| 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) |
|
| 19/02/2025 |
149.04
|
79,500 | 144.62 | 149.62 | 144.62 | 37,600 | 41,700 | -0.6 | |
| 18/02/2025 |
146.09
|
26,100 | 146.49 | 146.58 | 144.82 | 955 | 455 | 0.1 | |
| 17/02/2025 |
145.70
|
67,500 | 148.55 | 148.64 | 144.82 | 1,300 | 8,000 | -1.0 | |
| 14/02/2025 |
148.25
|
43,000 | 149.04 | 149.62 | 148.06 | 2,900 | 3,614 | -0.1 | |
| 13/02/2025 |
150.90
|
97,700 | 151.19 | 151.68 | 148.45 | 22,300 | 54,400 | -4.9 | |
| 12/02/2025 |
151.19
|
42,094 | 152.96 | 152.96 | 150.31 | 2,000 | 11,000 | -1.4 | |
| 11/02/2025: Quyền mua cổ phiếu: 1000/451 Giá: 10 (Volume + 45.10%, Ratio=0.45) | |||||||||
| 11/02/2025 |
151.68
|
209,110 | 156.39 | 156.39 | 151.58 | 2,300 | 112,300 | -17.2 | |
| 10/02/2025 |
151.24
|
201,581 | 151.31 | 152.41 | 151.03 | 37,400 | 68,200 | -6.8 | |
| 07/02/2025 |
151.72
|
93,221 | 152.41 | 152.69 | 150.41 | 6,700 | 7,600 | -0.2 | |
| 06/02/2025 |
153.10
|
139,838 | 152.48 | 153.86 | 151.03 | 3,630 | 68,100 | -14.2 | |
| 05/02/2025 |
151.65
|
102,799 | 153.10 | 153.72 | 151.38 | 30,810 | 44,600 | -3.0 | |
| 04/02/2025 |
150.96
|
112,127 | 148.62 | 153.03 | 148.62 | 6,600 | 13,000 | -1.4 | |
| 03/02/2025 |
148.13
|
37,800 | 149.24 | 150.34 | 147.93 | 13,500 | 9,600 | 0 | |
| 24/01/2025 |
149.44
|
63,450 | 147.93 | 151.03 | 147.44 | 100 | 14,900 | -3.2 | |
| 23/01/2025 |
147.79
|
74,076 | 147.44 | 148.69 | 145.86 | 42,100 | 8,850 | 7.1 | |
| 22/01/2025 |
147.44
|
146,980 | 147.58 | 148.96 | 146.20 | 122,200 | 100,000 | 4.7 | |
| 21/01/2025 |
146.82
|
234,543 | 150.34 | 150.34 | 145.51 | 150,500 | 104,600 | 9.8 | |
| 20/01/2025 |
150.48
|
91,122 | 154.82 | 155.24 | 149.65 | 10,800 | 18,500 | -1.7 | |
| 17/01/2025 |
155.72
|
17,768 | 153.10 | 155.72 | 153.10 | 6,500 | 500 | 1.3 | |
| 16/01/2025 |
153.10
|
24,190 | 155.17 | 156.89 | 153.10 | 300 | 0 | 0.1 | |
| 15/01/2025 |
155.86
|
40,674 | 155.24 | 156.55 | 151.86 | 6,400 | 23,300 | -3.8 | |
| 14/01/2025 |
157.24
|
55,868 | 160.34 | 160.34 | 153.58 | 13,600 | 33,000 | -4.4 | |
| 13/01/2025 |
158.62
|
17,214 | 158.62 | 160.69 | 157.24 | 2,600 | 10,600 | -1.8 | |
| 10/01/2025 |
159.93
|
34,384 | 158.75 | 159.93 | 152.06 | 500 | 6,500 | -1.3 | |
| 09/01/2025 |
158.75
|
23,683 | 161.03 | 161.03 | 157.93 | 100 | 11,000 | -2.5 | |
| 08/01/2025 |
161.65
|
22,688 | 162.06 | 162.06 | 159.03 | 500 | 2,200 | -0.4 | |
| 07/01/2025 |
162.82
|
30,601 | 164.13 | 164.13 | 160.69 | 500 | 5,100 | -1.1 | |
| 06/01/2025 |
164.48
|
35,826 | 164.69 | 165.44 | 162.06 | 12,200 | 5,400 | 1.6 | |
| 03/01/2025 |
163.79
|
116,551 | 170.34 | 170.34 | 160.00 | 13,200 | 12,830 | 0.1 | |
| 02/01/2025 |
170.34
|
77,112 | 179.24 | 179.31 | 167.58 | 600 | 10,500 | -2.5 | |
| 31/12/2024 |
175.86
|
163,375 | 168.96 | 179.31 | 168.96 | 253,130 | 20,300 | 48.3 | |
| 30/12/2024 |
179.31
|
114,658 | 163.10 | 179.31 | 161.79 | 102,800 | 18,400 | 16.6 | |
| 27/12/2024 |
163.10
|
240,529 | 160.00 | 163.10 | 158.62 | 141,500 | 1,200 | 32.9 | |
| 26/12/2024 |
160.48
|
151,981 | 158.69 | 160.69 | 158.13 | 23,600 | 200 | 5.4 | |
| 25/12/2024 |
159.79
|
63,272 | 158.62 | 160.69 | 157.58 | 8,100 | 37 | 1.9 | |
| 24/12/2024 |
160.69
|
105,920 | 157.17 | 161.31 | 156.41 | 30,800 | 100 | 7.0 | |
| 23/12/2024 |
157.24
|
50,309 | 154.13 | 157.24 | 154.13 | 5,037 | 0 | 1.1 | |
| 20/12/2024 |
154.62
|
44,858 | 151.51 | 154.96 | 151.51 | 63,600 | 59,500 | 0.9 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 95% | |||||||||
| 19/12/2024 |
151.38
|
47,350 | 157.79 | 157.79 | 149.65 | 2,100 | 9,600 | -1.6 | |
| 18/12/2024 |
151.37
|
44,841 | 153.29 | 153.29 | 151.24 | 2,600 | 0 | 0.6 | |
| 17/12/2024 |
153.29
|
66,843 | 153.75 | 153.89 | 150.38 | 2,500 | 8,700 | -1.4 | |
| 16/12/2024 |
153.89
|
97,972 | 149.85 | 154.94 | 149.79 | 0 | 900 | -0.2 | |
| 13/12/2024 |
149.79
|
51,780 | 148.73 | 150.05 | 148.07 | 800 | 13,200 | -2.8 | |
| 12/12/2024 |
148.73
|
68,881 | 150.05 | 150.05 | 147.67 | 2,000 | 3,500 | -0.3 | |
| 11/12/2024 |
148.07
|
147,402 | 148.73 | 153.36 | 146.09 | 2,204 | 58,100 | -12.5 | |
| 10/12/2024 |
146.02
|
23,450 | 149.06 | 149.06 | 145.43 | 1,100 | 3,300 | -0.5 | |
| 09/12/2024 |
149.06
|
26,888 | 146.81 | 149.26 | 146.09 | 45,900 | 0 | 9.3 | |
| 06/12/2024 |
147.61
|
133,388 | 150.71 | 150.71 | 146.09 | 101,500 | 0 | 22.2 | |
| 05/12/2024 |
147.41
|
6,663 | 146.75 | 149.06 | 146.75 | 0 | 0 | 0 | |
| 04/12/2024 |
146.75
|
15,256 | 148.73 | 148.73 | 146.75 | 100 | 0 | 0.0 | |
| 03/12/2024 |
148.80
|
10,609 | 148.73 | 151.37 | 148.73 | 0 | 4,615 | -1.0 | |
| 02/12/2024 |
150.38
|
17,267 | 147.41 | 151.37 | 147.41 | 0 | 6,500 | -1.5 | |
| 29/11/2024 |
151.90
|
65,695 | 144.76 | 152.04 | 144.57 | 25,100 | 2,100 | 5.0 | |
| 28/11/2024 |
144.70
|
20,310 | 144.76 | 144.83 | 144.37 | 18,700 | 0 | 4.1 | |
| 27/11/2024 |
144.76
|
6,332 | 144.70 | 144.83 | 144.70 | 5,700 | 1,000 | 1.0 | |
| 26/11/2024 |
144.76
|
141,326 | 143.44 | 144.83 | 143.44 | 130,014 | 0 | 28.5 | |
| 25/11/2024 |
144.70
|
12,741 | 145.10 | 145.10 | 143.38 | 0 | 0 | 0 | |
| 22/11/2024 |
145.10
|
42,285 | 145.03 | 145.36 | 143.18 | 20,300 | 0 | 4.5 | |
| 21/11/2024 |
143.44
|
32,703 | 146.35 | 146.35 | 143.44 | 4,900 | 3,800 | 0.2 | |
| 20/11/2024 |
147.34
|
17,701 | 145.43 | 147.34 | 143.51 | 1,400 | 0 | 0.3 | |
| 19/11/2024 |
145.43
|
8,545 | 147.08 | 148.07 | 144.76 | 1,083,700 | 0 | 200.2 | |
| 18/11/2024 |
147.41
|
43,860 | 144.70 | 147.41 | 142.12 | 6,400 | 9,700 | -0.7 | |
| 15/11/2024 |
145.43
|
25,992 | 145.43 | 147.61 | 144.37 | 2,100 | 300 | 0.4 | |
| 14/11/2024 |
147.47
|
23,827 | 146.35 | 149.06 | 146.29 | 1,103,800 | 100 | 207.5 | |
| 13/11/2024 |
146.35
|
15,765 | 146.62 | 146.62 | 144.10 | 141,500 | 0 | 30.5 | |
| 12/11/2024 |
145.49
|
28,744 | 145.43 | 148.53 | 145.29 | 0 | 2,400 | -0.5 | |
| 11/11/2024 |
145.43
|
31,306 | 141.99 | 145.43 | 141.79 | 6,500 | 0 | 1.4 | |
| 08/11/2024 |
142.65
|
31,827 | 143.77 | 143.77 | 141.59 | 400 | 100,500 | -21.5 | |
| 07/11/2024 |
143.77
|
26,171 | 144.76 | 144.76 | 142.78 | 2,100 | 9,600 | -1.6 | |
| 06/11/2024 |
144.76
|
84,184 | 141.79 | 145.10 | 141.79 | 0 | 0 | 0 | |
| 05/11/2024 |
141.92
|
13,524 | 141.00 | 141.92 | 140.47 | 9,500 | 0 | 2.0 | |
| 04/11/2024 |
141.00
|
67,765 | 138.82 | 142.12 | 138.82 | 1,600 | 1,200 | 0.1 | |
| 01/11/2024 |
140.14
|
38,838 | 138.68 | 140.14 | 137.49 | 29,900 | 0 | 6.3 | |
| 31/10/2024 |
138.62
|
43,014 | 139.67 | 140.07 | 138.09 | 22,600 | 0 | 4.8 | |
| 30/10/2024 |
140.14
|
54,615 | 138.82 | 140.14 | 136.83 | 40,200 | 11,600 | 6.0 | |
| 29/10/2024 |
138.48
|
21,873 | 138.82 | 139.81 | 138.09 | 6,200 | 2,500 | 0.8 | |
| 28/10/2024 |
138.48
|
14,265 | 138.82 | 139.48 | 137.63 | 0 | 0 | 0 | |
| 25/10/2024 |
138.48
|
9,310 | 137.56 | 138.82 | 137.49 | 1,042 | 0 | 0.2 | |
| 24/10/2024 |
139.34
|
61,696 | 137.16 | 140.14 | 137.16 | 33,800 | 4,400 | 6.2 | |
| 23/10/2024 |
137.16
|
23,693 | 135.84 | 137.16 | 134.19 | 17,800 | 1,102 | 3.5 | |
| 22/10/2024 |
134.85
|
16,975 | 136.17 | 136.30 | 134.85 | 200 | 0 | 0.0 | |
| 21/10/2024 |
136.83
|
21,010 | 137.76 | 137.76 | 135.51 | 100 | 1,900 | -0.4 | |
| 18/10/2024 |
137.76
|
18,388 | 138.75 | 138.82 | 137.76 | 310 | 0 | 0.1 | |
| 17/10/2024 |
138.48
|
36,345 | 139.81 | 140.73 | 138.15 | 600 | 11,274 | -2.2 | |
| 16/10/2024 |
139.48
|
154,699 | 131.87 | 140.47 | 131.21 | 66,100 | 7,500 | 12.2 | |
| 15/10/2024 |
131.54
|
25,414 | 130.88 | 131.54 | 130.35 | 16,600 | 0 | 3.3 | |
| 14/10/2024 |
131.28
|
18,446 | 130.29 | 131.48 | 130.29 | 1,100 | 0 | 0.2 | |
| 11/10/2024 |
132.01
|
40,232 | 130.95 | 132.27 | 130.88 | 5,200 | 100 | 1.0 | |
| 10/10/2024 |
132.21
|
49,689 | 131.21 | 132.21 | 130.88 | 20,300 | 100 | 4.0 | |
| 09/10/2024 |
132.14
|
32,217 | 130.62 | 132.14 | 127.64 | 17,100 | 0 | 3.4 | |
| 08/10/2024 |
131.68
|
70,562 | 131.54 | 131.74 | 130.55 | 22,900 | 300 | 4.5 | |
| 07/10/2024 |
130.49
|
17,194 | 130.88 | 132.21 | 130.09 | 5,000 | 0 | 1.0 | |
| 04/10/2024 |
131.87
|
139,694 | 130.09 | 132.21 | 130.09 | 7,400 | 104,500 | -19.2 | |
| 03/10/2024 |
130.09
|
329,387 | 130.49 | 132.21 | 130.09 | 53,400 | 188,600 | -26.8 | |
| 02/10/2024 |
130.22
|
115,742 | 129.43 | 130.88 | 123.48 | 33,500 | 58,300 | -4.6 | |
| 01/10/2024 |
129.43
|
29,567 | 130.95 | 130.95 | 129.30 | 0 | 10 | -0.0 | |
| 30/09/2024 |
131.54
|
47,010 | 132.27 | 132.27 | 129.56 | 8,300 | 800 | 1.5 | |
| 27/09/2024 |
132.21
|
48,034 | 132.34 | 132.40 | 130.22 | 6,700 | 6,000 | 0.1 | |
| 26/09/2024 |
132.21
|
133,122 | 133.53 | 133.53 | 129.89 | 28,400 | 19,800 | 1.7 | |
| 25/09/2024: Cổ tức tiền mặt tỉ lệ: 168% | |||||||||
| 25/09/2024 |
134.12
|
103,427 | 145.43 | 145.43 | 132.21 | 14,911 | 20,200 | -1.1 | |