| 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) |
0 | 0% | 2,700 | 1,000 | 0.1 |
127
145
127
|
|
2 tháng
(2025-10-06) |
0 | 0% | 14,800 | 11,300 | 1.5 |
127
146
127
|
|
3 tháng
(2025-09-05) |
2 | 1.60% | 23,700 | 19,700 | 2.6 |
125
149.90
127
|
|
6 tháng
(2025-06-09) |
15.90 | 14.31% | 108,400 | 96,800 | 11.7 |
111.10
149.90
127
|
|
12 tháng
(2024-12-09) |
7.92 | 6.65% | 242,001 | 97,500 | 11.7 |
107.39
149.90
127
|
|
24 tháng
(2023-12-19) |
-16.73 | -11.64% | 385,714 | 99,000 | 12.0 |
107.39
179.79
127
|
|
36 tháng
(2022-12-20) |
28.18 | 28.52% | 436,716 | 98,000 | 11.8 |
94.11
213.78
127
|
|
60 tháng
(2020-12-30) |
80.37 | 172.37% | 938,303 | 99,600 | 12.0 |
37.66
213.78
127
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
118.60
|
8,100 | 118.60 | 118.60 | 118.60 | 8,000 | 100 | 0.9 | |
| 14/07/2025 |
118.80
|
2,200 | 113.50 | 118.80 | 113.50 | 2,000 | 0 | 0.2 | |
| 11/07/2025 |
119.10
|
8,400 | 118 | 119.10 | 118 | 8,400 | 0 | 1.0 | |
| 10/07/2025 |
119.10
|
0 | 119.10 | 119.10 | 119.10 | 0 | 0 | 0 | |
| 09/07/2025 |
119.10
|
0 | 119.10 | 119.10 | 119.10 | 0 | 0 | 0 | |
| 08/07/2025 |
119.10
|
0 | 119.10 | 119.10 | 119.10 | 0 | 0 | 0 | |
| 07/07/2025 |
119.80
|
900 | 120 | 120 | 118 | 800 | 0 | 0.1 | |
| 04/07/2025 |
125
|
100 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 03/07/2025 |
111.10
|
100 | 111.10 | 111.10 | 111.10 | 0 | 0 | 0 | |
| 02/07/2025 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 01/07/2025 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 30/06/2025 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 27/06/2025 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 26/06/2025 |
119.60
|
100 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 25/06/2025 |
119.70
|
0 | 119.70 | 119.70 | 119.70 | 0 | 0 | 0 | |
| 24/06/2025 |
119.70
|
0 | 119.70 | 119.70 | 119.70 | 0 | 0 | 0 | |
| 23/06/2025 |
119.70
|
0 | 119.70 | 119.70 | 119.70 | 0 | 0 | 0 | |
| 20/06/2025 |
119.70
|
0 | 119.70 | 119.70 | 119.70 | 0 | 0 | 0 | |
| 19/06/2025 |
119.70
|
0 | 119.70 | 119.70 | 119.70 | 0 | 0 | 0 | |
| 18/06/2025 |
119.70
|
100 | 119.70 | 119.70 | 119.70 | 0 | 0 | 0 | |
| 17/06/2025 |
115.50
|
100 | 115.50 | 115.50 | 115.50 | 0 | 0 | 0 | |
| 16/06/2025 |
112.40
|
0 | 112.40 | 112.40 | 112.40 | 0 | 0 | 0 | |
| 13/06/2025 |
112.40
|
100 | 112.40 | 112.40 | 112.40 | 0 | 0 | 0 | |
| 12/06/2025 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 11/06/2025 |
120
|
100 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 10/06/2025 |
111.10
|
0 | 111.10 | 111.10 | 111.10 | 0 | 0 | 0 | |
| 09/06/2025 |
111.10
|
100 | 111.10 | 111.10 | 111.10 | 0 | 0 | 0 | |
| 06/06/2025 |
114
|
400 | 114 | 114 | 114 | 400 | 0 | 0 | |
| 05/06/2025 |
114
|
0 | 114 | 114 | 114 | 0 | 0 | 0 | |
| 04/06/2025 |
114
|
400 | 114 | 114 | 114 | 400 | 0 | 0.0 | |
| 03/06/2025 |
112
|
500 | 112 | 112 | 112 | 0 | 0 | 0 | |
| 02/06/2025 |
112
|
2,200 | 110 | 112 | 110 | 0 | 0 | 0 | |
| 30/05/2025 |
116
|
0 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 29/05/2025 |
116
|
0 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 28/05/2025 |
116
|
0 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 27/05/2025 |
116
|
100 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 26/05/2025 |
115
|
200 | 113.50 | 115 | 113.50 | 0 | 0 | 0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 23/05/2025 |
114.50
|
0 | 114.50 | 114.50 | 114.50 | 0 | 0 | 0 | |
| 22/05/2025 |
114.50
|
100 | 114.50 | 114.50 | 114.50 | 0 | 0 | 0 | |
| 21/05/2025 |
114.99
|
800 | 114.99 | 114.99 | 114.99 | 0 | 0 | 0 | |
| 20/05/2025 |
114.99
|
200 | 114.99 | 114.99 | 114.99 | 0 | 0 | 0 | |
| 19/05/2025 |
114.99
|
1,200 | 115.96 | 115.96 | 114.99 | 0 | 0 | 0 | |
| 16/05/2025 |
116.55
|
0 | 116.55 | 116.55 | 116.55 | 0 | 0 | 0 | |
| 15/05/2025 |
114.99
|
1,300 | 116.84 | 116.84 | 114.99 | 0 | 0 | 0 | |
| 14/05/2025 |
116.84
|
200 | 116.84 | 116.84 | 116.84 | 0 | 0 | 0 | |
| 13/05/2025 |
115.77
|
300 | 110.21 | 115.77 | 110.21 | 0 | 0 | 0 | |
| 12/05/2025 |
115.77
|
100 | 115.77 | 115.77 | 115.77 | 0 | 0 | 0 | |
| 09/05/2025 |
115.38
|
21,500 | 115.47 | 115.96 | 115.38 | 0 | 0 | 0 | |
| 08/05/2025 |
113.04
|
1,700 | 112.06 | 114.01 | 109.14 | 0 | 0 | 0 | |
| 07/05/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 06/05/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 05/05/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 29/04/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 28/04/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 25/04/2025 |
118.89
|
100 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 24/04/2025 |
114.99
|
900 | 115.96 | 115.96 | 114.99 | 0 | 0 | 0 | |
| 23/04/2025 |
117.42
|
6,000 | 117.42 | 117.52 | 117.42 | 0 | 4,500 | -0.5 | |
| 22/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 21/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 18/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 17/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 16/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 15/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 14/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 11/04/2025 |
138.08
|
100 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 10/04/2025 |
126.68
|
300 | 126.68 | 126.68 | 126.68 | 0 | 0 | 0 | |
| 09/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 08/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 04/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 03/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 02/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 01/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 31/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 28/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 27/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 26/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 25/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 24/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 21/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 20/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 19/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 18/03/2025 |
138.08
|
1,400 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 17/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 14/03/2025 |
138.08
|
100 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 13/03/2025 |
120.15
|
500 | 120.15 | 120.15 | 120.15 | 0 | 0 | 0 | |
| 12/03/2025 |
132.53
|
100 | 132.53 | 132.53 | 132.53 | 100 | 0 | 0.0 | |
| 11/03/2025 |
132.53
|
0 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 10/03/2025 |
132.53
|
1,400 | 132.53 | 132.53 | 132.43 | 0 | 0 | 0 | |
| 07/03/2025 |
132.53
|
900 | 132.43 | 132.53 | 132.43 | 0 | 0 | 0 | |
| 06/03/2025 |
132.53
|
0 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 05/03/2025 |
132.53
|
200 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 04/03/2025 |
132.53
|
0 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 03/03/2025 |
132.53
|
0 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 28/02/2025 |
132.53
|
100 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 27/02/2025 |
122.59
|
0 | 122.59 | 122.59 | 122.59 | 0 | 0 | 0 | |
| 26/02/2025 |
122.78
|
1,000 | 122.20 | 122.78 | 122.20 | 0 | 0 | 0 | |
| 25/02/2025 |
121.81
|
0 | 121.81 | 121.81 | 121.81 | 0 | 0 | 0 | |
| 24/02/2025 |
121.81
|
0 | 121.81 | 121.81 | 121.81 | 0 | 0 | 0 | |
| 21/02/2025 |
121.81
|
0 | 121.81 | 121.81 | 121.81 | 0 | 0 | 0 | |
| 20/02/2025 |
121.81
|
0 | 121.81 | 121.81 | 121.81 | 0 | 0 | 0 | |