| 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) |
37.70 | 20.65% | 16,227,800 | -4,785,300 | -972.9 |
181.60
220.80
220.80
|
|
2 tháng
(2025-10-06) |
90.60 | 69.85% | 25,971,800 | -3,921,300 | -846.9 |
129.70
220.80
220.80
|
|
3 tháng
(2025-09-05) |
89.80 | 68.81% | 30,863,900 | -4,112,500 | -871.6 |
127.20
220.80
220.80
|
|
6 tháng
(2025-06-09) |
95.19 | 76.08% | 54,242,500 | -11,641,079 | -1,679.2 |
105
220.80
220.80
|
|
12 tháng
(2024-12-09) |
71.24 | 47.79% | 66,289,709 | -12,123,198 | -1,749.7 |
105
220.80
220.80
|
|
24 tháng
(2023-12-15) |
169.27 | 331.73% | 91,198,799 | -9,012,880 | -1,042.1 |
50.91
220.80
220.80
|
|
36 tháng
(2022-12-20) |
177.03 | 409.14% | 98,117,869 | -7,158,823 | -901.5 |
34.33
220.80
220.80
|
|
60 tháng
(2020-12-30) |
170.84 | 345.45% | 106,889,379 | -3,952,875 | -598.1 |
34.33
220.80
220.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
119.60
|
288,500 | 121 | 121 | 119.50 | 26,100 | 200,000 | -20.8 | |
| 14/07/2025 |
120.70
|
207,100 | 119.50 | 121.40 | 119.10 | 23,000 | 113,700 | -10.8 | |
| 11/07/2025 |
119.50
|
276,200 | 120.50 | 120.80 | 118.90 | 19,600 | 176,800 | -18.7 | |
| 10/07/2025 |
120
|
408,400 | 120.50 | 123 | 119.80 | 47,000 | 179,400 | -15.9 | |
| 09/07/2025 |
120.10
|
327,200 | 122.30 | 122.90 | 120 | 10,200 | 180,000 | -20.5 | |
| 08/07/2025 |
121.30
|
424,800 | 124 | 124 | 120.30 | 45,429 | 187,000 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 07/07/2025 |
123.20
|
340,600 | 126 | 126 | 122.10 | 11,700 | 166,100 | -19.0 | |
| 04/07/2025 |
125.70
|
248,700 | 125.31 | 125.99 | 123.64 | 17,700 | 100 | 2.2 | |
| 03/07/2025 |
125.41
|
212,900 | 122.95 | 125.99 | 122.95 | 49,500 | 0 | 6.3 | |
| 02/07/2025 |
122.95
|
136,100 | 122.86 | 122.95 | 122.07 | 500 | 60,000 | -7.4 | |
| 01/07/2025 |
122.86
|
173,000 | 124.72 | 125.01 | 122.17 | 8,000 | 90,000 | -10.3 | |
| 30/06/2025 |
124.23
|
190,500 | 125.01 | 127.46 | 123.93 | 6,100 | 97,300 | -11.6 | |
| 27/06/2025 |
124.62
|
248,500 | 124.52 | 125.50 | 123.54 | 67,100 | 228,300 | -20.4 | |
| 26/06/2025 |
123.74
|
215,800 | 121.58 | 125.50 | 121.58 | 1,200 | 103,600 | 0 | |
| 25/06/2025 |
121.68
|
95,200 | 121.19 | 121.97 | 120.99 | 12,100 | 40,000 | -3.4 | |
| 24/06/2025 |
120.99
|
146,800 | 121.29 | 121.97 | 120.99 | 145,700 | 229,523 | 0 | |
| 23/06/2025 |
121.29
|
152,200 | 121.39 | 122.46 | 117.66 | 15,800 | 52,500 | -4.5 | |
| 20/06/2025 |
121.39
|
55,400 | 121.29 | 123.44 | 120.80 | 1,900 | 200 | 0 | |
| 19/06/2025 |
121.29
|
187,700 | 122.46 | 122.46 | 119.52 | 13,100 | 20,235 | 0 | |
| 18/06/2025 |
122.46
|
131,100 | 124.43 | 124.52 | 122.07 | 9,400 | 2,000 | 0.9 | |
| 17/06/2025 |
124.52
|
47,200 | 124.52 | 125.21 | 124.03 | 2,000 | 0 | 0 | |
| 16/06/2025 |
124.43
|
38,000 | 124.23 | 124.43 | 123.54 | 2,600 | 4,000 | -0.2 | |
| 13/06/2025 |
124.43
|
83,700 | 125.31 | 126.48 | 123.54 | 15,200 | 1,400 | 0 | |
| 12/06/2025 |
125.50
|
38,000 | 124.92 | 125.99 | 124.92 | 5,800 | 200 | 0 | |
| 11/06/2025 |
124.72
|
32,400 | 125.80 | 125.80 | 124.52 | 10,100 | 0 | 0 | |
| 10/06/2025 |
125.41
|
68,400 | 124.52 | 126.39 | 124.52 | 12,550 | 4,800 | 0 | |
| 09/06/2025 |
125.11
|
61,100 | 126.19 | 126.48 | 125.01 | 12,100 | 0 | 1.6 | |
| 06/06/2025 |
126.19
|
130,100 | 125.41 | 128.25 | 125.41 | 21,000 | 400 | 0 | |
| 05/06/2025 |
125.50
|
67,200 | 125.99 | 125.99 | 124.92 | 21,400 | 0 | 2.7 | |
| 04/06/2025 |
125.80
|
57,700 | 125.01 | 126.48 | 125.01 | 9,700 | 0 | 1.2 | |
| 03/06/2025 |
125.99
|
101,200 | 125.01 | 127.37 | 125.01 | 26,800 | 0 | 0 | |
| 02/06/2025 |
124.52
|
65,200 | 124.62 | 124.82 | 124.03 | 19,016 | 200 | 0 | |
| 30/05/2025 |
125.01
|
95,300 | 125.80 | 125.80 | 124.03 | 28,590 | 26 | 0 | |
| 29/05/2025 |
125.70
|
40,200 | 126.68 | 126.68 | 125.21 | 12,300 | 70 | 0 | |
| 28/05/2025 |
126.48
|
79,900 | 126.78 | 127.46 | 125.99 | 29,410 | 8,500 | 0 | |
| 27/05/2025 |
125.99
|
128,700 | 125.99 | 127.95 | 125.70 | 234,700 | 213,500 | 0 | |
| 26/05/2025 |
127.17
|
101,700 | 124.92 | 127.17 | 123.35 | 24,808 | 2,290 | 0 | |
| 23/05/2025 |
124.82
|
37,600 | 125.11 | 125.90 | 124.72 | 5,900 | 0 | 0 | |
| 22/05/2025 |
126.29
|
70,800 | 127.46 | 127.95 | 125.50 | 17,600 | 8,600 | 1.2 | |
| 21/05/2025 |
127.46
|
109,300 | 123.54 | 129.13 | 123.54 | 257,000 | 232,400 | 3.2 | |
| 20/05/2025 |
124.52
|
83,000 | 125.11 | 125.11 | 122.95 | 12,100 | 21,000 | -1.1 | |
| 19/05/2025 |
124.92
|
85,700 | 125.50 | 126.09 | 123.54 | 26,200 | 0 | 3.3 | |
| 16/05/2025 |
126.68
|
162,000 | 131.48 | 131.48 | 126.29 | 300 | 27,400 | -3.5 | |
| 15/05/2025 |
130.99
|
250,300 | 129.03 | 134.13 | 129.03 | 138,600 | 78,200 | 8.1 | |
| 14/05/2025 |
129.03
|
282,500 | 125.50 | 129.62 | 125.50 | 124,100 | 79,600 | 0 | |
| 13/05/2025 |
125.50
|
143,300 | 123.05 | 126.39 | 122.46 | 31,300 | 100 | 0 | |
| 12/05/2025 |
122.37
|
149,100 | 117.95 | 123.05 | 117.66 | 9,800 | 1,200 | 0 | |
| 09/05/2025 |
117.86
|
163,300 | 115.70 | 118.15 | 115.01 | 5,600 | 15,200 | 0 | |
| 08/05/2025 |
115.80
|
83,500 | 115.21 | 116.88 | 114.33 | 13,500 | 0 | 0 | |
| 07/05/2025 |
115.21
|
44,000 | 114.33 | 116.58 | 114.33 | 400 | 20,500 | 0 | |
| 06/05/2025 |
115.70
|
71,400 | 117.17 | 117.17 | 115.31 | 5,100 | 9,000 | 0 | |
| 05/05/2025 |
117.17
|
68,200 | 117.27 | 117.66 | 114.72 | 21,400 | 14,400 | 0 | |
| 29/04/2025 |
117.27
|
135,000 | 117.66 | 118.54 | 115.89 | 9,900 | 10,100 | -0.0 | |
| 28/04/2025 |
117.86
|
167,100 | 120.60 | 121.58 | 114.52 | 9,400 | 0 | 1.1 | |
| 25/04/2025 |
115.70
|
239,700 | 112.27 | 118.64 | 112.17 | 6,700 | 1,800 | 0.6 | |
| 24/04/2025 |
112.17
|
85,800 | 112.76 | 112.76 | 109.72 | 13,300 | 620,800 | -78.0 | |
| 23/04/2025 |
110.70
|
100,900 | 112.76 | 112.76 | 103.05 | 6,100 | 46,606 | -4.5 | |
| 22/04/2025 |
108.84
|
230,600 | 112.76 | 112.76 | 100.99 | 33,000 | 19,000 | 1.6 | |
| 21/04/2025 |
112.76
|
46,400 | 115.70 | 115.80 | 112.66 | 3,100 | 1,640 | 0.2 | |
| 18/04/2025 |
115.70
|
55,200 | 112.27 | 117.27 | 112.27 | 410 | 200 | 0.0 | |
| 17/04/2025 |
111.87
|
110,700 | 113.74 | 114.72 | 110.01 | 8,500 | 28,700 | -2.3 | |
| 16/04/2025 |
114.42
|
123,900 | 116.68 | 117.37 | 114.42 | 8,605 | 0 | 1.0 | |
| 15/04/2025 |
115.70
|
120,900 | 123.54 | 125.99 | 115.70 | 5,400 | 700 | 0.6 | |
| 14/04/2025 |
119.13
|
208,000 | 125.50 | 126.48 | 117.37 | 4,700 | 56,300 | -7.4 | |
| 11/04/2025 |
125.50
|
168,700 | 130.41 | 130.41 | 121.58 | 7,401 | 2,000 | 0.7 | |
| 10/04/2025 |
126.48
|
1,468,800 | 126.48 | 128.35 | 122.56 | 60,600 | 236,000 | -23.0 | |
| 09/04/2025 |
111.78
|
149,200 | 106.87 | 113.74 | 104.62 | 33,800 | 7,100 | 3.0 | |
| 08/04/2025 |
107.76
|
218,500 | 119.82 | 120.80 | 104.91 | 34,000 | 86,645 | -5.8 | |
| 04/04/2025 |
125.50
|
115,800 | 120.60 | 127.46 | 105.89 | 10,310 | 34,602 | -2.9 | |
| 03/04/2025 |
120.60
|
230,700 | 136.39 | 137.27 | 118.15 | 3,505 | 10,200 | -0.9 | |
| 02/04/2025 |
137.27
|
45,600 | 139.92 | 140.21 | 137.27 | 2,000 | 11,600 | -1.4 | |
| 01/04/2025 |
139.23
|
69,500 | 138.74 | 140.21 | 138.74 | 2,000 | 19,900 | -2.6 | |
| 31/03/2025 |
141.19
|
98,500 | 143.35 | 143.35 | 137.37 | 600 | 15,700 | -2.2 | |
| 28/03/2025 |
141.49
|
102,100 | 141.68 | 144.13 | 141.19 | 6,300 | 30,300 | -3.5 | |
| 27/03/2025 |
141.19
|
43,800 | 136.68 | 143.15 | 136.68 | 12,400 | 1,900 | 1.5 | |
| 26/03/2025 |
136.49
|
11,300 | 136.68 | 137.27 | 136.49 | 500 | 0 | 0.1 | |
| 25/03/2025 |
136.29
|
36,400 | 137.27 | 137.27 | 136.29 | 500 | 1,000 | -0.1 | |
| 24/03/2025 |
136.09
|
23,800 | 137.76 | 137.86 | 136.00 | 705 | 200 | 0.1 | |
| 21/03/2025 |
137.76
|
20,800 | 137.27 | 137.76 | 137.07 | 100 | 0 | 0.0 | |
| 20/03/2025 |
136.49
|
24,700 | 135.11 | 137.66 | 135.11 | 500 | 0 | 0.1 | |
| 19/03/2025 |
135.31
|
66,900 | 139.33 | 139.33 | 135.31 | 204 | 800 | -0.1 | |
| 18/03/2025 |
137.37
|
62,900 | 140.21 | 140.90 | 137.27 | 400 | 0 | 0 | |
| 17/03/2025 |
139.62
|
72,300 | 144.13 | 144.13 | 139.23 | 1,400 | 1,300 | 0 | |
| 14/03/2025 |
143.05
|
103,300 | 146.09 | 146.09 | 143.05 | 11,400 | 44,201 | -4.8 | |
| 13/03/2025 |
145.41
|
74,500 | 145.21 | 146.78 | 144.62 | 700 | 21,400 | -3.1 | |
| 12/03/2025 |
147.07
|
56,000 | 144.13 | 147.07 | 143.15 | 1,913 | 14,000 | -1.8 | |
| 11/03/2025 |
144.04
|
47,600 | 145.11 | 145.11 | 143.54 | 300 | 0 | 0.0 | |
| 10/03/2025 |
144.92
|
52,400 | 145.60 | 146.49 | 144.72 | 500 | 0 | 0.1 | |
| 07/03/2025 |
146.00
|
32,200 | 145.60 | 147.07 | 145.60 | 100 | 3,400 | -0.5 | |
| 06/03/2025 |
145.60
|
113,000 | 146.09 | 147.56 | 145.11 | 1,108 | 38,300 | -5.5 | |
| 05/03/2025 |
145.41
|
41,500 | 145.80 | 146.58 | 145.11 | 149 | 0 | 0.0 | |
| 04/03/2025 |
145.90
|
27,800 | 146.39 | 146.39 | 145.51 | 600 | 0 | 0.1 | |
| 03/03/2025 |
146.09
|
36,300 | 146.19 | 146.68 | 145.41 | 700 | 11,500 | -1.6 | |
| 28/02/2025 |
146.09
|
25,300 | 146.58 | 146.58 | 146.00 | 300 | 0 | 0.0 | |
| 27/02/2025 |
146.58
|
28,200 | 145.90 | 147.07 | 145.90 | 1,000 | 0 | 0.1 | |
| 26/02/2025 |
145.90
|
29,700 | 146.58 | 146.98 | 145.90 | 0 | 4,100 | -0.6 | |
| 25/02/2025 |
146.39
|
52,000 | 146.58 | 147.07 | 146.09 | 3,749 | 8,400 | -0.7 | |
| 24/02/2025 |
146.49
|
42,800 | 148.25 | 148.25 | 146.09 | 1,700 | 1,700 | 0 | |
| 21/02/2025 |
148.25
|
36,200 | 149.04 | 149.04 | 146.09 | 3,100 | 1,700 | 0.2 | |
| 20/02/2025 |
149.04
|
53,300 | 149.62 | 149.62 | 148.94 | 35,233 | 32,335 | 0.4 | |