| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-5 | -3.46% | 5,595,800 | -880,533 | -45.2 |
137
144.50
137
|
|
2 tháng
(2026-03-02) |
-1.50 | -1.06% | 17,373,400 | -869,533 | -31.1 |
132.20
161
137
|
|
3 tháng
(2026-01-29) |
-18.60 | -11.76% | 20,472,000 | -1,514,333 | -123.8 |
132.20
161
137
|
|
6 tháng
(2025-10-31) |
9.71 | 7.48% | 47,753,300 | -7,760,333 | -1,361.5 |
129.79
181.87
137
|
|
12 tháng
(2025-05-05) |
44.15 | 46.31% | 86,784,500 | -14,144,674 | -2,032.5 |
85.44
181.87
137
|
|
24 tháng
(2024-05-09) |
67.98 | 95.06% | 114,859,143 | -11,094,593 | -1,302.2 |
70.06
181.87
137
|
|
36 tháng
(2023-05-15) |
106.35 | 320.79% | 125,328,314 | -10,451,835 | -1,300.0 |
32.33
181.87
137
|
|
60 tháng
(2021-05-25) |
87.82 | 169.93% | 133,622,207 | -8,504,351 | -1,130.2 |
27.94
181.87
137
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/11/2025 |
174.14
|
389,100 | 171.37 | 174.95 | 170.72 | 700 | 231,400 | -49.4 | |
| 21/11/2025 |
171.37
|
780,000 | 174.87 | 175.04 | 171.13 | 0 | 552,100 | -117.6 | |
| 20/11/2025 |
174.79
|
334,800 | 173.33 | 175.77 | 173.33 | 100 | 136,600 | -29.4 | |
| 19/11/2025 |
173.49
|
633,000 | 170.89 | 178.13 | 170.89 | 50,500 | 263,600 | -45.9 | |
| 18/11/2025 |
174.95
|
457,700 | 179.02 | 179.02 | 174.14 | 35,800 | 221,700 | -40.3 | |
| 17/11/2025 |
178.21
|
499,500 | 176.58 | 179.84 | 176.58 | 85,200 | 269,200 | -40.4 | |
| 14/11/2025 |
177.31
|
723,100 | 177.40 | 180.49 | 176.58 | 74,000 | 262,600 | -41.2 | |
| 13/11/2025 |
176.26
|
1,217,600 | 174.95 | 179.43 | 174.95 | 77,200 | 742,100 | -145.1 | |
| 12/11/2025 |
175.69
|
766,700 | 168.44 | 175.69 | 168.44 | 187,700 | 145,300 | 9.2 | |
| 11/11/2025 |
167.63
|
877,900 | 163.56 | 169.26 | 161.93 | 146,900 | 278,100 | -26.9 | |
| 10/11/2025 |
162.75
|
1,173,800 | 158.52 | 166.82 | 157.87 | 122,100 | 240,000 | -23.7 | |
| 07/11/2025 |
158.52
|
1,730,800 | 151.36 | 160.31 | 147.78 | 33,100 | 600,300 | -109.8 | |
| 06/11/2025 |
147.78
|
1,216,200 | 154.53 | 161.12 | 142.40 | 22,000 | 274,400 | -47.1 | |
| 05/11/2025 |
152.09
|
1,239,200 | 148.91 | 158.68 | 148.10 | 3,400 | 496,000 | -93.4 | |
| 04/11/2025 |
148.59
|
1,799,900 | 139.56 | 151.36 | 139.56 | 500 | 695,200 | -126.5 | |
| 03/11/2025 |
142.32
|
1,311,000 | 129.71 | 143.71 | 129.71 | 0 | 204,200 | -35.5 | |
| 31/10/2025 |
129.79
|
343,700 | 131.83 | 132.64 | 128.57 | 97,100 | 300 | 15.4 | |
| 30/10/2025 |
129.71
|
726,000 | 125.64 | 132.64 | 125.64 | 298,100 | 84,700 | 34.0 | |
| 29/10/2025 |
126.05
|
593,500 | 121.90 | 126.94 | 121.90 | 65,500 | 31,500 | 5.2 | |
| 28/10/2025 |
121.98
|
485,900 | 120.84 | 122.88 | 120.84 | 100,000 | 54,000 | 6.9 | |
| 27/10/2025 |
121.17
|
451,700 | 105.79 | 122.06 | 105.79 | 57,000 | 111,800 | -8.1 | |
| 24/10/2025 |
117.99
|
354,000 | 117.18 | 118.73 | 116.37 | 30,100 | 125,700 | -13.8 | |
| 23/10/2025 |
116.77
|
201,200 | 116.93 | 117.59 | 116.37 | 116,200 | 52,000 | 9.2 | |
| 22/10/2025 |
116.37
|
186,200 | 113.68 | 117.83 | 113.68 | 50,200 | 35,800 | 2.1 | |
| 21/10/2025 |
114.49
|
316,400 | 101.72 | 115.14 | 101.72 | 7,400 | 17,500 | -1.4 | |
| 20/10/2025 |
112.70
|
645,200 | 117.67 | 117.67 | 112.30 | 114,900 | 9,900 | 14.8 | |
| 17/10/2025 |
118.48
|
229,200 | 121.08 | 121.49 | 116.77 | 61,600 | 8,200 | 7.9 | |
| 16/10/2025 |
120.27
|
662,500 | 121.17 | 122.79 | 119.62 | 260,500 | 178,100 | 12.2 | |
| 15/10/2025 |
121.17
|
412,600 | 121.74 | 121.98 | 118.89 | 208,400 | 100,700 | 16.1 | |
| 14/10/2025 |
121.33
|
498,600 | 123.53 | 125.32 | 119.62 | 255,100 | 9,400 | 36.6 | |
| 13/10/2025 |
123.53
|
713,200 | 117.26 | 124.50 | 114.74 | 156,800 | 38,700 | 17.6 | |
| 10/10/2025 |
117.26
|
885,100 | 109.20 | 118.81 | 109.04 | 72,200 | 14,800 | 8.2 | |
| 09/10/2025 |
109.20
|
265,200 | 107.82 | 109.20 | 107.82 | 0 | 0 | 0 | |
| 08/10/2025 |
107.25
|
65,900 | 108.63 | 109.04 | 106.93 | 600 | 2,300 | -0.2 | |
| 07/10/2025 |
107.82
|
248,300 | 105.54 | 109.86 | 105.30 | 500 | 19,800 | -2.6 | |
| 06/10/2025 |
105.54
|
148,600 | 104.73 | 105.79 | 104.00 | 11,200 | 0 | 1.4 | |
| 03/10/2025 |
104.16
|
194,500 | 104.16 | 104.57 | 102.94 | 900 | 10,300 | -1.2 | |
| 02/10/2025 |
104.24
|
171,500 | 104.16 | 104.97 | 104.16 | 7,500 | 50,900 | -5.6 | |
| 01/10/2025 |
104.81
|
49,400 | 104.97 | 105.46 | 104.40 | 0 | 0 | 0 | |
| 30/09/2025 |
105.14
|
188,400 | 105.95 | 105.95 | 103.83 | 14,400 | 200 | 1.8 | |
| 29/09/2025 |
106.11
|
162,300 | 105.87 | 106.60 | 105.87 | 11,200 | 5,000 | 0.8 | |
| 26/09/2025 |
105.87
|
204,500 | 104.97 | 106.60 | 104.97 | 500 | 75,100 | -9.7 | |
| 25/09/2025 |
105.38
|
181,000 | 104.57 | 105.38 | 103.91 | 40,000 | 38,100 | 0.3 | |
| 24/09/2025 |
105.38
|
152,800 | 104.48 | 105.54 | 103.83 | 7,000 | 21,000 | -1.8 | |
| 23/09/2025 |
104.16
|
173,300 | 104.32 | 104.97 | 104.00 | 72,400 | 0 | 9.3 | |
| 22/09/2025 |
104.16
|
127,800 | 105.62 | 105.62 | 103.67 | 7,400 | 500 | 0.9 | |
| 19/09/2025 |
105.38
|
246,600 | 104.16 | 106.19 | 103.67 | 45,100 | 1,000 | 5.7 | |
| 18/09/2025 |
104.16
|
168,100 | 104.16 | 104.48 | 103.43 | 100 | 27,100 | -3.5 | |
| 17/09/2025 |
104.24
|
211,700 | 104.89 | 104.89 | 103.51 | 26,300 | 40,000 | -1.8 | |
| 16/09/2025 |
104.89
|
458,900 | 104.89 | 105.38 | 103.35 | 0 | 114,000 | -14.6 | |
| 15/09/2025 |
104.73
|
190,400 | 104.48 | 105.22 | 104.48 | 67,100 | 54,000 | 1.7 | |
| 12/09/2025 |
104.81
|
186,800 | 104.16 | 104.81 | 103.51 | 23,700 | 1,200 | 2.9 | |
| 11/09/2025 |
103.51
|
391,000 | 105.38 | 105.38 | 102.53 | 700 | 38,200 | -4.8 | |
| 10/09/2025 |
105.38
|
243,000 | 105.38 | 105.54 | 104.16 | 21,600 | 1,000 | 2.7 | |
| 09/09/2025 |
105.05
|
331,900 | 104.97 | 105.38 | 104.16 | 17,200 | 0 | 2.2 | |
| 08/09/2025 |
104.97
|
379,600 | 106.11 | 107.01 | 104.16 | 500 | 33,800 | -4.3 | |
| 05/09/2025 |
106.19
|
478,600 | 107.33 | 107.58 | 106.03 | 0 | 43,400 | -5.7 | |
| 04/09/2025 |
107.17
|
278,500 | 106.03 | 107.41 | 106.03 | 56,200 | 5,400 | 6.7 | |
| 03/09/2025 |
106.03
|
430,200 | 105.95 | 107.58 | 104.97 | 200 | 5,900 | -0.8 | |
| 29/08/2025 |
105.95
|
639,200 | 104.57 | 107.01 | 104.57 | 86,000 | 1,500 | 11.1 | |
| 28/08/2025 |
104.16
|
713,100 | 99.28 | 104.65 | 99.28 | 1,300 | 118,800 | 0 | |
| 27/08/2025 |
99.28
|
474,900 | 97.24 | 99.36 | 97.24 | 43,300 | 121,100 | -9.4 | |
| 26/08/2025 |
96.84
|
355,000 | 96.43 | 97.08 | 95.21 | 41,700 | 25,800 | 1.9 | |
| 25/08/2025 |
96.51
|
328,600 | 96.02 | 96.84 | 95.13 | 46,500 | 0 | 5.5 | |
| 22/08/2025 |
96.02
|
492,300 | 94.56 | 97.49 | 94.23 | 69,700 | 56,700 | 1.5 | |
| 21/08/2025 |
94.56
|
749,700 | 93.17 | 94.56 | 93.17 | 1,400 | 128,300 | -14.7 | |
| 20/08/2025 |
93.17
|
703,600 | 93.01 | 94.39 | 92.03 | 101,100 | 162,100 | -7.0 | |
| 19/08/2025 |
93.01
|
735,800 | 91.95 | 93.58 | 89.51 | 800 | 314,100 | -35.8 | |
| 18/08/2025 |
91.95
|
700,200 | 92.03 | 95.21 | 90.33 | 103,500 | 265,700 | -18.2 | |
| 15/08/2025 |
92.03
|
239,700 | 92.36 | 93.17 | 91.55 | 24,900 | 210,200 | -20.9 | |
| 14/08/2025 |
92.44
|
402,100 | 92.77 | 93.25 | 91.55 | 58,000 | 168,100 | -12.5 | |
| 13/08/2025 |
92.93
|
412,100 | 93.34 | 94.31 | 91.63 | 74,000 | 103,900 | -3.4 | |
| 12/08/2025 |
93.17
|
253,600 | 93.91 | 94.56 | 92.77 | 40,100 | 111,300 | -8.2 | |
| 11/08/2025 |
93.58
|
564,000 | 91.14 | 94.15 | 90.33 | 27,400 | 192,800 | -18.8 | |
| 08/08/2025 |
90.33
|
361,900 | 90.73 | 90.73 | 89.19 | 42,100 | 119,500 | -8.6 | |
| 07/08/2025 |
90.49
|
339,200 | 90.90 | 91.22 | 89.67 | 24,000 | 100,100 | -8.5 | |
| 06/08/2025 |
89.59
|
495,900 | 87.88 | 90.65 | 87.15 | 28,400 | 318,000 | -31.8 | |
| 05/08/2025 |
87.72
|
596,000 | 87.48 | 88.70 | 86.83 | 64,100 | 324,700 | -28.1 | |
| 04/08/2025 |
87.07
|
336,400 | 85.52 | 88.21 | 84.87 | 1,600 | 198,300 | -21.0 | |
| 01/08/2025 |
85.44
|
502,500 | 85.04 | 85.69 | 83.65 | 55,700 | 336,100 | -29.1 | |
| 31/07/2025 |
85.52
|
972,600 | 88.13 | 88.62 | 82.84 | 109,000 | 736,200 | -65.5 | |
| 30/07/2025 |
88.13
|
589,400 | 88.70 | 90.16 | 86.91 | 83,900 | 312,100 | -24.8 | |
| 29/07/2025 |
88.70
|
1,350,100 | 93.99 | 93.99 | 87.07 | 71,000 | 581,400 | -56.4 | |
| 28/07/2025 |
93.99
|
762,400 | 94.48 | 95.05 | 93.34 | 88,800 | 460,600 | -42.8 | |
| 25/07/2025 |
94.48
|
354,500 | 94.23 | 95.21 | 93.58 | 58,400 | 200,100 | -16.3 | |
| 24/07/2025 |
94.23
|
811,100 | 94.88 | 96.10 | 93.58 | 26,800 | 699,100 | -77.9 | |
| 23/07/2025 |
94.96
|
496,100 | 93.58 | 95.53 | 93.50 | 81,600 | 340,800 | -30.0 | |
| 22/07/2025 |
93.58
|
335,100 | 94.31 | 94.39 | 93.01 | 25,200 | 111,000 | -9.9 | |
| 21/07/2025 |
94.23
|
543,200 | 96.02 | 96.75 | 93.58 | 74,100 | 276,900 | -23.7 | |
| 18/07/2025 |
96.02
|
656,300 | 97.08 | 98.46 | 95.70 | 62,800 | 369,000 | -36.3 | |
| 17/07/2025 |
96.75
|
373,600 | 97.97 | 98.38 | 96.59 | 24,400 | 214,300 | -22.7 | |
| 16/07/2025 |
98.14
|
194,200 | 97.49 | 98.79 | 97.24 | 83,000 | 74,000 | 1.1 | |
| 15/07/2025 |
97.32
|
288,500 | 98.46 | 98.46 | 97.24 | 26,100 | 200,000 | -20.8 | |
| 14/07/2025 |
98.22
|
207,100 | 97.24 | 98.79 | 96.92 | 23,000 | 113,700 | -10.8 | |
| 11/07/2025 |
97.24
|
276,200 | 98.06 | 98.30 | 96.75 | 19,600 | 176,800 | -18.7 | |
| 10/07/2025 |
97.65
|
408,400 | 98.06 | 100.09 | 97.49 | 47,000 | 179,400 | -15.9 | |
| 09/07/2025 |
97.73
|
327,200 | 99.52 | 100.01 | 97.65 | 10,200 | 180,000 | -20.5 | |
| 08/07/2025 |
98.71
|
424,800 | 100.90 | 100.90 | 97.89 | 45,429 | 187,000 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 07/07/2025 |
100.25
|
340,600 | 102.53 | 102.53 | 99.36 | 11,700 | 166,100 | -19.0 | |
| 04/07/2025 |
102.29
|
248,700 | 101.97 | 102.53 | 100.61 | 17,700 | 100 | 2.2 | |