| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-5 | -3.46% | 5,595,800 | -880,533 | -45.2 |
137
144.50
137
|
|
2 tháng
(2026-03-02) |
-1.50 | -1.06% | 17,373,400 | -869,533 | -31.1 |
132.20
161
137
|
|
3 tháng
(2026-01-29) |
-18.60 | -11.76% | 20,472,000 | -1,514,333 | -123.8 |
132.20
161
137
|
|
6 tháng
(2025-10-31) |
9.71 | 7.48% | 47,753,300 | -7,760,333 | -1,361.5 |
129.79
181.87
137
|
|
12 tháng
(2025-05-05) |
44.15 | 46.31% | 86,784,500 | -14,144,674 | -2,032.5 |
85.44
181.87
137
|
|
24 tháng
(2024-05-09) |
67.98 | 95.06% | 114,859,143 | -11,094,593 | -1,302.2 |
70.06
181.87
137
|
|
36 tháng
(2023-05-15) |
106.35 | 320.79% | 125,328,314 | -10,451,835 | -1,300.0 |
32.33
181.87
137
|
|
60 tháng
(2021-05-25) |
87.82 | 169.93% | 133,622,207 | -8,504,351 | -1,130.2 |
27.94
181.87
137
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/11/2024 |
116.08
|
31,827 | 116.99 | 116.99 | 115.22 | 400 | 100,500 | -21.5 | |
| 07/11/2024 |
116.99
|
26,171 | 117.80 | 117.80 | 116.19 | 2,100 | 9,600 | -1.6 | |
| 06/11/2024 |
117.80
|
84,184 | 115.38 | 118.07 | 115.38 | 0 | 0 | 0 | |
| 05/11/2024 |
115.49
|
13,524 | 114.74 | 115.49 | 114.31 | 9,500 | 0 | 2.0 | |
| 04/11/2024 |
114.74
|
67,765 | 112.96 | 115.65 | 112.96 | 1,600 | 1,200 | 0.1 | |
| 01/11/2024 |
114.04
|
38,838 | 112.85 | 114.04 | 111.88 | 29,900 | 0 | 6.3 | |
| 31/10/2024 |
112.80
|
43,014 | 113.66 | 113.98 | 112.37 | 22,600 | 0 | 4.8 | |
| 30/10/2024 |
114.04
|
54,615 | 112.96 | 114.04 | 111.35 | 40,200 | 11,600 | 6.0 | |
| 29/10/2024 |
112.69
|
21,873 | 112.96 | 113.77 | 112.37 | 6,200 | 2,500 | 0.8 | |
| 28/10/2024 |
112.69
|
14,265 | 112.96 | 113.50 | 111.99 | 0 | 0 | 0 | |
| 25/10/2024 |
112.69
|
9,310 | 111.94 | 112.96 | 111.88 | 1,042 | 0 | 0.2 | |
| 24/10/2024 |
113.39
|
61,696 | 111.62 | 114.04 | 111.62 | 33,800 | 4,400 | 6.2 | |
| 23/10/2024 |
111.62
|
23,693 | 110.54 | 111.62 | 109.19 | 17,800 | 1,102 | 3.5 | |
| 22/10/2024 |
109.73
|
16,975 | 110.81 | 110.92 | 109.73 | 200 | 0 | 0.0 | |
| 21/10/2024 |
111.35
|
21,010 | 112.10 | 112.10 | 110.27 | 100 | 1,900 | -0.4 | |
| 18/10/2024 |
112.10
|
18,388 | 112.91 | 112.96 | 112.10 | 310 | 0 | 0.1 | |
| 17/10/2024 |
112.69
|
36,345 | 113.77 | 114.52 | 112.42 | 600 | 11,274 | -2.2 | |
| 16/10/2024 |
113.50
|
154,699 | 107.31 | 114.31 | 106.77 | 66,100 | 7,500 | 12.2 | |
| 15/10/2024 |
107.04
|
25,414 | 106.51 | 107.04 | 106.08 | 16,600 | 0 | 3.3 | |
| 14/10/2024 |
106.83
|
18,446 | 106.02 | 106.99 | 106.02 | 1,100 | 0 | 0.2 | |
| 11/10/2024 |
107.42
|
40,232 | 106.56 | 107.64 | 106.51 | 5,200 | 100 | 1.0 | |
| 10/10/2024 |
107.58
|
49,689 | 106.77 | 107.58 | 106.51 | 20,300 | 100 | 4.0 | |
| 09/10/2024 |
107.53
|
32,217 | 106.29 | 107.53 | 103.87 | 17,100 | 0 | 3.4 | |
| 08/10/2024 |
107.15
|
70,562 | 107.04 | 107.20 | 106.24 | 22,900 | 300 | 4.5 | |
| 07/10/2024 |
106.18
|
17,194 | 106.51 | 107.58 | 105.86 | 5,000 | 0 | 1.0 | |
| 04/10/2024 |
107.31
|
139,694 | 105.86 | 107.58 | 105.86 | 7,400 | 104,500 | -19.2 | |
| 03/10/2024 |
105.86
|
329,387 | 106.18 | 107.58 | 105.86 | 53,400 | 188,600 | -26.8 | |
| 02/10/2024 |
105.97
|
115,742 | 105.32 | 106.51 | 100.48 | 33,500 | 58,300 | -4.6 | |
| 01/10/2024 |
105.32
|
29,567 | 106.56 | 106.56 | 105.21 | 0 | 10 | -0.0 | |
| 30/09/2024 |
107.04
|
47,010 | 107.64 | 107.64 | 105.43 | 8,300 | 800 | 1.5 | |
| 27/09/2024 |
107.58
|
48,034 | 107.69 | 107.74 | 105.97 | 6,700 | 6,000 | 0.1 | |
| 26/09/2024 |
107.58
|
133,122 | 108.66 | 108.66 | 105.70 | 28,400 | 19,800 | 1.7 | |
| 25/09/2024: Cổ tức tiền mặt tỉ lệ: 168% | |||||||||
| 25/09/2024 |
109.14
|
103,427 | 118.34 | 118.34 | 107.58 | 14,911 | 20,200 | -1.1 | |
| 24/09/2024 |
109.30
|
242,225 | 105.73 | 111.09 | 105.73 | 32,200 | 28,700 | 0.7 | |
| 23/09/2024 |
105.87
|
336,798 | 103.84 | 105.97 | 103.84 | 31,000 | 221,500 | -40.5 | |
| 20/09/2024 |
104.23
|
88,503 | 106.62 | 106.62 | 103.14 | 23,300 | 4,600 | 3.9 | |
| 19/09/2024 |
103.24
|
105,424 | 103.69 | 103.69 | 88.44 | 46,000 | 59,500 | -2.5 | |
| 18/09/2024 |
103.79
|
137,012 | 103.84 | 103.89 | 103.19 | 31,109 | 36,800 | -1.2 | |
| 17/09/2024 |
102.84
|
110,375 | 101.85 | 103.59 | 101.45 | 1,000 | 0 | 0.2 | |
| 16/09/2024 |
101.50
|
55,999 | 101.40 | 101.85 | 101.20 | 8,000 | 7,300 | 0.1 | |
| 13/09/2024 |
101.85
|
60,492 | 101.60 | 101.85 | 100.86 | 15,500 | 20,600 | -1.0 | |