| 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) |
-5.50 | -3.34% | 2,351,600 | -226,400 | -36.0 |
156.20
172.19
164.50
|
|
2 tháng
(2025-10-06) |
22.88 | 16.81% | 5,678,800 | -97,000 | -11.9 |
136.02
172.19
164.50
|
|
3 tháng
(2025-09-05) |
14.80 | 10.26% | 7,560,500 | -205,200 | -26.8 |
135.64
172.19
164.50
|
|
6 tháng
(2025-06-09) |
30.96 | 24.18% | 17,759,900 | -499,785 | -73.6 |
126.02
172.19
164.50
|
|
12 tháng
(2024-12-09) |
43.41 | 37.56% | 45,976,200 | 602,701 | 35.2 |
98.27
172.19
164.50
|
|
24 tháng
(2023-12-15) |
84.51 | 113.46% | 101,250,100 | 882,865 | 94.8 |
73.73
172.19
164.50
|
|
36 tháng
(2022-12-20) |
116.03 | 270.02% | 162,587,700 | 229,497 | 99.5 |
41.95
172.19
164.50
|
|
60 tháng
(2020-12-30) |
119.75 | 305.15% | 211,551,230 | 2,817,018 | 230.7 |
34.31
172.19
164.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
109.70
|
194,700 | 112.87 | 112.87 | 109.70 | 17,400 | 48,300 | -3.9 | |
| 23/09/2024 |
112.69
|
303,500 | 107.50 | 112.69 | 104.85 | 95,900 | 8,300 | 10.8 | |
| 20/09/2024 |
108.02
|
134,300 | 107.50 | 109.26 | 107.41 | 39,600 | 14,600 | 3.1 | |
| 19/09/2024 |
107.14
|
751,100 | 100.18 | 107.14 | 99.57 | 148,800 | 33,400 | 13.8 | |
| 18/09/2024 |
100.18
|
195,400 | 101.77 | 101.77 | 99.57 | 46,500 | 3,500 | 4.9 | |
| 17/09/2024 |
101.94
|
270,400 | 99.57 | 101.94 | 99.57 | 198,500 | 32,300 | 19.1 | |
| 16/09/2024 |
101.42
|
567,600 | 98.68 | 101.94 | 98.51 | 227,800 | 52,500 | 20.1 | |
| 13/09/2024 |
98.60
|
295,300 | 96.22 | 98.68 | 95.60 | 72,000 | 33,000 | 4.3 | |
| 12/09/2024 |
96.04
|
338,700 | 96.04 | 99.13 | 95.86 | 64,000 | 14,700 | 5.4 | |
| 11/09/2024 |
95.86
|
261,500 | 94.10 | 96.04 | 93.13 | 63,900 | 7,200 | 6.1 | |
| 10/09/2024 |
94.10
|
552,100 | 90.58 | 95.16 | 90.58 | 239,300 | 2,100 | 25.3 | |
| 09/09/2024 |
90.40
|
50,200 | 91.55 | 91.64 | 90.31 | 0 | 0 | 0 | |
| 06/09/2024 |
91.55
|
164,200 | 89.26 | 91.99 | 89.26 | 43,000 | 16,500 | 2.7 | |
| 05/09/2024 |
89.87
|
101,700 | 91.64 | 92.08 | 89.34 | 3,900 | 3,500 | 0.0 | |
| 04/09/2024 |
91.46
|
63,600 | 90.67 | 91.55 | 89.96 | 3,500 | 3,800 | -0.0 | |
| 30/08/2024 |
91.64
|
77,500 | 91.28 | 91.64 | 89.96 | 6,800 | 5,200 | 0.2 | |
| 29/08/2024 |
90.84
|
67,800 | 91.64 | 91.64 | 89.96 | 6,100 | 10,100 | -0.4 | |
| 28/08/2024 |
91.64
|
63,900 | 92.43 | 92.69 | 90.84 | 5,000 | 3,400 | 0.2 | |
| 27/08/2024 |
92.34
|
111,200 | 91.90 | 92.52 | 91.28 | 27,100 | 13,400 | 1.4 | |
| 26/08/2024 |
92.08
|
181,900 | 92.96 | 94.19 | 91.90 | 53,600 | 22,500 | 3.3 | |
| 23/08/2024 |
92.69
|
128,700 | 94.28 | 94.28 | 92.69 | 34,900 | 26,100 | 0.9 | |
| 22/08/2024 |
94.28
|
427,300 | 91.90 | 94.98 | 91.64 | 108,500 | 6,300 | 10.8 | |
| 21/08/2024 |
91.11
|
220,000 | 90.40 | 92.34 | 89.96 | 74,100 | 10,500 | 6.6 | |
| 20/08/2024 |
90.40
|
197,500 | 89.61 | 90.93 | 89.43 | 66,600 | 400 | 6.8 | |
| 19/08/2024 |
89.61
|
116,600 | 89.87 | 91.20 | 89.17 | 11,600 | 14,100 | -0.2 | |
| 16/08/2024 |
89.43
|
554,900 | 85.29 | 90.31 | 85.29 | 152,500 | 92,800 | 6.0 | |
| 15/08/2024 |
85.29
|
128,400 | 84.50 | 85.91 | 84.41 | 35,200 | 32,600 | 0.3 | |
| 14/08/2024 |
84.50
|
73,700 | 85.29 | 85.38 | 84.32 | 19,600 | 45,200 | -2.5 | |
| 13/08/2024 |
85.20
|
116,400 | 86.26 | 86.26 | 84.50 | 61,700 | 63,200 | -0.1 | |
| 12/08/2024 |
85.47
|
127,800 | 82.74 | 85.47 | 82.74 | 56,600 | 2,000 | 5.2 | |
| 09/08/2024 |
82.56
|
77,300 | 81.94 | 82.82 | 81.94 | 29,000 | 25,500 | 0.3 | |
| 08/08/2024 |
81.86
|
91,100 | 81.86 | 81.86 | 81.06 | 27,000 | 26,700 | 0.0 | |
| 07/08/2024 |
81.86
|
57,900 | 82.38 | 82.38 | 81.06 | 9,000 | 26,400 | -1.6 | |
| 06/08/2024 |
81.94
|
114,300 | 80.62 | 82.12 | 80.18 | 7,000 | 33,000 | -2.4 | |
| 05/08/2024 |
80.18
|
226,600 | 84.06 | 84.06 | 79.39 | 8,100 | 41,900 | -3.1 | |
| 02/08/2024 |
84.41
|
172,300 | 84.41 | 84.41 | 82.30 | 21,200 | 36,100 | -1.4 | |
| 01/08/2024 |
84.41
|
231,300 | 85.47 | 85.73 | 82.91 | 11,800 | 60,400 | -4.6 | |
| 31/07/2024 |
85.29
|
123,800 | 84.23 | 85.91 | 83.88 | 2,300 | 2,600 | -0.0 | |
| 30/07/2024 |
84.32
|
134,500 | 85.03 | 85.56 | 83.71 | 6,900 | 41,500 | -3.3 | |
| 29/07/2024 |
84.67
|
147,900 | 83.53 | 85.12 | 83.53 | 6,900 | 41,500 | -3.3 | |
| 26/07/2024 |
83.18
|
98,100 | 82.82 | 83.18 | 82.12 | 13,400 | 25,400 | -1.1 | |
| 25/07/2024 |
82.12
|
91,400 | 82.56 | 83.09 | 81.86 | 1,200 | 5,900 | -0.4 | |
| 24/07/2024 |
82.56
|
249,900 | 82.56 | 84.15 | 81.68 | 27,000 | 87,100 | -5.6 | |
| 23/07/2024 |
82.47
|
194,100 | 85.03 | 85.91 | 81.94 | 9,200 | 70,200 | -5.8 | |
| 22/07/2024 |
85.03
|
185,000 | 85.73 | 85.82 | 83.88 | 1,800 | 68,700 | -6.5 | |
| 19/07/2024 |
85.73
|
218,200 | 87.49 | 87.67 | 85.64 | 17,700 | 61,600 | -4.3 | |
| 18/07/2024 |
87.23
|
144,800 | 87.32 | 87.67 | 86.88 | 40,000 | 27,600 | 1.2 | |
| 17/07/2024 |
86.88
|
665,700 | 89.87 | 89.87 | 86.35 | 80,300 | 207,100 | -12.7 | |
| 16/07/2024 |
84.94
|
176,100 | 84.76 | 85.20 | 84.67 | 2,100 | 33,600 | -3.0 | |
| 15/07/2024 |
84.76
|
212,200 | 85.91 | 86.79 | 84.76 | 900 | 53,900 | -5.1 | |
| 12/07/2024 |
85.91
|
96,300 | 86.08 | 86.44 | 85.82 | 1,600 | 19,100 | -1.7 | |
| 11/07/2024 |
85.82
|
220,100 | 86.88 | 87.05 | 85.73 | 2,600 | 46,400 | -4.3 | |
| 10/07/2024 |
86.35
|
189,200 | 86.61 | 87.41 | 86.35 | 11,100 | 38,200 | -2.7 | |
| 09/07/2024 |
86.61
|
257,600 | 87.49 | 87.49 | 86.44 | 15,200 | 47,400 | -3.2 | |
| 08/07/2024 |
86.35
|
158,300 | 87.32 | 87.41 | 85.91 | 1,500 | 8,800 | -0.7 | |
| 05/07/2024 |
87.41
|
94,200 | 88.73 | 88.82 | 87.32 | 600 | 5,400 | -0.5 | |
| 04/07/2024 |
88.29
|
85,300 | 89.26 | 89.43 | 88.11 | 900 | 13,800 | -1.3 | |
| 03/07/2024 |
88.99
|
154,000 | 86.53 | 88.99 | 86.44 | 9,500 | 29,500 | -2.0 | |
| 02/07/2024 |
86.79
|
258,900 | 86.44 | 88.99 | 86.08 | 9,500 | 53,700 | -4.4 | |
| 01/07/2024 |
87.23
|
240,600 | 88.11 | 88.20 | 85.91 | 19,500 | 15,000 | 0.4 | |
| 28/06/2024 |
88.11
|
250,000 | 90.75 | 91.81 | 88.11 | 7,900 | 2,500 | 0.5 | |
| 27/06/2024 |
90.75
|
116,300 | 92.43 | 92.43 | 90.75 | 5,100 | 7,200 | -0.2 | |
| 26/06/2024 |
92.08
|
146,300 | 92.25 | 92.52 | 90.75 | 2,000 | 4,400 | -0.3 | |
| 25/06/2024 |
92.25
|
203,500 | 92.60 | 93.49 | 92.25 | 200 | 800 | -0.1 | |
| 24/06/2024 |
92.60
|
187,600 | 95.07 | 95.07 | 92.52 | 6,800 | 10,700 | -0.4 | |
| 21/06/2024 |
94.72
|
215,600 | 96.48 | 96.48 | 94.72 | 400 | 47,900 | -5.2 | |
| 20/06/2024 |
96.75
|
241,500 | 95.78 | 96.92 | 95.34 | 1,000 | 13,400 | -1.4 | |
| 19/06/2024 |
95.60
|
141,000 | 94.28 | 95.60 | 94.28 | 14,200 | 1,400 | 1.4 | |
| 18/06/2024 |
94.28
|
97,000 | 92.96 | 94.28 | 92.96 | 3,000 | 300 | 0.3 | |
| 17/06/2024 |
93.22
|
189,700 | 94.54 | 95.25 | 93.22 | 2,600 | 2,300 | 0.0 | |
| 14/06/2024 |
94.28
|
160,200 | 94.28 | 95.42 | 94.28 | 2,600 | 500 | 0.2 | |
| 13/06/2024 |
94.28
|
211,600 | 95.16 | 95.60 | 94.28 | 800 | 66,400 | -7.0 | |
| 12/06/2024 |
94.63
|
234,300 | 95.42 | 95.42 | 94.28 | 2,200 | 59,900 | -6.2 | |
| 11/06/2024 |
95.42
|
138,500 | 95.86 | 96.22 | 95.34 | 400 | 44,700 | -4.8 | |
| 10/06/2024 |
95.86
|
143,700 | 96.13 | 96.92 | 95.69 | 5,500 | 31,600 | -2.8 | |
| 07/06/2024 |
96.04
|
169,500 | 97.80 | 97.98 | 96.04 | 1,200 | 43,600 | -4.7 | |
| 06/06/2024 |
97.27
|
149,500 | 99.57 | 99.57 | 97.19 | 2,700 | 22,000 | -2.2 | |
| 05/06/2024 |
98.68
|
334,700 | 97.36 | 99.13 | 97.10 | 28,500 | 2,000 | 3.0 | |
| 04/06/2024 |
97.36
|
162,100 | 95.78 | 97.80 | 95.51 | 4,400 | 400 | 0.4 | |
| 03/06/2024 |
95.42
|
111,700 | 96.22 | 96.22 | 95.25 | 1,400 | 51,300 | -5.4 | |
| 31/05/2024 |
95.25
|
89,800 | 96.31 | 96.48 | 95.25 | 4,600 | 1,900 | 0.3 | |
| 30/05/2024 |
95.86
|
103,200 | 95.60 | 96.48 | 95.42 | 0 | 4,400 | -0.5 | |
| 29/05/2024 |
96.13
|
128,900 | 97.89 | 97.89 | 96.13 | 400 | 69,300 | -7.6 | |
| 28/05/2024 |
97.80
|
126,900 | 99.13 | 99.13 | 97.36 | 20,000 | 29,500 | -1.0 | |
| 27/05/2024 |
96.92
|
76,700 | 96.48 | 97.54 | 96.48 | 500 | 1,200 | -0.1 | |
| 24/05/2024 |
96.75
|
157,900 | 98.68 | 98.68 | 96.04 | 3,000 | 7,500 | -0.5 | |
| 23/05/2024 |
98.68
|
161,300 | 96.13 | 98.68 | 96.04 | 1,800 | 9,800 | -0.9 | |
| 22/05/2024 |
96.57
|
162,800 | 97.45 | 97.63 | 96.57 | 13,300 | 18,900 | -0.6 | |
| 21/05/2024 |
96.57
|
333,600 | 98.16 | 98.16 | 96.04 | 8,100 | 83,400 | -8.3 | |
| 20/05/2024 |
98.16
|
307,600 | 99.48 | 100.01 | 97.45 | 16,400 | 8,300 | 0.9 | |
| 17/05/2024: Cổ tức tiền mặt tỉ lệ: 61% | |||||||||
| 17/05/2024 |
99.39
|
267,500 | 99.57 | 101.06 | 99.39 | 6,700 | 28,100 | -2.4 | |
| 16/05/2024 |
99.57
|
297,500 | 100.32 | 101.15 | 99.57 | 7,000 | 35,800 | -3.4 | |
| 15/05/2024 |
99.48
|
308,300 | 98.14 | 99.48 | 96.64 | 13,100 | 87,600 | -8.7 | |
| 14/05/2024 |
97.22
|
203,600 | 98.65 | 98.81 | 97.06 | 6,900 | 89,700 | -9.6 | |
| 13/05/2024 |
98.14
|
177,100 | 98.39 | 99.06 | 97.39 | 2,000 | 7,600 | -0.7 | |
| 10/05/2024 |
96.97
|
130,700 | 96.97 | 97.81 | 96.97 | 15,400 | 10,600 | 0.6 | |
| 09/05/2024 |
96.97
|
365,800 | 96.97 | 99.40 | 96.97 | 58,500 | 119,400 | -7.1 | |
| 08/05/2024 |
96.39
|
228,400 | 97.81 | 97.81 | 96.39 | 4,600 | 117,900 | -13.1 | |
| 07/05/2024 |
97.81
|
264,900 | 97.64 | 97.81 | 95.72 | 3,100 | 32,500 | -3.4 | |
| 06/05/2024 |
96.97
|
158,600 | 97.81 | 97.98 | 96.05 | 800 | 17,200 | -1.9 | |