| 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) |
|
| 24/09/2024 |
134.32
|
242,225 | 129.92 | 136.52 | 129.92 | 32,200 | 28,700 | 0.7 | |
| 23/09/2024 |
130.11
|
336,798 | 127.60 | 130.23 | 127.60 | 31,000 | 221,500 | -40.5 | |
| 20/09/2024 |
128.09
|
88,503 | 131.02 | 131.02 | 126.75 | 23,300 | 4,600 | 3.9 | |
| 19/09/2024 |
126.87
|
105,424 | 127.42 | 127.42 | 108.68 | 46,000 | 59,500 | -2.5 | |
| 18/09/2024 |
127.54
|
137,012 | 127.60 | 127.67 | 126.81 | 31,109 | 36,800 | -1.2 | |
| 17/09/2024 |
126.38
|
110,375 | 125.16 | 127.30 | 124.67 | 1,000 | 0 | 0.2 | |
| 16/09/2024 |
124.74
|
55,999 | 124.61 | 125.16 | 124.37 | 8,000 | 7,300 | 0.1 | |
| 13/09/2024 |
125.16
|
60,492 | 124.86 | 125.16 | 123.94 | 15,500 | 20,600 | -1.0 | |
| 12/09/2024 |
124.49
|
109,574 | 126.38 | 126.38 | 117.84 | 31,000 | 63,725 | -6.4 | |
| 11/09/2024 |
126.69
|
39,925 | 126.69 | 126.69 | 124.12 | 25,000 | 20,800 | 0.9 | |
| 10/09/2024 |
126.93
|
46,625 | 127.60 | 127.60 | 125.90 | 31,000 | 22,100 | 1.8 | |
| 09/09/2024 |
127.60
|
15,334 | 126.75 | 127.60 | 126.69 | 0 | 0 | 0 | |
| 06/09/2024 |
127.91
|
34,549 | 125.77 | 127.91 | 125.22 | 10,000 | 7,400 | 0.6 | |
| 05/09/2024 |
126.75
|
36,988 | 128.95 | 129.13 | 125.90 | 11,900 | 12,237 | -0.1 | |
| 04/09/2024 |
128.76
|
60,824 | 130.29 | 130.29 | 127.79 | 17,500 | 29,158 | -2.5 | |
| 30/08/2024 |
128.95
|
146,021 | 123.94 | 128.95 | 123.94 | 201,300 | 135,800 | 13.8 | |
| 29/08/2024 |
125.04
|
38,810 | 124.55 | 125.04 | 123.09 | 11,100 | 16,700 | -1.1 | |
| 28/08/2024 |
125.10
|
63,515 | 124.55 | 125.16 | 124.25 | 51,800 | 36,050 | 3.2 | |
| 27/08/2024 |
125.77
|
38,317 | 123.33 | 125.77 | 123.33 | 33,200 | 8,500 | 5.1 | |
| 26/08/2024 |
126.32
|
66,992 | 127.18 | 127.30 | 125.77 | 43,300 | 13,225 | 6.2 | |
| 23/08/2024 |
128.22
|
19,799 | 127.18 | 128.22 | 126.99 | 75,100 | 6,555 | 14.8 | |
| 22/08/2024 |
127.12
|
26,681 | 125.53 | 130.05 | 125.47 | 10,000 | 6,400 | 0.8 | |
| 21/08/2024 |
129.13
|
77,615 | 129.31 | 129.31 | 128.03 | 25,200 | 63,925 | -8.2 | |
| 20/08/2024 |
129.99
|
40,891 | 129.86 | 129.99 | 128.70 | 14,500 | 14,800 | -0.1 | |
| 19/08/2024 |
129.99
|
48,399 | 129.99 | 129.99 | 128.22 | 51,000 | 22,000 | 6.3 | |
| 16/08/2024 |
129.99
|
174,853 | 128.89 | 130.35 | 128.89 | 50,100 | 63,000 | -2.7 | |
| 15/08/2024 |
130.05
|
47,573 | 129.44 | 130.05 | 128.89 | 15,000 | 18,400 | -0.7 | |
| 14/08/2024 |
130.05
|
162,794 | 130.66 | 130.66 | 127.60 | 10,000 | 61,400 | -10.9 | |
| 13/08/2024 |
130.05
|
50,659 | 129.62 | 130.66 | 129.62 | 10,900 | 7,300 | 0.8 | |
| 12/08/2024 |
130.66
|
25,051 | 130.60 | 130.66 | 128.52 | 16,000 | 8,800 | 1.6 | |
| 09/08/2024 |
130.66
|
21,507 | 130.66 | 130.66 | 128.58 | 10,100 | 3,300 | 1.5 | |
| 08/08/2024 |
130.60
|
20,464 | 128.22 | 130.60 | 128.22 | 10,100 | 1,500 | 1.8 | |
| 07/08/2024 |
128.34
|
105,268 | 131.82 | 131.82 | 128.22 | 20,800 | 30,200 | -2.0 | |
| 06/08/2024 |
131.88
|
116,460 | 122.72 | 135.18 | 122.17 | 95,100 | 57,550 | 7.9 | |
| 05/08/2024 |
123.94
|
50,273 | 122.11 | 123.94 | 121.99 | 5,000 | 11,000 | -1.2 | |
| 02/08/2024 |
125.71
|
62,125 | 121.87 | 125.71 | 121.87 | 25,001 | 14,900 | 2.1 | |
| 01/08/2024 |
123.33
|
65,804 | 122.11 | 123.33 | 120.64 | 20,000 | 1,005 | 3.8 | |
| 31/07/2024 |
123.33
|
145,391 | 120.64 | 123.88 | 119.67 | 41,400 | 83,273 | -8.2 | |
| 30/07/2024 |
122.60
|
96,569 | 123.94 | 123.94 | 120.64 | 30,400 | 48,193 | -3.6 | |
| 29/07/2024 |
123.64
|
52,563 | 125.16 | 125.47 | 123.64 | 3,600 | 32,110 | -5.8 | |
| 26/07/2024 |
125.16
|
99,525 | 119.06 | 125.16 | 119.06 | 0 | 0 | 0 | |
| 25/07/2024 |
119.67
|
11,360 | 119.06 | 119.67 | 118.57 | 3,902 | 2,600 | 0.3 | |
| 24/07/2024 |
119.61
|
33,321 | 119.06 | 119.67 | 117.41 | 10,000 | 13,000 | -0.6 | |
| 23/07/2024 |
119.85
|
58,951 | 118.45 | 119.91 | 117.29 | 47,900 | 3,033 | 8.8 | |
| 22/07/2024 |
119.97
|
99,846 | 119.73 | 119.97 | 116.00 | 85,100 | 500 | 16.6 | |
| 19/07/2024 |
120.28
|
55,971 | 120.28 | 120.28 | 118.81 | 40,000 | 700 | 7.7 | |
| 18/07/2024 |
120.28
|
134,807 | 119.36 | 120.28 | 113.13 | 69,900 | 5,900 | 12.6 | |
| 17/07/2024 |
120.77
|
180,261 | 117.90 | 120.77 | 117.84 | 103,900 | 14,900 | 17.5 | |
| 16/07/2024 |
119.61
|
114,031 | 120.28 | 120.28 | 117.84 | 60,200 | 100 | 11.7 | |
| 15/07/2024 |
119.67
|
60,991 | 117.84 | 120.40 | 117.84 | 30,600 | 2,100 | 5.6 | |
| 12/07/2024 |
118.26
|
255,280 | 125.16 | 125.71 | 116.68 | 75,608 | 29,500 | 9.0 | |
| 11/07/2024 |
125.16
|
290,483 | 130.72 | 131.94 | 124.55 | 130,505 | 37,378 | 19.1 | |
| 10/07/2024 |
130.72
|
67,268 | 133.10 | 133.10 | 130.72 | 30,000 | 16,000 | 3.0 | |
| 09/07/2024 |
133.34
|
86,434 | 133.40 | 133.40 | 132.18 | 50,000 | 2,100 | 10.4 | |
| 08/07/2024 |
133.40
|
276,752 | 132.43 | 133.89 | 130.05 | 204,000 | 7,000 | 42.8 | |
| 05/07/2024 |
132.98
|
141,790 | 132.61 | 133.71 | 132.18 | 95,000 | 12,500 | 18.0 | |
| 04/07/2024 |
133.47
|
107,780 | 133.89 | 133.89 | 132.24 | 77,900 | 29,601 | 10.6 | |
| 03/07/2024 |
133.89
|
248,911 | 133.77 | 133.89 | 131.94 | 72,200 | 24,100 | 10.5 | |
| 02/07/2024: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
| 02/07/2024 |
133.83
|
369,795 | 135.54 | 135.54 | 133.10 | 307,100 | 248,544 | 12.8 | |
| 01/07/2024 |
132.18
|
195,268 | 132.18 | 132.18 | 130.40 | 114,500 | 0 | 25.3 | |
| 28/06/2024 |
132.18
|
228,045 | 132.30 | 132.78 | 130.22 | 144,400 | 500 | 31.7 | |
| 27/06/2024 |
132.78
|
503,002 | 131.59 | 134.21 | 130.40 | 125,000 | 153,300 | -6.4 | |
| 26/06/2024 |
131.59
|
153,689 | 130.58 | 131.59 | 128.61 | 105,000 | 31,000 | 16.2 | |
| 25/06/2024 |
130.93
|
86,477 | 131.17 | 131.71 | 129.80 | 37,000 | 8,400 | 6.3 | |
| 24/06/2024 |
131.17
|
536,367 | 131.95 | 133.20 | 129.21 | 247,700 | 147,100 | 21.9 | |
| 21/06/2024 |
131.29
|
219,714 | 130.75 | 131.35 | 130.40 | 108,300 | 27,900 | 17.7 | |
| 20/06/2024 |
131.35
|
348,501 | 130.40 | 131.89 | 129.03 | 157,000 | 63,900 | 20.5 | |
| 19/06/2024 |
130.16
|
241,314 | 129.21 | 130.40 | 126.23 | 281,100 | 62,300 | 48.0 | |
| 18/06/2024 |
129.50
|
117,909 | 130.70 | 130.70 | 126.59 | 473,000 | 1,500 | 102.4 | |
| 17/06/2024 |
130.34
|
272,654 | 129.21 | 130.75 | 128.02 | 56,000 | 1,000 | 11.9 | |
| 14/06/2024 |
130.10
|
306,864 | 130.10 | 131.23 | 128.31 | 27,800 | 49,800 | -4.8 | |
| 13/06/2024 |
130.10
|
168,167 | 131.89 | 131.89 | 129.27 | 6,000 | 9,070 | -0.7 | |
| 12/06/2024 |
131.59
|
130,492 | 119.08 | 133.08 | 119.08 | 5,100 | 32,000 | -5.9 | |
| 11/06/2024 |
132.66
|
174,914 | 132.72 | 132.72 | 129.80 | 5,200 | 34,800 | -3.2 | |
| 10/06/2024 |
132.66
|
403,472 | 130.10 | 132.66 | 130.10 | 187,100 | 239,194 | -11.6 | |
| 07/06/2024 |
130.10
|
185,700 | 129.80 | 131.59 | 128.61 | 0 | 0 | 0 | |
| 06/06/2024 |
129.80
|
387,486 | 122.06 | 130.40 | 122.06 | 75,000 | 276,336 | -42.5 | |
| 05/06/2024 |
123.19
|
237,462 | 122.06 | 123.25 | 120.51 | 74,200 | 15,645 | 12.0 | |
| 04/06/2024 |
122.06
|
339,843 | 121.47 | 122.06 | 118.49 | 140,400 | 52,168 | 17.9 | |
| 03/06/2024 |
121.17
|
154,689 | 117.00 | 127.42 | 116.70 | 41,600 | 45,100 | -0.5 | |
| 31/05/2024 |
116.70
|
741,058 | 109.26 | 116.70 | 109.26 | 218,801 | 651,400 | -82.5 | |
| 30/05/2024 |
110.45
|
132,872 | 106.58 | 110.45 | 106.58 | 99,000 | 42,000 | 10.4 | |
| 29/05/2024 |
108.96
|
142,004 | 110.69 | 110.69 | 108.37 | 99,600 | 15,934 | 15.5 | |
| 28/05/2024 |
110.21
|
246,735 | 107.18 | 110.39 | 107.18 | 192,600 | 135,200 | 10.6 | |
| 27/05/2024 |
106.58
|
195,719 | 109.02 | 110.09 | 104.20 | 112,300 | 0 | 20.2 | |
| 24/05/2024 |
110.09
|
403,171 | 107.71 | 110.15 | 107.18 | 380,000 | 474,605 | -17.5 | |
| 23/05/2024 |
107.77
|
248,809 | 105.39 | 108.37 | 104.79 | 65,400 | 170,550 | -19.0 | |
| 22/05/2024 |
105.99
|
331,862 | 104.20 | 106.58 | 103.31 | 237,200 | 75,300 | 28.8 | |
| 21/05/2024 |
104.20
|
374,950 | 104.20 | 106.52 | 103.01 | 262,400 | 78,200 | 32.5 | |
| 20/05/2024 |
106.16
|
449,424 | 107.18 | 107.18 | 103.01 | 201,000 | 312,000 | -19.5 | |
| 17/05/2024 |
103.90
|
257,910 | 97.05 | 105.15 | 97.05 | 26,300 | 134,300 | -18.8 | |
| 16/05/2024 |
97.05
|
498,007 | 91.70 | 97.65 | 91.70 | 60,000 | 293,900 | -36.7 | |
| 15/05/2024 |
90.50
|
371,555 | 86.93 | 92.29 | 86.93 | 1,400 | 164,400 | -24.9 | |
| 14/05/2024 |
86.10
|
69,260 | 86.57 | 86.69 | 85.86 | 0 | 47,100 | -6.8 | |
| 13/05/2024 |
86.57
|
88,118 | 87.88 | 87.88 | 85.80 | 1,000 | 18,800 | -2.6 | |
| 10/05/2024 |
87.53
|
71,039 | 86.99 | 88.12 | 86.99 | 500 | 39,100 | -5.7 | |
| 09/05/2024 |
87.88
|
107,270 | 88.12 | 88.60 | 87.71 | 0 | 51,500 | -7.6 | |
| 08/05/2024 |
88.12
|
130,148 | 86.28 | 88.66 | 85.38 | 3,700 | 50,900 | -7.0 | |
| 07/05/2024 |
85.80
|
169,723 | 88.60 | 88.66 | 85.74 | 3,000 | 95,100 | -13.4 | |
| 06/05/2024 |
88.60
|
151,205 | 88.78 | 89.79 | 87.23 | 6,900 | 72,000 | -9.7 | |