| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-10 | -5.88% | 1,900 | 1,800 | 0.3 |
145
170
160
|
|
2 tháng
(2025-11-28) |
33 | 25.98% | 3,500 | 3,000 | 0.5 |
127
170
160
|
|
3 tháng
(2025-10-29) |
21 | 15.11% | 6,500 | 4,100 | 0.6 |
127
170
160
|
|
6 tháng
(2025-07-31) |
44 | 37.93% | 47,200 | 41,500 | 5.3 |
116
170
160
|
|
12 tháng
(2025-02-03) |
52.61 | 48.99% | 158,100 | 96,200 | 11.7 |
107.39
170
160
|
|
24 tháng
(2024-02-07) |
-12.48 | -7.24% | 371,114 | 100,600 | 12.2 |
107.39
179.79
160
|
|
36 tháng
(2023-02-13) |
46.60 | 41.09% | 433,316 | 101,000 | 12.3 |
94.11
213.78
160
|
|
60 tháng
(2021-02-22) |
114.18 | 249.19% | 930,603 | 102,600 | 12.5 |
40.44
213.78
160
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
125
|
900 | 120 | 125 | 120 | 900 | 0 | 0.1 | |
| 04/09/2025 |
123
|
200 | 123 | 123 | 123 | 200 | 0 | 0.0 | |
| 03/09/2025 |
122
|
0 | 122 | 122 | 122 | 0 | 0 | 0 | |
| 29/08/2025 |
122
|
0 | 122 | 122 | 122 | 0 | 0 | 0 | |
| 28/08/2025 |
122
|
0 | 122 | 122 | 122 | 0 | 0 | 0 | |
| 27/08/2025 |
122
|
200 | 122 | 122 | 122 | 200 | 0 | 0.0 | |
| 26/08/2025 |
119.90
|
5,600 | 119.90 | 120 | 119.90 | 5,400 | 0 | 0.6 | |
| 25/08/2025 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 22/08/2025 |
117
|
1,100 | 117 | 117 | 117 | 1,100 | 0 | 0.1 | |
| 21/08/2025 |
117
|
3,500 | 117 | 117 | 117 | 3,000 | 0 | 0.4 | |
| 20/08/2025 |
117.20
|
1,000 | 117.20 | 117.20 | 117.20 | 1,000 | 0 | 0.1 | |
| 19/08/2025 |
117.10
|
0 | 117.10 | 117.10 | 117.10 | 0 | 0 | 0 | |
| 18/08/2025 |
117
|
1,300 | 117.10 | 117.10 | 117 | 1,000 | 0 | 0.1 | |
| 15/08/2025 |
117
|
1,000 | 117 | 117 | 117 | 1,000 | 0 | 0.1 | |
| 14/08/2025 |
117
|
100 | 117 | 117 | 117 | 100 | 0 | 0.0 | |
| 13/08/2025 |
116.10
|
0 | 116.10 | 116.10 | 116.10 | 0 | 0 | 0 | |
| 12/08/2025 |
116.10
|
1,400 | 116.10 | 116.10 | 116.10 | 1,300 | 0 | 0.2 | |
| 11/08/2025 |
116.10
|
100 | 116.10 | 116.10 | 116.10 | 0 | 0 | 0 | |
| 08/08/2025 |
128
|
0 | 128 | 128 | 128 | 0 | 0 | 0 | |
| 07/08/2025 |
128
|
100 | 128 | 128 | 128 | 0 | 0 | 0 | |
| 06/08/2025 |
116.90
|
0 | 116.90 | 116.90 | 116.90 | 0 | 0 | 0 | |
| 05/08/2025 |
118
|
1,400 | 116 | 118 | 116 | 1,400 | 0 | 0.2 | |
| 04/08/2025 |
116
|
0 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 01/08/2025 |
116
|
3,100 | 116 | 116 | 116 | 3,100 | 0 | 0.4 | |
| 31/07/2025 |
116
|
0 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 30/07/2025 |
116
|
0 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 29/07/2025 |
116
|
500 | 116.10 | 116.10 | 116 | 400 | 0 | 0.0 | |
| 28/07/2025 |
118
|
200 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 25/07/2025 |
117
|
11,500 | 116.20 | 117 | 116.20 | 11,500 | 0 | 1.3 | |
| 24/07/2025 |
116.20
|
0 | 116.20 | 116.20 | 116.20 | 0 | 0 | 0 | |
| 23/07/2025 |
116.20
|
1,800 | 116.20 | 116.20 | 116.20 | 1,000 | 0 | 0.1 | |
| 22/07/2025 |
116.20
|
2,400 | 116 | 116.20 | 116 | 2,200 | 0 | 0.3 | |
| 21/07/2025 |
116
|
100 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 18/07/2025 |
116
|
200 | 116 | 116 | 116 | 200 | 0 | 0.0 | |
| 17/07/2025 |
118.60
|
11,900 | 118.60 | 118.60 | 118.60 | 9,600 | 0 | 1.1 | |
| 16/07/2025 |
118.60
|
15,600 | 118.60 | 118.60 | 118.60 | 14,300 | 0 | 1.7 | |
| 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 | |