| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
10.70 | 12.54% | 25,166,500 | 608,200 | 56.0 |
83.30
108
96.70
|
|
2 tháng
(2025-12-01) |
8.50 | 9.71% | 31,027,800 | 503,300 | 47.0 |
82.80
108
96.70
|
|
3 tháng
(2025-11-03) |
6.20 | 6.90% | 43,432,000 | 195,300 | 19.8 |
82.80
108
96.70
|
|
6 tháng
(2025-08-04) |
5.92 | 6.57% | 77,325,000 | -2,363,700 | -209.5 |
80
108
96.70
|
|
12 tháng
(2025-02-04) |
-27.95 | -22.55% | 162,518,800 | -4,437,559 | -516.6 |
72.13
125.32
96.70
|
|
24 tháng
(2024-02-15) |
4.53 | 4.96% | 302,212,800 | -6,534,031 | -766.1 |
72.13
153.11
96.70
|
|
36 tháng
(2023-02-15) |
43.41 | 82.56% | 367,201,400 | -6,362,583 | -737.6 |
50.65
153.11
96.70
|
|
60 tháng
(2021-02-25) |
44.51 | 86.45% | 645,829,419 | 2,457,944 | -63.1 |
34.78
153.11
96.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2024 |
122.00
|
1,544,400 | 128.83 | 128.83 | 120.53 | 17,000 | 222,426 | -26.1 | |
| 15/11/2024 |
126.39
|
1,651,700 | 127.07 | 129.71 | 123.17 | 101,912 | 68,900 | 4.2 | |
| 14/11/2024 |
129.71
|
1,261,600 | 135.47 | 135.66 | 129.32 | 28,700 | 31,200 | -0.4 | |
| 13/11/2024 |
134.88
|
2,650,900 | 128.83 | 136.25 | 128.05 | 246,300 | 222,400 | 3.4 | |
| 12/11/2024 |
128.05
|
1,437,200 | 126.29 | 128.34 | 123.95 | 47,800 | 1,800 | 6.0 | |
| 11/11/2024 |
126.29
|
1,383,800 | 129.90 | 131.56 | 126.10 | 100 | 7,900 | -1.0 | |
| 08/11/2024 |
128.05
|
1,210,000 | 125.90 | 130.59 | 124.54 | 123,800 | 14,500 | 14.3 | |
| 07/11/2024 |
125.02
|
1,117,600 | 122.97 | 128.34 | 122.19 | 48,300 | 35,200 | 1.7 | |
| 06/11/2024 |
122.10
|
539,500 | 122.39 | 123.75 | 121.51 | 0 | 0 | 0 | |
| 05/11/2024 |
121.51
|
200,100 | 121.02 | 121.90 | 120.63 | 100 | 21,500 | -2.7 | |
| 04/11/2024 |
121.02
|
533,200 | 121.51 | 122.19 | 118.87 | 20,100 | 7,300 | 1.6 | |
| 01/11/2024 |
121.22
|
546,600 | 123.36 | 124.05 | 121.22 | 1,300 | 26,200 | -3.1 | |
| 31/10/2024 |
123.75
|
291,700 | 124.63 | 125.41 | 123.66 | 44,900 | 17,500 | 3.5 | |
| 30/10/2024 |
124.83
|
153,500 | 126.39 | 126.58 | 124.73 | 0 | 20,400 | -2.6 | |
| 29/10/2024 |
126.19
|
387,800 | 125.41 | 128.73 | 124.93 | 37,600 | 20,100 | 2.3 | |
| 28/10/2024 |
124.63
|
243,000 | 124.44 | 125.41 | 123.95 | 100 | 9,600 | -1.2 | |
| 25/10/2024 |
123.56
|
275,600 | 123.95 | 124.44 | 123.27 | 0 | 2,300 | -0.3 | |
| 24/10/2024 |
123.56
|
193,900 | 123.17 | 125.61 | 123.17 | 50,100 | 7,800 | 5.4 | |
| 23/10/2024 |
123.07
|
441,900 | 124.24 | 124.24 | 122.39 | 29,100 | 7,000 | 2.8 | |
| 22/10/2024 |
124.34
|
521,700 | 126.88 | 127.56 | 123.95 | 6,600 | 10,600 | -0.5 | |
| 21/10/2024 |
127.56
|
149,600 | 128.83 | 129.12 | 127.56 | 4,900 | 2,600 | 0.3 | |
| 18/10/2024 |
128.83
|
326,000 | 129.71 | 131.76 | 128.34 | 21,500 | 4,400 | 2.3 | |
| 17/10/2024 |
129.61
|
249,200 | 130.00 | 132.25 | 128.44 | 5,700 | 42,000 | -4.8 | |
| 16/10/2024 |
130.00
|
210,200 | 128.34 | 130.20 | 128.15 | 29,400 | 32,200 | -0.4 | |
| 15/10/2024 |
128.34
|
220,400 | 130.39 | 131.56 | 128.34 | 29,200 | 3,500 | 3.4 | |
| 14/10/2024 |
130.39
|
217,300 | 132.73 | 132.73 | 130.20 | 1,300 | 48,500 | -6.3 | |
| 11/10/2024 |
132.34
|
339,500 | 129.32 | 133.71 | 128.93 | 1,700 | 11,000 | -1.3 | |
| 10/10/2024 |
130.00
|
317,600 | 130.29 | 130.59 | 128.63 | 19,800 | 7,700 | 1.6 | |
| 09/10/2024 |
129.90
|
759,600 | 125.41 | 131.76 | 125.41 | 90,100 | 89,400 | 0.0 | |
| 08/10/2024 |
125.12
|
331,300 | 124.93 | 126.39 | 124.63 | 10,700 | 43,200 | -4.2 | |
| 07/10/2024 |
124.93
|
128,000 | 124.93 | 126.39 | 124.63 | 4,000 | 200 | 0.5 | |
| 04/10/2024 |
124.93
|
551,800 | 122.97 | 127.27 | 122.97 | 14,900 | 81,500 | -8.5 | |
| 03/10/2024 |
123.17
|
187,800 | 123.95 | 125.12 | 122.78 | 3,000 | 300 | 0.3 | |
| 02/10/2024 |
123.75
|
166,200 | 123.27 | 124.14 | 122.97 | 500 | 500 | -0.0 | |
| 01/10/2024 |
123.27
|
207,900 | 124.05 | 125.22 | 123.27 | 1,200 | 10,000 | -1.1 | |
| 30/09/2024 |
123.36
|
141,300 | 123.66 | 124.63 | 123.17 | 100 | 100 | -0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 27.2% | |||||||||
| 27/09/2024 |
123.95
|
506,300 | 126.78 | 126.78 | 123.56 | 34,100 | 126,500 | -11.7 | |
| 26/09/2024 |
125.49
|
249,600 | 126.64 | 127.50 | 125.30 | 3,000 | 9,400 | -0.8 | |
| 25/09/2024 |
126.64
|
273,000 | 127.59 | 128.93 | 126.54 | 8,400 | 8,800 | -0.1 | |
| 24/09/2024 |
127.59
|
511,000 | 124.06 | 129.51 | 124.06 | 23,700 | 15,900 | 1.1 | |
| 23/09/2024 |
123.39
|
448,700 | 127.21 | 127.21 | 123.39 | 100 | 80,400 | -10.5 | |
| 20/09/2024 |
126.83
|
486,400 | 128.93 | 129.51 | 125.87 | 155,400 | 19,800 | 18.1 | |
| 19/09/2024 |
128.55
|
418,200 | 129.98 | 129.98 | 127.69 | 151,500 | 11,900 | 18.8 | |
| 18/09/2024 |
127.40
|
1,145,300 | 119.57 | 127.40 | 119.57 | 122,600 | 3,100 | 15.4 | |
| 17/09/2024 |
119.09
|
158,800 | 117.75 | 119.09 | 117.27 | 15,300 | 35,900 | -2.5 | |
| 16/09/2024 |
118.51
|
167,100 | 119.47 | 120.14 | 118.51 | 48,800 | 5,600 | 5.4 | |
| 13/09/2024 |
119.47
|
117,300 | 118.71 | 120.23 | 118.51 | 64,000 | 100 | 8.0 | |
| 12/09/2024 |
118.90
|
191,100 | 118.51 | 119.18 | 117.75 | 76,700 | 9,300 | 8.4 | |
| 11/09/2024 |
117.56
|
121,400 | 117.56 | 118.99 | 116.60 | 30,100 | 11,100 | 2.3 | |
| 10/09/2024 |
117.65
|
145,500 | 119.76 | 119.76 | 117.65 | 33,100 | 22,100 | 1.4 | |
| 09/09/2024 |
118.90
|
114,100 | 118.90 | 119.76 | 117.56 | 0 | 0 | 0 | |
| 06/09/2024 |
118.99
|
196,300 | 119.47 | 119.47 | 117.56 | 14,800 | 39,200 | -3.0 | |
| 05/09/2024 |
119.47
|
232,000 | 121.57 | 121.67 | 119.47 | 4,600 | 11,300 | -0.9 | |
| 04/09/2024 |
121.57
|
245,500 | 120.71 | 121.67 | 120.52 | 65,600 | 4,000 | 7.8 | |
| 30/08/2024 |
122.43
|
286,900 | 120.33 | 123.01 | 120.33 | 150,100 | 15,700 | 17.2 | |
| 29/08/2024 |
120.14
|
109,900 | 120.62 | 121.19 | 120.04 | 2,300 | 31,500 | -3.7 | |
| 28/08/2024 |
120.52
|
171,400 | 121.38 | 122.24 | 120.52 | 1,300 | 36,400 | -4.4 | |
| 27/08/2024 |
121.38
|
163,400 | 121.00 | 122.24 | 119.95 | 700 | 4,900 | -0.5 | |
| 26/08/2024 |
121.29
|
240,200 | 123.10 | 124.73 | 121.29 | 14,400 | 13,900 | 0.1 | |
| 23/08/2024 |
122.91
|
195,700 | 121.67 | 124.25 | 120.62 | 4,200 | 17,000 | -1.6 | |
| 22/08/2024 |
121.57
|
355,000 | 122.81 | 123.68 | 121.19 | 12,400 | 158,000 | -18.7 | |
| 21/08/2024 |
122.81
|
220,100 | 122.43 | 124.25 | 122.43 | 8,500 | 46,200 | -4.9 | |
| 20/08/2024 |
122.43
|
388,200 | 123.96 | 123.96 | 120.90 | 22,900 | 91,900 | -8.8 | |
| 19/08/2024 |
121.86
|
277,200 | 125.20 | 125.20 | 120.43 | 1,400 | 41,200 | -5.1 | |
| 16/08/2024 |
122.24
|
714,000 | 114.69 | 122.24 | 114.69 | 128,600 | 28,000 | 12.4 | |
| 15/08/2024 |
114.31
|
250,700 | 115.74 | 115.93 | 114.21 | 3,300 | 3,000 | 0.0 | |
| 14/08/2024 |
115.65
|
129,200 | 116.70 | 117.46 | 115.65 | 2,100 | 43,200 | -5.0 | |
| 13/08/2024 |
115.65
|
464,400 | 117.75 | 119.85 | 115.07 | 2,200 | 177,200 | -21.3 | |
| 12/08/2024 |
117.56
|
170,300 | 118.23 | 118.51 | 117.18 | 10,500 | 6,900 | 0.4 | |
| 09/08/2024 |
117.46
|
368,100 | 113.74 | 118.99 | 113.16 | 103,900 | 31,600 | 8.8 | |
| 08/08/2024 |
112.68
|
299,600 | 114.12 | 114.12 | 111.06 | 64,300 | 86,500 | -2.6 | |
| 07/08/2024 |
113.74
|
294,700 | 114.02 | 115.46 | 112.78 | 61,600 | 126,800 | -7.8 | |
| 06/08/2024 |
114.02
|
605,500 | 110.58 | 114.69 | 107.52 | 262,100 | 86,200 | 20.8 | |
| 05/08/2024 |
110.49
|
591,400 | 114.79 | 117.56 | 110.29 | 24,600 | 238,900 | -25.4 | |
| 02/08/2024 |
118.51
|
551,800 | 115.36 | 118.99 | 113.93 | 184,600 | 79,400 | 12.8 | |
| 01/08/2024 |
118.04
|
588,800 | 120.52 | 121.57 | 114.98 | 29,500 | 212,500 | -22.4 | |
| 31/07/2024 |
120.43
|
409,000 | 124.25 | 124.25 | 120.43 | 5,200 | 129,500 | -15.8 | |
| 30/07/2024 |
124.73
|
326,700 | 125.68 | 125.87 | 122.34 | 4,300 | 63,700 | -7.9 | |
| 29/07/2024 |
125.68
|
184,200 | 127.12 | 127.88 | 125.11 | 4,300 | 63,700 | -7.9 | |
| 26/07/2024 |
127.12
|
455,500 | 122.34 | 127.98 | 120.81 | 189,300 | 66,900 | 16.0 | |
| 25/07/2024 |
123.29
|
312,900 | 124.63 | 124.63 | 120.43 | 8,300 | 112,500 | -13.3 | |
| 24/07/2024 |
124.73
|
856,800 | 113.83 | 124.73 | 112.30 | 108,800 | 203,300 | -11.8 | |
| 23/07/2024 |
116.60
|
518,400 | 121.38 | 124.06 | 116.51 | 76,300 | 107,900 | -3.9 | |
| 22/07/2024 |
122.43
|
558,600 | 129.03 | 129.03 | 121.48 | 101,900 | 64,200 | 4.8 | |
| 19/07/2024 |
129.22
|
141,600 | 130.94 | 130.94 | 127.98 | 1,100 | 1,400 | -0.0 | |
| 18/07/2024 |
128.45
|
479,300 | 132.09 | 132.18 | 124.92 | 22,800 | 216,100 | -25.7 | |
| 17/07/2024 |
132.28
|
907,400 | 136.00 | 136.58 | 126.26 | 8,700 | 236,400 | -31.4 | |
| 16/07/2024 |
135.72
|
387,800 | 139.06 | 139.35 | 134.28 | 10,900 | 21,100 | -1.5 | |
| 15/07/2024 |
139.06
|
170,800 | 140.69 | 141.45 | 138.58 | 7,900 | 1,400 | 0.9 | |
| 12/07/2024 |
140.59
|
388,400 | 140.02 | 142.69 | 140.02 | 13,700 | 37,000 | -3.4 | |
| 11/07/2024 |
139.92
|
141,800 | 141.64 | 141.64 | 139.73 | 0 | 27,700 | -4.1 | |
| 10/07/2024 |
140.78
|
256,600 | 138.58 | 142.41 | 138.58 | 7,800 | 33,500 | -3.8 | |
| 09/07/2024 |
139.06
|
331,400 | 141.07 | 141.93 | 138.58 | 1,400 | 97,600 | -14.1 | |
| 08/07/2024 |
141.07
|
442,700 | 143.36 | 143.84 | 140.59 | 9,200 | 142,800 | -19.8 | |
| 05/07/2024 |
143.36
|
397,300 | 139.54 | 143.75 | 138.87 | 700 | 89,100 | -13.1 | |
| 04/07/2024 |
138.78
|
328,100 | 138.01 | 140.02 | 137.15 | 600 | 94,400 | -13.6 | |
| 03/07/2024 |
138.01
|
162,000 | 138.58 | 138.58 | 136.58 | 8,200 | 23,000 | -2.1 | |
| 02/07/2024 |
137.34
|
268,400 | 137.34 | 140.02 | 136.67 | 2,200 | 87,800 | -12.4 | |
| 01/07/2024 |
137.25
|
360,400 | 134.38 | 138.58 | 131.32 | 119,900 | 90,900 | 4.0 | |
| 28/06/2024 |
134.38
|
725,300 | 140.02 | 144.22 | 133.81 | 46,100 | 101,800 | -8.3 | |