| 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) |
-22.90 | -12.72% | 5,209,000 | -1,629,000 | -308.8 |
157.10
180.65
158.10
|
|
2 tháng
(2025-12-01) |
-18.99 | -10.79% | 10,914,200 | -1,259,300 | -223.5 |
157.10
181.87
158.10
|
|
3 tháng
(2025-10-31) |
27.31 | 21.04% | 27,281,300 | -6,246,000 | -1,237.7 |
129.79
181.87
158.10
|
|
6 tháng
(2025-08-04) |
70.03 | 80.43% | 50,864,700 | -7,581,800 | -1,337.1 |
87.07
181.87
158.10
|
|
12 tháng
(2025-02-03) |
36.56 | 30.33% | 73,071,470 | -13,982,152 | -2,101.1 |
85.44
181.87
158.10
|
|
24 tháng
(2024-02-15) |
104.82 | 200.50% | 98,957,253 | -10,312,370 | -1,279.5 |
52.28
181.87
158.10
|
|
36 tháng
(2023-02-14) |
124.41 | 380.51% | 106,656,988 | -8,836,702 | -1,170.7 |
27.94
181.87
158.10
|
|
60 tháng
(2021-02-24) |
115.49 | 277.57% | 114,989,888 | -5,969,990 | -902.3 |
27.94
181.87
158.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/04/2025 |
87.69
|
218,500 | 97.50 | 98.30 | 85.37 | 34,000 | 86,645 | -5.8 | |
| 04/04/2025 |
102.13
|
115,800 | 98.14 | 103.72 | 86.17 | 10,310 | 34,602 | -2.9 | |
| 03/04/2025 |
98.14
|
230,700 | 110.98 | 111.70 | 96.14 | 3,505 | 10,200 | -0.9 | |
| 02/04/2025 |
111.70
|
45,600 | 113.86 | 114.10 | 111.70 | 2,000 | 11,600 | -1.4 | |
| 01/04/2025 |
113.30
|
69,500 | 112.90 | 114.10 | 112.90 | 2,000 | 19,900 | -2.6 | |
| 31/03/2025 |
114.89
|
98,500 | 116.65 | 116.65 | 111.78 | 600 | 15,700 | -2.2 | |
| 28/03/2025 |
115.13
|
102,100 | 115.29 | 117.29 | 114.89 | 6,300 | 30,300 | -3.5 | |
| 27/03/2025 |
114.89
|
43,800 | 111.22 | 116.49 | 111.22 | 12,400 | 1,900 | 1.5 | |
| 26/03/2025 |
111.06
|
11,300 | 111.22 | 111.70 | 111.06 | 500 | 0 | 0.1 | |
| 25/03/2025 |
110.90
|
36,400 | 111.70 | 111.70 | 110.90 | 500 | 1,000 | -0.1 | |
| 24/03/2025 |
110.74
|
23,800 | 112.10 | 112.18 | 110.67 | 705 | 200 | 0.1 | |
| 21/03/2025 |
112.10
|
20,800 | 111.70 | 112.10 | 111.54 | 100 | 0 | 0.0 | |
| 20/03/2025 |
111.06
|
24,700 | 109.95 | 112.02 | 109.95 | 500 | 0 | 0.1 | |
| 19/03/2025 |
110.11
|
66,900 | 113.38 | 113.38 | 110.11 | 204 | 800 | -0.1 | |
| 18/03/2025 |
111.78
|
62,900 | 114.10 | 114.65 | 111.70 | 400 | 0 | 0 | |
| 17/03/2025 |
113.62
|
72,300 | 117.29 | 117.29 | 113.30 | 1,400 | 1,300 | 0 | |
| 14/03/2025 |
116.41
|
103,300 | 118.88 | 118.88 | 116.41 | 11,400 | 44,201 | -4.8 | |
| 13/03/2025 |
118.32
|
74,500 | 118.17 | 119.44 | 117.69 | 700 | 21,400 | -3.1 | |
| 12/03/2025 |
119.68
|
56,000 | 117.29 | 119.68 | 116.49 | 1,913 | 14,000 | -1.8 | |
| 11/03/2025 |
117.21
|
47,600 | 118.09 | 118.09 | 116.81 | 300 | 0 | 0.0 | |
| 10/03/2025 |
117.93
|
52,400 | 118.48 | 119.20 | 117.77 | 500 | 0 | 0.1 | |
| 07/03/2025 |
118.80
|
32,200 | 118.48 | 119.68 | 118.48 | 100 | 3,400 | -0.5 | |
| 06/03/2025 |
118.48
|
113,000 | 118.88 | 120.08 | 118.09 | 1,108 | 38,300 | -5.5 | |
| 05/03/2025 |
118.32
|
41,500 | 118.64 | 119.28 | 118.09 | 149 | 0 | 0.0 | |
| 04/03/2025 |
118.72
|
27,800 | 119.12 | 119.12 | 118.40 | 600 | 0 | 0.1 | |
| 03/03/2025 |
118.88
|
36,300 | 118.96 | 119.36 | 118.32 | 700 | 11,500 | -1.6 | |
| 28/02/2025 |
118.88
|
25,300 | 119.28 | 119.28 | 118.80 | 300 | 0 | 0.0 | |
| 27/02/2025 |
119.28
|
28,200 | 118.72 | 119.68 | 118.72 | 1,000 | 0 | 0.1 | |
| 26/02/2025 |
118.72
|
29,700 | 119.28 | 119.60 | 118.72 | 0 | 4,100 | -0.6 | |
| 25/02/2025 |
119.12
|
52,000 | 119.28 | 119.68 | 118.88 | 3,749 | 8,400 | -0.7 | |
| 24/02/2025 |
119.20
|
42,800 | 120.64 | 120.64 | 118.88 | 1,700 | 1,700 | 0 | |
| 21/02/2025 |
120.64
|
36,200 | 121.28 | 121.28 | 118.88 | 3,100 | 1,700 | 0.2 | |
| 20/02/2025 |
121.28
|
53,300 | 121.76 | 121.76 | 121.20 | 35,233 | 32,335 | 0.4 | |
| 19/02/2025 |
121.28
|
79,500 | 117.69 | 121.76 | 117.69 | 37,600 | 41,700 | -0.6 | |
| 18/02/2025 |
118.88
|
26,100 | 119.20 | 119.28 | 117.85 | 955 | 455 | 0.1 | |
| 17/02/2025 |
118.56
|
67,500 | 120.88 | 120.96 | 117.85 | 1,300 | 8,000 | -1.0 | |
| 14/02/2025 |
120.64
|
43,000 | 121.28 | 121.76 | 120.48 | 2,900 | 3,614 | -0.1 | |
| 13/02/2025 |
122.79
|
97,700 | 123.03 | 123.43 | 120.80 | 22,300 | 54,400 | -4.9 | |
| 12/02/2025 |
123.03
|
42,094 | 124.47 | 124.47 | 122.31 | 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 |
123.43
|
209,110 | 127.26 | 127.26 | 123.35 | 2,300 | 112,300 | -17.2 | |
| 10/02/2025 |
123.07
|
201,581 | 123.12 | 124.02 | 122.90 | 37,400 | 68,200 | -6.8 | |
| 07/02/2025 |
123.46
|
93,221 | 124.02 | 124.25 | 122.39 | 6,700 | 7,600 | -0.2 | |
| 06/02/2025 |
124.58
|
139,838 | 124.08 | 125.20 | 122.90 | 3,630 | 68,100 | -14.2 | |
| 05/02/2025 |
123.40
|
102,799 | 124.58 | 125.09 | 123.18 | 30,810 | 44,600 | -3.0 | |
| 04/02/2025 |
122.84
|
112,127 | 120.94 | 124.53 | 120.94 | 6,600 | 13,000 | -1.4 | |
| 03/02/2025 |
120.54
|
37,800 | 121.44 | 122.34 | 120.37 | 13,500 | 9,600 | 0 | |
| 24/01/2025 |
121.61
|
63,450 | 120.37 | 122.90 | 119.98 | 100 | 14,900 | -3.2 | |
| 23/01/2025 |
120.26
|
74,076 | 119.98 | 120.99 | 118.69 | 42,100 | 8,850 | 7.1 | |
| 22/01/2025 |
119.98
|
146,980 | 120.09 | 121.22 | 118.97 | 122,200 | 100,000 | 4.7 | |
| 21/01/2025 |
119.48
|
234,543 | 122.34 | 122.34 | 118.41 | 150,500 | 104,600 | 9.8 | |
| 20/01/2025 |
122.45
|
91,122 | 125.99 | 126.32 | 121.78 | 10,800 | 18,500 | -1.7 | |
| 17/01/2025 |
126.72
|
17,768 | 124.58 | 126.72 | 124.58 | 6,500 | 500 | 1.3 | |
| 16/01/2025 |
124.58
|
24,190 | 126.27 | 127.67 | 124.58 | 300 | 0 | 0.1 | |
| 15/01/2025 |
126.83
|
40,674 | 126.32 | 127.39 | 123.57 | 6,400 | 23,300 | -3.8 | |
| 14/01/2025 |
127.95
|
55,868 | 130.48 | 130.48 | 124.98 | 13,600 | 33,000 | -4.4 | |
| 13/01/2025 |
129.07
|
17,214 | 129.07 | 130.76 | 127.95 | 2,600 | 10,600 | -1.8 | |
| 10/01/2025 |
130.14
|
34,384 | 129.19 | 130.14 | 123.74 | 500 | 6,500 | -1.3 | |
| 09/01/2025 |
129.19
|
23,683 | 131.04 | 131.04 | 128.51 | 100 | 11,000 | -2.5 | |
| 08/01/2025 |
131.54
|
22,688 | 131.88 | 131.88 | 129.41 | 500 | 2,200 | -0.4 | |
| 07/01/2025 |
132.50
|
30,601 | 133.56 | 133.56 | 130.76 | 500 | 5,100 | -1.1 | |
| 06/01/2025 |
133.84
|
35,826 | 134.01 | 134.63 | 131.88 | 12,200 | 5,400 | 1.6 | |
| 03/01/2025 |
133.28
|
116,551 | 138.61 | 138.61 | 130.20 | 13,200 | 12,830 | 0.1 | |
| 02/01/2025 |
138.61
|
77,112 | 145.85 | 145.91 | 136.37 | 600 | 10,500 | -2.5 | |
| 31/12/2024 |
143.10
|
163,375 | 137.49 | 145.91 | 137.49 | 253,130 | 20,300 | 48.3 | |
| 30/12/2024 |
145.91
|
114,658 | 132.72 | 145.91 | 131.65 | 102,800 | 18,400 | 16.6 | |
| 27/12/2024 |
132.72
|
240,529 | 130.20 | 132.72 | 129.07 | 141,500 | 1,200 | 32.9 | |
| 26/12/2024 |
130.59
|
151,981 | 129.13 | 130.76 | 128.68 | 23,600 | 200 | 5.4 | |
| 25/12/2024 |
130.03
|
63,272 | 129.07 | 130.76 | 128.23 | 8,100 | 37 | 1.9 | |
| 24/12/2024 |
130.76
|
105,920 | 127.89 | 131.26 | 127.28 | 30,800 | 100 | 7.0 | |
| 23/12/2024 |
127.95
|
50,309 | 125.43 | 127.95 | 125.43 | 5,037 | 0 | 1.1 | |
| 20/12/2024 |
125.82
|
44,858 | 123.29 | 126.10 | 123.29 | 63,600 | 59,500 | 0.9 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 95% | |||||||||
| 19/12/2024 |
123.18
|
47,350 | 128.40 | 128.40 | 121.78 | 2,100 | 9,600 | -1.6 | |
| 18/12/2024 |
123.18
|
44,841 | 124.74 | 124.74 | 123.07 | 2,600 | 0 | 0.6 | |
| 17/12/2024 |
124.74
|
66,843 | 125.12 | 125.22 | 122.37 | 2,500 | 8,700 | -1.4 | |
| 16/12/2024 |
125.22
|
97,972 | 121.94 | 126.09 | 121.89 | 0 | 900 | -0.2 | |
| 13/12/2024 |
121.89
|
51,780 | 121.03 | 122.10 | 120.49 | 800 | 13,200 | -2.8 | |
| 12/12/2024 |
121.03
|
68,881 | 122.10 | 122.10 | 120.17 | 2,000 | 3,500 | -0.3 | |
| 11/12/2024 |
120.49
|
147,402 | 121.03 | 124.79 | 118.88 | 2,204 | 58,100 | -12.5 | |
| 10/12/2024 |
118.82
|
23,450 | 121.30 | 121.30 | 118.34 | 1,100 | 3,300 | -0.5 | |
| 09/12/2024 |
121.30
|
26,888 | 119.47 | 121.46 | 118.88 | 45,900 | 0 | 9.3 | |
| 06/12/2024 |
120.11
|
133,388 | 122.64 | 122.64 | 118.88 | 101,500 | 0 | 22.2 | |
| 05/12/2024 |
119.95
|
6,663 | 119.42 | 121.30 | 119.42 | 0 | 0 | 0 | |
| 04/12/2024 |
119.42
|
15,256 | 121.03 | 121.03 | 119.42 | 100 | 0 | 0.0 | |
| 03/12/2024 |
121.08
|
10,609 | 121.03 | 123.18 | 121.03 | 0 | 4,615 | -1.0 | |
| 02/12/2024 |
122.37
|
17,267 | 119.95 | 123.18 | 119.95 | 0 | 6,500 | -1.5 | |
| 29/11/2024 |
123.61
|
65,695 | 117.80 | 123.72 | 117.64 | 25,100 | 2,100 | 5.0 | |
| 28/11/2024 |
117.75
|
20,310 | 117.80 | 117.86 | 117.48 | 18,700 | 0 | 4.1 | |
| 27/11/2024 |
117.80
|
6,332 | 117.75 | 117.86 | 117.75 | 5,700 | 1,000 | 1.0 | |
| 26/11/2024 |
117.80
|
141,326 | 116.73 | 117.86 | 116.73 | 130,014 | 0 | 28.5 | |
| 25/11/2024 |
117.75
|
12,741 | 118.07 | 118.07 | 116.67 | 0 | 0 | 0 | |
| 22/11/2024 |
118.07
|
42,285 | 118.02 | 118.29 | 116.51 | 20,300 | 0 | 4.5 | |
| 21/11/2024 |
116.73
|
32,703 | 119.09 | 119.09 | 116.73 | 4,900 | 3,800 | 0.2 | |
| 20/11/2024 |
119.90
|
17,701 | 118.34 | 119.90 | 116.78 | 1,400 | 0 | 0.3 | |
| 19/11/2024 |
118.34
|
8,545 | 119.68 | 120.49 | 117.80 | 1,083,700 | 0 | 200.2 | |
| 18/11/2024 |
119.95
|
43,860 | 117.75 | 119.95 | 115.65 | 6,400 | 9,700 | -0.7 | |
| 15/11/2024 |
118.34
|
25,992 | 118.34 | 120.11 | 117.48 | 2,100 | 300 | 0.4 | |
| 14/11/2024 |
120.01
|
23,827 | 119.09 | 121.30 | 119.04 | 1,103,800 | 100 | 207.5 | |
| 13/11/2024 |
119.09
|
15,765 | 119.31 | 119.31 | 117.26 | 141,500 | 0 | 30.5 | |
| 12/11/2024 |
118.39
|
28,744 | 118.34 | 120.87 | 118.23 | 0 | 2,400 | -0.5 | |
| 11/11/2024 |
118.34
|
31,306 | 115.54 | 118.34 | 115.38 | 6,500 | 0 | 1.4 | |