| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-9.60 | -6.40% | 3,925,600 | -405,600 | -54.7 |
132.20
160
140
|
|
2 tháng
(2026-01-12) |
-32.40 | -18.75% | 8,883,900 | -1,353,800 | -204.3 |
132.20
172.80
140
|
|
3 tháng
(2025-12-15) |
-31.95 | -18.54% | 13,952,800 | -2,154,700 | -371.4 |
132.20
181.87
140
|
|
6 tháng
(2025-09-15) |
35.67 | 34.06% | 44,145,800 | -6,010,600 | -1,191.8 |
104.16
181.87
140
|
|
12 tháng
(2025-03-18) |
28.62 | 25.60% | 76,788,700 | -14,187,894 | -2,115.3 |
85.44
181.87
140
|
|
24 tháng
(2024-03-25) |
79.35 | 129.98% | 102,283,528 | -10,786,273 | -1,349.5 |
60.61
181.87
140
|
|
36 tháng
(2023-03-29) |
110.81 | 374.56% | 111,922,825 | -9,493,552 | -1,257.2 |
27.94
181.87
140
|
|
60 tháng
(2021-04-08) |
95.58 | 213.26% | 119,826,187 | -7,049,941 | -1,032.1 |
27.94
181.87
140
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/05/2025 |
101.65
|
85,700 | 102.13 | 102.61 | 100.53 | 26,200 | 0 | 3.3 | |
| 16/05/2025 |
103.09
|
162,000 | 106.99 | 106.99 | 102.77 | 300 | 27,400 | -3.5 | |
| 15/05/2025 |
106.60
|
250,300 | 105.00 | 109.15 | 105.00 | 138,600 | 78,200 | 8.1 | |
| 14/05/2025 |
105.00
|
282,500 | 102.13 | 105.48 | 102.13 | 124,100 | 79,600 | 0 | |
| 13/05/2025 |
102.13
|
143,300 | 100.13 | 102.85 | 99.65 | 31,300 | 100 | 0 | |
| 12/05/2025 |
99.57
|
149,100 | 95.98 | 100.13 | 95.74 | 9,800 | 1,200 | 0 | |
| 09/05/2025 |
95.90
|
163,300 | 94.15 | 96.14 | 93.59 | 5,600 | 15,200 | 0 | |
| 08/05/2025 |
94.23
|
83,500 | 93.75 | 95.11 | 93.03 | 13,500 | 0 | 0 | |
| 07/05/2025 |
93.75
|
44,000 | 93.03 | 94.87 | 93.03 | 400 | 20,500 | 0 | |
| 06/05/2025 |
94.15
|
71,400 | 95.35 | 95.35 | 93.83 | 5,100 | 9,000 | 0 | |
| 05/05/2025 |
95.35
|
68,200 | 95.43 | 95.74 | 93.35 | 21,400 | 14,400 | 0 | |
| 29/04/2025 |
95.43
|
135,000 | 95.74 | 96.46 | 94.31 | 9,900 | 10,100 | -0.0 | |
| 28/04/2025 |
95.90
|
167,100 | 98.14 | 98.94 | 93.19 | 9,400 | 0 | 1.1 | |
| 25/04/2025 |
94.15
|
239,700 | 91.36 | 96.54 | 91.28 | 6,700 | 1,800 | 0.6 | |
| 24/04/2025 |
91.28
|
85,800 | 91.76 | 91.76 | 89.28 | 13,300 | 620,800 | -78.0 | |
| 23/04/2025 |
90.08
|
100,900 | 91.76 | 91.76 | 83.86 | 6,100 | 46,606 | -4.5 | |
| 22/04/2025 |
88.56
|
230,600 | 91.76 | 91.76 | 82.18 | 33,000 | 19,000 | 1.6 | |
| 21/04/2025 |
91.76
|
46,400 | 94.15 | 94.23 | 91.68 | 3,100 | 1,640 | 0.2 | |
| 18/04/2025 |
94.15
|
55,200 | 91.36 | 95.43 | 91.36 | 410 | 200 | 0.0 | |
| 17/04/2025 |
91.04
|
110,700 | 92.55 | 93.35 | 89.52 | 8,500 | 28,700 | -2.3 | |
| 16/04/2025 |
93.11
|
123,900 | 94.95 | 95.51 | 93.11 | 8,605 | 0 | 1.0 | |
| 15/04/2025 |
94.15
|
120,900 | 100.53 | 102.53 | 94.15 | 5,400 | 700 | 0.6 | |
| 14/04/2025 |
96.94
|
208,000 | 102.13 | 102.93 | 95.51 | 4,700 | 56,300 | -7.4 | |
| 11/04/2025 |
102.13
|
168,700 | 106.12 | 106.12 | 98.94 | 7,401 | 2,000 | 0.7 | |
| 10/04/2025 |
102.93
|
1,468,800 | 102.93 | 104.44 | 99.73 | 60,600 | 236,000 | -23.0 | |
| 09/04/2025 |
90.96
|
149,200 | 86.97 | 92.55 | 85.13 | 33,800 | 7,100 | 3.0 | |
| 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 | |