| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-19.40 | -14.78% | 528,400 | -5,700 | -0.7 |
111.90
131.30
113.80
|
|
2 tháng
(2025-12-01) |
-20.10 | -15.23% | 837,400 | -5,100 | -0.7 |
111.90
136.40
113.80
|
|
3 tháng
(2025-10-31) |
-22.70 | -16.86% | 1,170,300 | -5,100 | -0.7 |
111.90
136.40
113.80
|
|
6 tháng
(2025-08-04) |
-35.98 | -24.33% | 2,732,900 | -19,100 | -3.3 |
111.90
158.80
113.80
|
|
12 tháng
(2025-02-03) |
-24.88 | -18.19% | 5,160,230 | 39,400 | 1.7 |
111.90
187.53
113.80
|
|
24 tháng
(2024-02-15) |
-0.66 | -0.59% | 7,680,428 | 39,300 | 1.7 |
108.93
187.60
113.80
|
|
36 tháng
(2023-02-14) |
62 | 124.25% | 9,880,220 | 38,900 | 1.6 |
49.90
187.60
113.80
|
|
60 tháng
(2021-02-24) |
30.82 | 38.02% | 18,276,042 | 32,400 | 0.7 |
37.83
212.75
113.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/09/2025 |
131.30
|
9,500 | 134.59 | 134.59 | 128.76 | 0 | 0 | 0 | |
| 08/09/2025 |
130.48
|
21,800 | 136.15 | 136.23 | 130.48 | 0 | 0 | 0 | |
| 05/09/2025 |
133.93
|
12,800 | 135.57 | 135.57 | 133.93 | 0 | 0 | 0 | |
| 04/09/2025 |
135.41
|
6,100 | 135.00 | 136.80 | 135.00 | 0 | 0 | 0 | |
| 03/09/2025 |
136.47
|
14,400 | 134.59 | 136.47 | 133.11 | 0 | 0 | 0 | |
| 29/08/2025 |
133.03
|
26,500 | 138.69 | 138.69 | 132.21 | 0 | 0 | 0 | |
| 28/08/2025 |
138.69
|
6,500 | 139.51 | 139.51 | 138.61 | 0 | 0 | 0 | |
| 27/08/2025 |
139.51
|
10,700 | 133.85 | 146.08 | 133.77 | 0 | 0 | 0 | |
| 26/08/2025 |
134.59
|
11,100 | 132.78 | 134.83 | 132.78 | 0 | 0 | 0 | |
| 25/08/2025 |
132.21
|
4,300 | 134.09 | 135.33 | 131.72 | 0 | 0 | 0 | |
| 22/08/2025 |
133.77
|
23,100 | 127.78 | 135.08 | 127.78 | 0 | 0 | 0 | |
| 21/08/2025 |
127.61
|
13,500 | 128.68 | 128.76 | 126.38 | 100 | 0 | 0.0 | |
| 20/08/2025 |
128.84
|
22,200 | 131.55 | 131.63 | 127.20 | 0 | 0 | 0 | |
| 19/08/2025 |
132.13
|
36,100 | 134.59 | 134.59 | 130.48 | 300 | 0 | 0 | |
| 18/08/2025 |
133.19
|
29,500 | 138.12 | 138.12 | 133.11 | 0 | 0 | 0 | |
| 15/08/2025 |
138.12
|
17,400 | 139.92 | 140.33 | 138.03 | 0 | 0 | 0 | |
| 14/08/2025 |
139.84
|
10,000 | 140.25 | 140.33 | 138.77 | 0 | 0 | 0 | |
| 13/08/2025 |
140.25
|
15,000 | 140.33 | 141.15 | 138.44 | 0 | 100 | -0.0 | |
| 12/08/2025 |
140.33
|
23,400 | 141.40 | 142.30 | 140.33 | 0 | 0 | 0 | |
| 11/08/2025 |
142.79
|
35,400 | 144.85 | 144.85 | 142.06 | 0 | 2,400 | -0.4 | |
| 08/08/2025 |
144.44
|
18,300 | 146.32 | 146.32 | 144.19 | 0 | 1,900 | -0.3 | |
| 07/08/2025 |
146.82
|
17,200 | 148.70 | 148.70 | 146.65 | 0 | 4,300 | -0.8 | |
| 06/08/2025 |
148.13
|
5,800 | 147.88 | 148.46 | 147.31 | 0 | 1,200 | -0.2 | |
| 05/08/2025 |
148.29
|
13,000 | 148.13 | 148.95 | 147.55 | 0 | 0 | 0 | |
| 04/08/2025 |
147.88
|
11,300 | 147.72 | 150.26 | 147.72 | 0 | 2,200 | -0.4 | |
| 01/08/2025 |
148.21
|
8,400 | 148.29 | 148.29 | 147.55 | 0 | 0 | 0 | |
| 31/07/2025 |
148.95
|
16,200 | 149.85 | 150.18 | 147.72 | 0 | 0 | 0 | |
| 30/07/2025 |
149.77
|
7,400 | 149.36 | 151.82 | 148.37 | 0 | 0 | 0 | |
| 29/07/2025 |
149.11
|
16,500 | 154.28 | 154.28 | 148.54 | 0 | 0 | 0 | |
| 28/07/2025 |
153.30
|
31,100 | 153.22 | 154.94 | 153.05 | 17,500 | 0 | 3.3 | |
| 25/07/2025 |
152.56
|
17,000 | 152.07 | 152.64 | 150.34 | 300 | 0 | 0.1 | |
| 24/07/2025 |
152.07
|
8,200 | 151.99 | 154.94 | 151.00 | 0 | 0 | 0 | |
| 23/07/2025 |
151.99
|
11,700 | 151.00 | 151.99 | 150.18 | 1,500 | 0 | 0.3 | |
| 22/07/2025 |
151.00
|
12,900 | 151.33 | 151.82 | 150.34 | 0 | 0 | 0 | |
| 21/07/2025 |
150.84
|
24,000 | 153.87 | 155.10 | 150.18 | 1,200 | 0 | 0.2 | |
| 18/07/2025 |
152.72
|
20,800 | 150.51 | 156.74 | 150.51 | 0 | 0 | 0 | |
| 17/07/2025 |
150.92
|
12,800 | 149.44 | 151.41 | 149.44 | 0 | 0 | 0 | |
| 16/07/2025 |
149.19
|
7,400 | 150.10 | 150.10 | 148.87 | 0 | 0 | 0 | |
| 15/07/2025 |
150.84
|
6,700 | 149.77 | 151.00 | 148.95 | 0 | 0 | 0 | |
| 14/07/2025 |
149.77
|
18,400 | 151.16 | 151.41 | 147.72 | 0 | 0 | 0 | |
| 11/07/2025 |
151.41
|
6,200 | 153.13 | 153.13 | 149.85 | 0 | 0 | 0 | |
| 10/07/2025 |
152.23
|
8,000 | 153.05 | 153.05 | 151.82 | 0 | 0 | 0 | |
| 09/07/2025 |
151.82
|
35,000 | 152.97 | 152.97 | 149.44 | 6,300 | 0 | 1.2 | |
| 08/07/2025 |
153.05
|
10,300 | 153.05 | 153.46 | 152.23 | 0 | 0 | 0 | |
| 07/07/2025 |
153.46
|
7,000 | 151.74 | 153.87 | 151.74 | 0 | 0 | 0 | |
| 04/07/2025 |
153.38
|
11,700 | 153.13 | 153.38 | 149.36 | 0 | 0 | 0 | |
| 03/07/2025 |
152.64
|
9,400 | 155.10 | 155.10 | 152.31 | 0 | 0 | 0 | |
| 02/07/2025 |
153.46
|
6,500 | 152.72 | 153.87 | 152.15 | 0 | 0 | 0 | |
| 01/07/2025 |
152.64
|
16,600 | 147.72 | 153.79 | 147.72 | 0 | 0 | 0 | |
| 30/06/2025 |
148.78
|
20,600 | 148.54 | 148.78 | 147.39 | 9,400 | 0 | 0 | |
| 27/06/2025 |
147.72
|
11,500 | 147.06 | 147.72 | 145.99 | 1,100 | 0 | 0 | |
| 26/06/2025 |
146.40
|
9,800 | 144.60 | 146.49 | 144.60 | 3,800 | 0 | 0 | |
| 25/06/2025 |
146.49
|
11,600 | 145.34 | 146.98 | 145.34 | 4,100 | 0 | 0 | |
| 24/06/2025 |
145.26
|
11,000 | 144.19 | 145.26 | 144.19 | 2,000 | 0 | 0 | |
| 23/06/2025 |
145.26
|
20,400 | 144.44 | 145.99 | 143.53 | 3,000 | 0 | 0 | |
| 20/06/2025 |
146.08
|
9,800 | 145.67 | 146.08 | 144.76 | 2,500 | 0 | 0 | |
| 19/06/2025 |
145.67
|
9,700 | 146.90 | 146.90 | 144.52 | 0 | 0 | 0 | |
| 18/06/2025 |
145.75
|
11,700 | 143.86 | 146.90 | 143.86 | 0 | 0 | 0 | |
| 17/06/2025 |
146.40
|
16,800 | 145.26 | 146.90 | 145.17 | 4,700 | 0 | 0 | |
| 16/06/2025 |
144.44
|
22,500 | 146.08 | 146.08 | 139.51 | 0 | 0 | 0 | |
| 13/06/2025 |
144.35
|
42,700 | 149.36 | 150.43 | 141.15 | 0 | 0 | 0 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 135% | |||||||||
| 12/06/2025 |
150.43
|
40,200 | 164.13 | 164.13 | 149.36 | 0 | 0 | 0 | |
| 11/06/2025 |
182.27
|
30,400 | 183.35 | 183.35 | 181.80 | 0 | 0 | 0 | |
| 10/06/2025 |
182.42
|
25,400 | 183.04 | 183.20 | 181.49 | 0 | 0 | 0 | |
| 09/06/2025 |
181.80
|
41,300 | 184.05 | 184.51 | 181.80 | 0 | 0 | 0 | |
| 06/06/2025 |
181.96
|
26,400 | 184.05 | 185.52 | 181.80 | 0 | 0 | 0 | |
| 05/06/2025 |
182.89
|
20,200 | 186.83 | 186.83 | 181.57 | 0 | 0 | 0 | |
| 04/06/2025 |
185.52
|
81,600 | 181.80 | 189.54 | 181.65 | 0 | 0 | 0 | |
| 03/06/2025 |
179.10
|
84,800 | 176.39 | 180.26 | 170.20 | 0 | 100 | 0 | |
| 02/06/2025 |
167.88
|
21,500 | 171.05 | 171.05 | 165.17 | 0 | 0 | 0 | |
| 30/05/2025 |
171.75
|
28,200 | 174.92 | 177.93 | 171.75 | 0 | 0 | 0 | |
| 29/05/2025 |
177.93
|
20,600 | 176.77 | 179.25 | 176.39 | 0 | 0 | 0 | |
| 28/05/2025 |
176.46
|
16,900 | 177.93 | 177.93 | 176.46 | 0 | 100 | 0 | |
| 27/05/2025 |
177.16
|
10,100 | 178.55 | 178.55 | 176.39 | 0 | 0 | 0 | |
| 26/05/2025 |
177.16
|
13,000 | 176.39 | 181.03 | 176.00 | 0 | 0 | 0 | |
| 23/05/2025 |
177.16
|
10,400 | 175.69 | 177.93 | 174.99 | 0 | 300 | 0 | |
| 22/05/2025 |
177.16
|
20,900 | 179.48 | 179.48 | 174.92 | 0 | 0 | 0 | |
| 21/05/2025 |
179.40
|
22,200 | 179.48 | 184.97 | 177.16 | 0 | 0 | 0 | |
| 20/05/2025 |
182.50
|
36,700 | 179.48 | 187.22 | 179.02 | 0 | 0 | 0 | |
| 19/05/2025 |
177.93
|
16,300 | 173.22 | 179.56 | 173.22 | 0 | 0 | 0 | |
| 16/05/2025 |
175.54
|
33,000 | 177.93 | 177.93 | 174.07 | 0 | 0 | 0 | |
| 15/05/2025 |
177.16
|
29,900 | 178.71 | 180.26 | 177.16 | 0 | 0 | 0 | |
| 14/05/2025 |
180.72
|
50,000 | 185.67 | 187.14 | 179.87 | 0 | 1,300 | 0 | |
| 13/05/2025 |
185.59
|
39,500 | 189.31 | 191.86 | 183.43 | 1,000 | 0 | 0 | |
| 12/05/2025 |
187.53
|
116,500 | 180.26 | 187.91 | 176.85 | 1,300 | 0 | 0 | |
| 09/05/2025 |
175.61
|
49,100 | 170.20 | 182.58 | 170.20 | 0 | 0 | 0 | |
| 08/05/2025 |
167.41
|
22,600 | 162.85 | 171.75 | 162.46 | 0 | 0 | 0 | |
| 07/05/2025 |
163.24
|
13,400 | 162.46 | 163.24 | 161.69 | 0 | 0 | 0 | |
| 06/05/2025 |
162.38
|
33,500 | 162.08 | 165.94 | 162.08 | 0 | 0 | 0 | |
| 05/05/2025 |
161.69
|
17,600 | 164.01 | 164.01 | 160.14 | 500 | 0 | 0 | |
| 29/04/2025 |
160.22
|
21,100 | 164.01 | 164.01 | 158.67 | 0 | 0 | 0 | |
| 28/04/2025 |
165.56
|
31,100 | 167.10 | 167.88 | 161.69 | 0 | 0 | 0 | |
| 25/04/2025 |
167.10
|
40,900 | 163.39 | 170.12 | 159.44 | 0 | 0 | 0 | |
| 24/04/2025 |
162.08
|
29,700 | 166.33 | 167.80 | 157.20 | 0 | 0 | 0 | |
| 23/04/2025 |
166.18
|
66,300 | 176.31 | 176.31 | 162.46 | 0 | 0 | 0 | |
| 22/04/2025 |
153.95
|
31,800 | 158.52 | 159.29 | 146.22 | 0 | 0 | 0 | |
| 21/04/2025 |
159.91
|
103,700 | 146.99 | 163.16 | 146.99 | 0 | 0 | 0 | |
| 18/04/2025 |
142.35
|
18,200 | 136.93 | 142.58 | 136.93 | 0 | 0 | 0 | |
| 17/04/2025 |
135.69
|
8,200 | 135.38 | 136.16 | 135.08 | 0 | 0 | 0 | |
| 16/04/2025 |
136.16
|
14,800 | 135.38 | 137.71 | 134.30 | 0 | 0 | 0 | |