| 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) |
-6.70 | -6.49% | 139,091,200 | 12,505,800 | 1,250.6 |
96.10
103.30
97.50
|
|
2 tháng
(2025-10-06) |
1.10 | 1.15% | 388,173,800 | 29,140,700 | 2,960.2 |
87
105
97.50
|
|
3 tháng
(2025-09-05) |
-6.80 | -6.58% | 621,958,600 | 11,108,300 | 1,220.0 |
87
105.50
97.50
|
|
6 tháng
(2025-06-09) |
-3.59 | -3.58% | 1,144,475,000 | -46,228,832 | -4,664.3 |
87
112.10
97.50
|
|
12 tháng
(2024-12-09) |
-30.14 | -23.78% | 1,831,695,800 | -118,131,653 | -14,614.6 |
87
133.04
97.50
|
|
24 tháng
(2023-12-15) |
25.46 | 35.80% | 2,791,465,700 | -160,045,477 | -20,186.9 |
69.51
133.04
97.50
|
|
36 tháng
(2022-12-20) |
48.48 | 100.74% | 3,147,342,500 | -160,961,299 | -20,274.1 |
47.87
133.04
97.50
|
|
60 tháng
(2020-12-30) |
71.23 | 280.71% | 4,185,512,450 | -156,204,789 | -19,744.9 |
25.37
133.04
97.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
109.57
|
5,600,000 | 110.09 | 111.13 | 109.57 | 1,462,000 | 815,700 | 82.0 | |
| 14/07/2025 |
110.52
|
5,978,400 | 110.61 | 111.22 | 108.70 | 1,506,800 | 992,500 | 64.8 | |
| 11/07/2025 |
110.09
|
10,736,000 | 108.70 | 111.30 | 108.35 | 3,182,373 | 2,851,691 | 0 | |
| 10/07/2025 |
107.74
|
5,180,200 | 107.65 | 108.96 | 107.39 | 1,704,687 | 1,293,900 | 0 | |
| 09/07/2025 |
106.78
|
12,198,400 | 108.52 | 108.61 | 106.35 | 4,002,320 | 4,684,117 | 0 | |
| 08/07/2025 |
108.26
|
8,064,200 | 107.91 | 109.30 | 107.83 | 4,269,000 | 1,499,400 | 345.8 | |
| 07/07/2025 |
107.65
|
6,382,800 | 107.22 | 108.43 | 106.96 | 3,096,200 | 772,100 | 287.9 | |
| 04/07/2025 |
106.52
|
12,825,000 | 103.04 | 107.30 | 102.96 | 4,541,800 | 809,300 | 452.2 | |
| 03/07/2025 |
102.61
|
6,304,300 | 103.04 | 104.17 | 102.43 | 815,600 | 550,300 | 31.7 | |
| 02/07/2025 |
103.13
|
3,661,700 | 103.04 | 103.22 | 102.26 | 435,500 | 482,400 | -5.5 | |
| 01/07/2025 |
103.30
|
4,609,400 | 103.48 | 103.91 | 102.78 | 1,150,400 | 713,500 | 51.9 | |
| 30/06/2025 |
102.78
|
6,859,100 | 102.52 | 103.91 | 102.26 | 1,219,600 | 1,205,700 | 1.8 | |
| 27/06/2025 |
102
|
5,263,200 | 101.74 | 102.87 | 101.65 | 438,800 | 2,060,300 | -191.0 | |
| 26/06/2025 |
101.74
|
4,132,300 | 102.61 | 102.87 | 101.39 | 302,200 | 1,732,400 | -167.4 | |
| 25/06/2025 |
101.83
|
6,000,700 | 101.74 | 103.83 | 101.74 | 1,105,000 | 649,400 | 54.1 | |
| 24/06/2025 |
101.30
|
4,271,900 | 101.13 | 101.74 | 101.13 | 1,750,500 | 1,360,200 | 45.5 | |
| 23/06/2025 |
100.78
|
4,587,300 | 100.43 | 101.13 | 99.57 | 1,872,800 | 1,533,600 | 39.4 | |
| 20/06/2025 |
100.96
|
4,339,400 | 100.96 | 101.65 | 100.70 | 981,300 | 2,335,900 | -157.2 | |
| 19/06/2025 |
100.87
|
5,404,900 | 101.74 | 101.83 | 100.61 | 132,100 | 3,478,100 | -388.9 | |
| 18/06/2025 |
101.74
|
6,556,700 | 103.30 | 103.91 | 101.22 | 1,500,000 | 2,841,200 | -157.6 | |
| 17/06/2025 |
103.30
|
4,600,300 | 103.48 | 103.74 | 102.78 | 1,988,300 | 151,500 | 218.1 | |
| 16/06/2025 |
103.48
|
8,069,100 | 100.09 | 104.17 | 100 | 3,187,700 | 521,400 | 314.2 | |
| 13/06/2025 |
100.35
|
6,161,700 | 100.87 | 101.30 | 99.91 | 706,000 | 1,222,100 | -59.8 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/06/2025 |
101.74
|
4,153,100 | 102.26 | 102.35 | 101.30 | 1,142,800 | 1,504,100 | -42.3 | |
| 11/06/2025 |
101.65
|
5,744,300 | 100.10 | 101.91 | 100.10 | 1,536,000 | 530,800 | 117.8 | |
| 10/06/2025 |
99.76
|
3,359,000 | 100.88 | 101.22 | 99.76 | 460,100 | 1,150,200 | -80.4 | |
| 09/06/2025 |
100.19
|
3,054,700 | 99.58 | 100.79 | 99.15 | 813,800 | 596,700 | 25.3 | |
| 06/06/2025 |
99.15
|
5,383,000 | 100.70 | 100.70 | 99.15 | 901,800 | 1,617,100 | -83.0 | |
| 05/06/2025 |
100.70
|
2,302,800 | 100.96 | 101.13 | 100.44 | 185,600 | 459,900 | -32.1 | |
| 04/06/2025 |
100.96
|
2,873,300 | 101.74 | 101.91 | 100.44 | 316,400 | 601,600 | -33.5 | |
| 03/06/2025 |
101.22
|
3,398,600 | 100.62 | 101.74 | 100.27 | 461,900 | 1,349,400 | -104.2 | |
| 02/06/2025 |
100.10
|
2,916,400 | 100.44 | 100.96 | 99.67 | 196,000 | 741,400 | -63.4 | |
| 30/05/2025 |
100.44
|
4,038,000 | 101.74 | 101.91 | 100.44 | 407,700 | 611,200 | -24.0 | |
| 29/05/2025 |
100.96
|
2,933,000 | 102.60 | 102.60 | 100.96 | 230,100 | 420,400 | -22.5 | |
| 28/05/2025 |
102.08
|
3,933,600 | 102.77 | 102.95 | 101.31 | 550,800 | 634,900 | -10.2 | |
| 27/05/2025 |
102.60
|
5,498,200 | 101.22 | 102.95 | 101.22 | 1,793,700 | 727,400 | 126.9 | |
| 26/05/2025 |
101.13
|
4,023,400 | 100.62 | 101.57 | 99.15 | 224,900 | 566,000 | -39.6 | |
| 23/05/2025 |
100.96
|
4,440,500 | 100.62 | 101.57 | 100.01 | 568,000 | 1,649,400 | -126.2 | |
| 22/05/2025 |
100.70
|
6,350,700 | 100.96 | 101.39 | 99.67 | 1,411,606 | 2,540,407 | 0 | |
| 21/05/2025 |
102.00
|
6,024,400 | 103.46 | 103.46 | 100.88 | 1,299,200 | 2,394,800 | -129.0 | |
| 20/05/2025 |
102.77
|
7,911,300 | 100.70 | 102.86 | 100.70 | 859,200 | 3,574,400 | -319.1 | |
| 19/05/2025 |
101.91
|
9,916,700 | 102.43 | 103.89 | 100.53 | 2,685,378 | 2,509,159 | 0 | |
| 16/05/2025 |
104.32
|
8,012,200 | 107.34 | 107.51 | 104.24 | 1,137,632 | 3,006,809 | 0 | |
| 15/05/2025 |
107.77
|
7,806,300 | 109.07 | 109.41 | 106.57 | 4,177,353 | 2,913,969 | 0 | |
| 14/05/2025 |
108.89
|
12,080,300 | 103.46 | 108.89 | 103.46 | 4,988,531 | 611,415 | 0 | |
| 13/05/2025 |
103.03
|
8,565,900 | 103.46 | 103.72 | 102.26 | 3,836,500 | 2,556,300 | 0 | |
| 12/05/2025 |
102.00
|
8,715,200 | 100.88 | 102.34 | 100.62 | 3,261,700 | 1,233,500 | 0 | |
| 09/05/2025 |
100.01
|
8,496,900 | 98.55 | 100.36 | 97.86 | 3,906,700 | 3,297,700 | 0 | |
| 08/05/2025 |
98.55
|
12,644,900 | 95.19 | 98.81 | 93.98 | 3,754,700 | 3,484,200 | 0 | |
| 07/05/2025 |
94.24
|
3,553,200 | 94.50 | 95.88 | 93.89 | 1,407,700 | 1,449,800 | 0 | |
| 06/05/2025 |
94.58
|
5,686,200 | 93.63 | 95.70 | 93.63 | 1,994,400 | 1,675,700 | 0 | |
| 05/05/2025 |
93.63
|
7,167,600 | 94.41 | 94.58 | 92.17 | 2,391,100 | 4,532,200 | 0 | |
| 29/04/2025 |
94.32
|
2,945,500 | 94.50 | 95.27 | 94.06 | 383,244 | 1,058,600 | -74.0 | |
| 28/04/2025 |
94.41
|
3,853,700 | 96.57 | 96.91 | 94.15 | 314,618 | 1,242,605 | -102.2 | |
| 25/04/2025 |
96.91
|
5,384,100 | 96.57 | 96.91 | 95.01 | 1,558,315 | 2,792,753 | -137.1 | |
| 24/04/2025 |
96.57
|
7,740,100 | 96.13 | 98.03 | 95.36 | 2,931,248 | 3,104,991 | -19.8 | |
| 23/04/2025 |
95.19
|
5,710,800 | 96.31 | 96.31 | 92.86 | 1,345,960 | 2,696,058 | -148.3 | |
| 22/04/2025 |
95.19
|
9,127,300 | 95.70 | 95.88 | 89.67 | 1,433,219 | 2,618,834 | -127.1 | |
| 21/04/2025 |
96.31
|
4,332,300 | 96.57 | 97.00 | 94.84 | 1,752,547 | 457,620 | 144.2 | |
| 18/04/2025 |
96.22
|
7,485,500 | 95.27 | 99.15 | 95.27 | 3,402,795 | 1,220,100 | 246.2 | |
| 17/04/2025 |
94.32
|
8,580,100 | 90.53 | 95.96 | 90.44 | 2,768,276 | 1,714,550 | 112.7 | |
| 16/04/2025 |
93.03
|
18,032,200 | 98.72 | 99.93 | 93.03 | 1,264,908 | 5,788,727 | -497.5 | |
| 15/04/2025 |
100.01
|
7,762,400 | 100.10 | 100.88 | 98.03 | 1,600,503 | 2,443,080 | -97.1 | |
| 14/04/2025 |
102.17
|
9,217,400 | 103.46 | 103.46 | 98.29 | 2,599,467 | 4,445,400 | -214.7 | |
| 11/04/2025 |
102.17
|
19,224,000 | 100.88 | 102.17 | 98.55 | 6,423,409 | 5,425,301 | 116.8 | |
| 10/04/2025 |
97.08
|
1,005,400 | 97.08 | 97.08 | 97.08 | 871,135 | 1,368,272 | -56.0 | |
| 09/04/2025 |
90.79
|
16,893,300 | 84.32 | 93.12 | 84.32 | 6,366,572 | 4,046,392 | 247.6 | |
| 08/04/2025 |
90.62
|
16,276,400 | 91.39 | 93.12 | 90.62 | 3,145,055 | 6,248,642 | -326.9 | |
| 04/04/2025 |
97.43
|
21,574,500 | 91.05 | 98.20 | 91.05 | 4,598,276 | 10,312,460 | -612.8 | |
| 03/04/2025 |
97.86
|
11,484,900 | 98.89 | 101.39 | 97.86 | 1,706,327 | 4,662,021 | -338.0 | |
| 02/04/2025 |
105.19
|
3,920,200 | 104.50 | 105.45 | 104.15 | 807,105 | 1,105,400 | -36.3 | |
| 01/04/2025 |
103.89
|
7,824,300 | 105.19 | 105.36 | 102.43 | 2,537,830 | 3,090,582 | -67.2 | |
| 31/03/2025 |
104.32
|
5,406,300 | 106.39 | 106.39 | 104.32 | 1,515,790 | 1,994,041 | -58.3 | |
| 28/03/2025 |
106.91
|
2,944,800 | 108.72 | 108.98 | 106.91 | 395,142 | 1,020,525 | -78.1 | |
| 27/03/2025 |
108.81
|
6,464,400 | 105.19 | 109.07 | 104.41 | 2,127,490 | 1,837,504 | 36.7 | |
| 26/03/2025 |
106.05
|
9,734,600 | 109.07 | 109.07 | 105.79 | 965,485 | 3,266,108 | -286.5 | |
| 25/03/2025 |
109.07
|
5,629,200 | 111.91 | 112.00 | 109.07 | 0 | 0 | 0 | |
| 24/03/2025 |
111.22
|
5,090,200 | 110.79 | 111.48 | 109.76 | 1,327,556 | 1,382,298 | -7.0 | |
| 21/03/2025 |
110.36
|
6,424,800 | 107.77 | 111.22 | 107.77 | 0 | 0 | 0 | |
| 20/03/2025 |
107.77
|
8,203,400 | 107.43 | 109.33 | 107.34 | 2,251,835 | 4,392,627 | -268.3 | |
| 19/03/2025 |
107.43
|
18,128,400 | 112.17 | 112.60 | 106.48 | 1,806,878 | 10,303,121 | -1,072.0 | |
| 18/03/2025 |
112.08
|
5,508,500 | 112.17 | 113.98 | 112.08 | 826,788 | 3,232,091 | -314.2 | |
| 17/03/2025 |
112.08
|
6,707,000 | 113.46 | 113.90 | 111.74 | 460,436 | 2,539,495 | -271.1 | |
| 14/03/2025 |
113.29
|
16,094,000 | 116.91 | 117.52 | 112.77 | 361,000 | 5,209,066 | -644.9 | |
| 13/03/2025 |
117.69
|
3,610,200 | 117.34 | 118.98 | 117.34 | 769,637 | 726,530 | 5.9 | |
| 12/03/2025 |
117.17
|
6,185,000 | 118.72 | 119.59 | 117.17 | 541,640 | 2,513,967 | -269.4 | |
| 11/03/2025 |
118.55
|
5,784,400 | 118.98 | 119.41 | 118.12 | 1,410,450 | 1,695,020 | -39.2 | |
| 10/03/2025 |
120.10
|
5,323,000 | 122.00 | 122.00 | 120.02 | 1,477,876 | 2,538,816 | -148.7 | |
| 07/03/2025 |
121.91
|
2,954,500 | 122.17 | 123.03 | 121.65 | 735,343 | 1,470,292 | -104.1 | |
| 06/03/2025 |
122.09
|
6,417,100 | 120.28 | 123.72 | 120.28 | 1,953,019 | 2,083,940 | -19.0 | |
| 05/03/2025 |
119.93
|
2,851,100 | 120.71 | 120.79 | 119.93 | 466,337 | 604,100 | -19.1 | |
| 04/03/2025 |
120.71
|
3,471,300 | 120.28 | 121.22 | 120.10 | 1,217,910 | 1,052,346 | 23.3 | |
| 03/03/2025 |
121.14
|
2,533,900 | 121.14 | 121.91 | 120.96 | 853,131 | 1,322,056 | -66.0 | |
| 28/02/2025 |
120.96
|
4,694,400 | 120.79 | 121.65 | 119.84 | 1,444,362 | 1,887,505 | -61.9 | |
| 27/02/2025 |
121.83
|
3,421,700 | 122.43 | 122.60 | 121.31 | 1,364,020 | 1,192,630 | 24.2 | |
| 26/02/2025 |
122.26
|
3,323,400 | 119.93 | 122.26 | 119.76 | 771,014 | 986,092 | -29.9 | |
| 25/02/2025 |
119.84
|
6,810,400 | 121.05 | 121.05 | 119.15 | 1,594,554 | 3,042,160 | -201.0 | |
| 24/02/2025 |
121.14
|
7,497,900 | 122.43 | 122.43 | 120.28 | 1,015,643 | 2,939,847 | -269.6 | |
| 21/02/2025 |
122.43
|
5,312,600 | 123.12 | 123.21 | 122.00 | 1,081,618 | 2,193,156 | -157.8 | |
| 20/02/2025 |
123.29
|
3,385,400 | 124.33 | 124.67 | 123.29 | 216,500 | 1,159,909 | -135.3 | |