16 | 57,215 | 33,800 | 0 | |
| 10/07/2025 |
136.89
|
120,200 | 137.37 | 138.52 | 136.50 | 35,200 | 25,400 | 0 | |
| 09/07/2025 |
138.43
|
126,000 | 139.87 | 139.97 | 137.56 | 24,800 | 47,500 | 0 | |
| 08/07/2025 |
139.39
|
341,100 | 134.96 | 139.87 | 134.77 | 97,300 | 93,700 | 0.4 | |
| 07/07/2025 |
134.96
|
123,900 | 135.54 | 135.54 | 133.04 | 29,100 | 12,600 | 2.3 | |
| 04/07/2025 |
133.71
|
93,000 | 135.35 | 135.44 | 133.42 | 15,800 | 10,500 | 0.7 | |
| 03/07/2025 |
134.10
|
102,800 | 134.67 | 136.31 | 134.10 | 14,100 | 7,700 | 0.9 | |
| 02/07/2025 |
135.54
|
109,800 | 135.06 | 136.12 | 133.42 | 20,600 | 8,300 | 1.7 | |
| 01/07/2025 |
135.06
|
126,100 | 134.96 | 135.44 | 133.33 | 69,400 | 5,300 | 8.9 | |
| 30/06/2025 |
134.96
|
157,000 | 133.81 | 135.44 | 133.62 | 35,500 | 34,700 | 0.1 | |
| 27/06/2025 |
133.71
|
62,000 | 133.81 | 133.81 | 132.75 | 12,700 | 24,900 | -1.7 | |
| 26/06/2025 |
133.62
|
141,900 | 133.62 | 136.02 | 132.94 | 52,300 | 5,400 | 6.6 | |
| 25/06/2025 |
133.62
|
116,000 | 135.16 | 135.16 | 132.17 | 53,900 | 74,100 | -2.8 | |
| 24/06/2025 |
133.71
|
301,700 | 131.12 | 134.58 | 131.12 | 240,200 | 146,400 | 13.1 | |
| 23/06/2025 |
130.63
|
283,200 | 132.85 | 132.85 | 130.63 | 22,900 | 156,300 | -18.2 | |
| 20/06/2025 |
134.10
|
69,600 | 136.21 | 136.21 | 133.52 | 9,200 | 19,700 | -1.5 | |
| 19/06/2025 |
134.67
|
237,600 | 133.71 | 136.12 | 133.14 | 112,100 | 26,400 | 12.0 | |
| 18/06/2025 |
133.14
|
90,300 | 134.39 | 134.48 | 132.46 | 20,800 | 29,800 | -1.3 | |
| 17/06/2025 |
134.19
|
208,400 | 132.27 | 134.96 | 131.79 | 78,500 | 15,600 | 8.8 | |
| 16/06/2025 |
131.40
|
175,700 | 132.08 | 132.46 | 130.73 | 39,900 | 91,400 | -7.0 | |
| 13/06/2025 |
131.31
|
101,700 | 130.83 | 131.40 | 129.87 | 26,200 | 9,700 | 2.2 | |
| 12/06/2025 |
131.31
|
273,500 | 128.42 | 132.46 | 128.42 | 77,100 | 76,900 | 0.0 | |
| 11/06/2025 |
128.90
|
97,500 | 130.15 | 130.15 | 128.61 | 31,100 | 38,500 | -1.0 | |
| 10/06/2025 |
128.90
|
77,100 | 128.04 | 129.96 | 128.04 | 25,500 | 14,900 | 1.4 | |
| 09/06/2025 |
128.04
|
253,800 | 129.87 | 131.12 | 128.04 | 1,600 | 78,400 | -10.3 | |
| 06/06/2025 |
131.89
|
119,800 | 130.54 | 132.85 | 130.54 | 52,800 | 30,900 | 3.0 | |
| 05/06/2025 |
130.54
|
170,200 | 132.27 | 132.56 | 130.54 | 15,200 | 79,800 | -8.8 | |
| 04/06/2025 |
132.75
|
116,400 | 134.29 | 134.87 | 132.56 | 62,400 | 23,700 | 5.4 | |
| 03/06/2025 |
134.29
|
148,800 | 130.44 | 134.67 | 130.35 | 89,600 | 17,400 | 10.0 | |
| 02/06/2025 |
130.44
|
169,600 | 131.79 | 131.79 | 129.87 | 30,800 | 23,600 | 1.0 | |
| 30/05/2025 |
131.79
|
171,600 | 133.04 | 134.00 | 131.79 | 8,800 | 110,200 | -13.9 | |
| 29/05/2025 |
133.04
|
188,000 | 135.06 | 135.16 | 133.04 | 13,400 | 73,200 | -8.3 | |
| 28/05/2025 |
135.06
|
179,700 | 137.27 | 137.56 | 134.39 | 7,100 | 54,800 | -6.7 | |
| 27/05/2025 |
137.18
|
207,400 | 137.66 | 139.29 | 136.60 | 90,300 | 51,800 | 5.5 | |
| 26/05/2025 |
137.27
|
226,700 | 139.00 | 142.37 | 136.89 | 40,100 | 71,300 | -4.5 | |
| 23/05/2025 |
137.37
|
380,200 | 132.37 | 137.85 | 132.37 | 178,300 | 40,000 | 19.6 | |
| 22/05/2025 |
132.75
|
374,900 | 136.79 | 138.52 | 129.87 | 53,388 | 169,200 | 0 | |
| 21/05/2025 |
136.79
|
155,800 | 140.45 | 140.45 | 134.67 | 34,700 | 50,900 | -2.3 | |
| 20/05/2025 |
138.52
|
206,800 | 135.64 | 140.35 | 135.64 | 57,700 | 68,500 | -1.6 | |
| 19/05/2025: Cổ tức tiền mặt tỉ lệ: 62.5% | |||||||||
| 19/05/2025 |
135.64
|
204,500 | 135.25 | 138.52 | 134.67 | 87,700 | 73,400 | 0 | |
| 16/05/2025 |
135.20
|
145,600 | 137.14 | 137.14 | 134.74 | 31,000 | 36,700 | 0 | |
| 15/05/2025 |
137.23
|
128,800 | 137.51 | 138.98 | 137.23 | 85,800 | 41,200 | 0 | |
| 14/05/2025 |
139.07
|
183,900 | 141.38 | 141.38 | 137.23 | 126,900 | 100,801 | 0 | |
| 13/05/2025 |
139.17
|
267,100 | 136.31 | 139.44 | 134.93 | 148,400 | 79,800 | 0 | |
| 12/05/2025 |
135.20
|
115,900 | 135.30 | 135.39 | 133.55 | 57,100 | 12,300 | 0 | |
| 09/05/2025 |
135.30
|
207,100 | 132.63 | 135.39 | 131.70 | 80,500 | 5,000 | 0 | |
| 08/05/2025 |
132.63
|
197,100 | 133.55 | 133.55 | 131.34 | 98,500 | 14,800 | 0 | |
| 07/05/2025 |
134.93
|
154,500 | 131.98 | 137.14 | 131.98 | 60,800 | 23,900 | 0 | |
| 06/05/2025 |
132.63
|
122,700 | 134.47 | 134.47 | 132.53 | 54,900 | 13,700 | 0 | |
| 05/05/2025 |
133.55
|
164,100 | 133.55 | 133.55 | 130.78 | 51,100 | 11,800 | 0 | |
| 29/04/2025 |
133.18
|
251,400 | 130.51 | 135.39 | 130.51 | 87,200 | 56,091 | 4.5 | |
| 28/04/2025 |
130.23
|
170,900 | 131.34 | 131.34 | 127.56 | 35,501 | 35,400 | 0.0 | |
| 25/04/2025 |
131.43
|
283,900 | 132.17 | 132.63 | 129.03 | 147,200 | 129,300 | 2.5 | |
| 24/04/2025 |
132.17
|
253,400 | 133.09 | 134.47 | 129.96 | 142,700 | 72,200 | 10.2 | |
| 23/04/2025 |
132.99
|
841,000 | 126.64 | 132.99 | 124.34 | 432,000 | 108,300 | 45.9 | |
| 22/04/2025 |
124.34
|
582,900 | 122.03 | 124.34 | 116.05 | 276,200 | 70,900 | 26.8 | |
| 21/04/2025 |
123.32
|
488,100 | 119.55 | 124.89 | 118.90 | 336,200 | 32,500 | 40.4 | |
| 18/04/2025 |
119.55
|
757,300 | 125.35 | 127.56 | 119.09 | 257,400 | 102,300 | 21.1 | |
| 17/04/2025 |
123.88
|
637,800 | 116.97 | 124.34 | 116.97 | 337,400 | 50,100 | 38.0 | |