| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
5.80 | 4.26% | 7,124,000 | 2,041,859 | 0 |
135.90
143
142.60
|
|
2 tháng
(2026-07-10) |
7.79 | 5.81% | 15,122,600 | 3,096,179 | 0 |
132.04
143
142.60
|
|
3 tháng
(2026-06-10) |
13.40 | 10.44% | 22,692,500 | 5,051,517 | 0 |
124.65
143
142.60
|
|
6 tháng
(2026-03-12) |
3.45 | 2.49% | 45,981,000 | 3,570,482 | -42.3 |
124.16
158.65
142.60
|
|
12 tháng
(2025-09-15) |
38.60 | 37.40% | 90,008,400 | -2,432,318 | -1,233.0 |
102.64
179.21
142.60
|
|
24 tháng
(2024-09-18) |
39.53 | 38.65% | 130,993,315 | -8,140,231 | -1,670.1 |
84.19
179.21
142.60
|
|
36 tháng
(2023-09-25) |
104.80 | 283.22% | 154,414,399 | -6,591,312 | -1,349.6 |
34.76
179.21
142.60
|
|
60 tháng
(2021-10-04) |
86.65 | 157.11% | 163,368,460 | -4,734,215 | -1,215.9 |
27.53
179.21
142.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2025 |
99.85
|
47,200 | 99.85 | 100.40 | 99.46 | 2,000 | 0 | 0 | |
| 16/06/2025 |
99.77
|
38,000 | 99.61 | 99.77 | 99.06 | 2,600 | 4,000 | -0.2 | |
| 13/06/2025 |
99.77
|
83,700 | 100.48 | 101.42 | 99.06 | 15,200 | 1,400 | 0 | |
| 12/06/2025 |
100.64
|
38,000 | 100.16 | 101.03 | 100.16 | 5,800 | 200 | 0 | |
| 11/06/2025 |
100.01
|
32,400 | 100.87 | 100.87 | 99.85 | 10,100 | 0 | 0 | |
| 10/06/2025 |
100.56
|
68,400 | 99.85 | 101.34 | 99.85 | 12,550 | 4,800 | 0 | |
| 09/06/2025 |
100.32
|
61,100 | 101.19 | 101.42 | 100.24 | 12,100 | 0 | 1.6 | |
| 06/06/2025 |
101.19
|
130,100 | 100.56 | 102.84 | 100.56 | 21,000 | 400 | 0 | |
| 05/06/2025 |
100.64
|
67,200 | 101.03 | 101.03 | 100.16 | 21,400 | 0 | 2.7 | |
| 04/06/2025 |
100.87
|
57,700 | 100.24 | 101.42 | 100.24 | 9,700 | 0 | 1.2 | |
| 03/06/2025 |
101.03
|
101,200 | 100.24 | 102.13 | 100.24 | 26,800 | 0 | 0 | |
| 02/06/2025 |
99.85
|
65,200 | 99.93 | 100.09 | 99.46 | 19,016 | 200 | 0 | |
| 30/05/2025 |
100.24
|
95,300 | 100.87 | 100.87 | 99.46 | 28,590 | 26 | 0 | |
| 29/05/2025 |
100.79
|
40,200 | 101.58 | 101.58 | 100.40 | 12,300 | 70 | 0 | |
| 28/05/2025 |
101.42
|
79,900 | 101.66 | 102.21 | 101.03 | 29,410 | 8,500 | 0 | |
| 27/05/2025 |
101.03
|
128,700 | 101.03 | 102.60 | 100.79 | 234,700 | 213,500 | 0 | |
| 26/05/2025 |
101.97
|
101,700 | 100.16 | 101.97 | 98.91 | 24,808 | 2,290 | 0 | |
| 23/05/2025 |
100.09
|
37,600 | 100.32 | 100.95 | 100.01 | 5,900 | 0 | 0 | |
| 22/05/2025 |
101.27
|
70,800 | 102.21 | 102.60 | 100.64 | 17,600 | 8,600 | 1.2 | |
| 21/05/2025 |
102.21
|
109,300 | 99.06 | 103.55 | 99.06 | 257,000 | 232,400 | 3.2 | |
| 20/05/2025 |
99.85
|
83,000 | 100.32 | 100.32 | 98.59 | 12,100 | 21,000 | -1.1 | |
| 19/05/2025 |
100.16
|
85,700 | 100.64 | 101.11 | 99.06 | 26,200 | 0 | 3.3 | |
| 16/05/2025 |
101.58
|
162,000 | 105.43 | 105.43 | 101.27 | 300 | 27,400 | -3.5 | |
| 15/05/2025 |
105.04
|
250,300 | 103.47 | 107.55 | 103.47 | 138,600 | 78,200 | 8.1 | |
| 14/05/2025 |
103.47
|
282,500 | 100.64 | 103.94 | 100.64 | 124,100 | 79,600 | 0 | |
| 13/05/2025 |
100.64
|
143,300 | 98.67 | 101.34 | 98.20 | 31,300 | 100 | 0 | |
| 12/05/2025 |
98.12
|
149,100 | 94.58 | 98.67 | 94.35 | 9,800 | 1,200 | 0 | |
| 09/05/2025 |
94.50
|
163,300 | 92.77 | 94.74 | 92.22 | 5,600 | 15,200 | 0 | |
| 08/05/2025 |
92.85
|
83,500 | 92.38 | 93.72 | 91.67 | 13,500 | 0 | 0 | |
| 07/05/2025 |
92.38
|
44,000 | 91.67 | 93.48 | 91.67 | 400 | 20,500 | 0 | |
| 06/05/2025 |
92.77
|
71,400 | 93.95 | 93.95 | 92.46 | 5,100 | 9,000 | 0 | |
| 05/05/2025 |
93.95
|
68,200 | 94.03 | 94.35 | 91.99 | 21,400 | 14,400 | 0 | |
| 29/04/2025 |
94.03
|
135,000 | 94.35 | 95.05 | 92.93 | 9,900 | 10,100 | -0.0 | |
| 28/04/2025 |
94.50
|
167,100 | 96.70 | 97.49 | 91.83 | 9,400 | 0 | 1.1 | |
| 25/04/2025 |
92.77
|
239,700 | 90.02 | 95.13 | 89.94 | 6,700 | 1,800 | 0.6 | |
| 24/04/2025 |
89.94
|
85,800 | 90.42 | 90.42 | 87.98 | 13,300 | 620,800 | -78.0 | |
| 23/04/2025 |
88.76
|
100,900 | 90.42 | 90.42 | 82.63 | 6,100 | 46,606 | -4.5 | |
| 22/04/2025 |
87.27
|
230,600 | 90.42 | 90.42 | 80.98 | 33,000 | 19,000 | 1.6 | |
| 21/04/2025 |
90.42
|
46,400 | 92.77 | 92.85 | 90.34 | 3,100 | 1,640 | 0.2 | |
| 18/04/2025 |
92.77
|
55,200 | 90.02 | 94.03 | 90.02 | 410 | 200 | 0.0 | |
| 17/04/2025 |
89.71
|
110,700 | 91.20 | 91.99 | 88.21 | 8,500 | 28,700 | -2.3 | |
| 16/04/2025 |
91.75
|
123,900 | 93.56 | 94.11 | 91.75 | 8,605 | 0 | 1.0 | |
| 15/04/2025 |
92.77
|
120,900 | 99.06 | 101.03 | 92.77 | 5,400 | 700 | 0.6 | |
| 14/04/2025 |
95.53
|
208,000 | 100.64 | 101.42 | 94.11 | 4,700 | 56,300 | -7.4 | |
| 11/04/2025 |
100.64
|
168,700 | 104.57 | 104.57 | 97.49 | 7,401 | 2,000 | 0.7 | |
| 10/04/2025 |
101.42
|
1,468,800 | 101.42 | 102.92 | 98.28 | 60,600 | 236,000 | -23.0 | |
| 09/04/2025 |
89.63
|
149,200 | 85.70 | 91.20 | 83.89 | 33,800 | 7,100 | 3.0 | |
| 08/04/2025 |
86.41
|
218,500 | 96.08 | 96.86 | 84.13 | 34,000 | 86,645 | -5.8 | |
| 04/04/2025 |
100.64
|
115,800 | 96.70 | 102.21 | 84.91 | 10,310 | 34,602 | -2.9 | |
| 03/04/2025 |
96.70
|
230,700 | 109.36 | 110.07 | 94.74 | 3,505 | 10,200 | -0.9 | |
| 02/04/2025 |
110.07
|
45,600 | 112.19 | 112.43 | 110.07 | 2,000 | 11,600 | -1.4 | |
| 01/04/2025 |
111.64
|
69,500 | 111.25 | 112.43 | 111.25 | 2,000 | 19,900 | -2.6 | |
| 31/03/2025 |
113.22
|
98,500 | 114.95 | 114.95 | 110.15 | 600 | 15,700 | -2.2 | |
| 28/03/2025 |
113.45
|
102,100 | 113.61 | 115.57 | 113.22 | 6,300 | 30,300 | -3.5 | |
| 27/03/2025 |
113.22
|
43,800 | 109.60 | 114.79 | 109.60 | 12,400 | 1,900 | 1.5 | |
| 26/03/2025 |
109.44
|
11,300 | 109.60 | 110.07 | 109.44 | 500 | 0 | 0.1 | |
| 25/03/2025 |
109.28
|
36,400 | 110.07 | 110.07 | 109.28 | 500 | 1,000 | -0.1 | |
| 24/03/2025 |
109.13
|
23,800 | 110.46 | 110.54 | 109.05 | 705 | 200 | 0.1 | |
| 21/03/2025 |
110.46
|
20,800 | 110.07 | 110.46 | 109.91 | 100 | 0 | 0.0 | |
| 20/03/2025 |
109.44
|
24,700 | 108.34 | 110.39 | 108.34 | 500 | 0 | 0.1 | |
| 19/03/2025 |
108.50
|
66,900 | 111.72 | 111.72 | 108.50 | 204 | 800 | -0.1 | |
| 18/03/2025 |
110.15
|
62,900 | 112.43 | 112.98 | 110.07 | 400 | 0 | 0 | |
| 17/03/2025 |
111.96
|
72,300 | 115.57 | 115.57 | 111.64 | 1,400 | 1,300 | 0 | |
| 14/03/2025 |
114.71
|
103,300 | 117.15 | 117.15 | 114.71 | 11,400 | 44,201 | -4.8 | |
| 13/03/2025 |
116.60
|
74,500 | 116.44 | 117.70 | 115.97 | 700 | 21,400 | -3.1 | |
| 12/03/2025 |
117.93
|
56,000 | 115.57 | 117.93 | 114.79 | 1,913 | 14,000 | -1.8 | |
| 11/03/2025 |
115.50
|
47,600 | 116.36 | 116.36 | 115.10 | 300 | 0 | 0.0 | |
| 10/03/2025 |
116.20
|
52,400 | 116.75 | 117.46 | 116.05 | 500 | 0 | 0.1 | |
| 07/03/2025 |
117.07
|
32,200 | 116.75 | 117.93 | 116.75 | 100 | 3,400 | -0.5 | |
| 06/03/2025 |
116.75
|
113,000 | 117.15 | 118.33 | 116.36 | 1,108 | 38,300 | -5.5 | |
| 05/03/2025 |
116.60
|
41,500 | 116.91 | 117.54 | 116.36 | 149 | 0 | 0.0 | |
| 04/03/2025 |
116.99
|
27,800 | 117.38 | 117.38 | 116.67 | 600 | 0 | 0.1 | |
| 03/03/2025 |
117.15
|
36,300 | 117.23 | 117.62 | 116.60 | 700 | 11,500 | -1.6 | |
| 28/02/2025 |
117.15
|
25,300 | 117.54 | 117.54 | 117.07 | 300 | 0 | 0.0 | |
| 27/02/2025 |
117.54
|
28,200 | 116.99 | 117.93 | 116.99 | 1,000 | 0 | 0.1 | |
| 26/02/2025 |
116.99
|
29,700 | 117.54 | 117.85 | 116.99 | 0 | 4,100 | -0.6 | |
| 25/02/2025 |
117.38
|
52,000 | 117.54 | 117.93 | 117.15 | 3,749 | 8,400 | -0.7 | |
| 24/02/2025 |
117.46
|
42,800 | 118.88 | 118.88 | 117.15 | 1,700 | 1,700 | 0 | |
| 21/02/2025 |
118.88
|
36,200 | 119.51 | 119.51 | 117.15 | 3,100 | 1,700 | 0.2 | |
| 20/02/2025 |
119.51
|
53,300 | 119.98 | 119.98 | 119.43 | 35,233 | 32,335 | 0.4 | |
| 19/02/2025 |
119.51
|
79,500 | 115.97 | 119.98 | 115.97 | 37,600 | 41,700 | -0.6 | |
| 18/02/2025 |
117.15
|
26,100 | 117.46 | 117.54 | 116.12 | 955 | 455 | 0.1 | |
| 17/02/2025 |
116.83
|
67,500 | 119.11 | 119.19 | 116.12 | 1,300 | 8,000 | -1.0 | |
| 14/02/2025 |
118.88
|
43,000 | 119.51 | 119.98 | 118.72 | 2,900 | 3,614 | -0.1 | |
| 13/02/2025 |
121.00
|
97,700 | 121.23 | 121.63 | 119.03 | 22,300 | 54,400 | -4.9 | |
| 12/02/2025 |
121.23
|
42,094 | 122.65 | 122.65 | 120.53 | 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 |
121.63
|
209,110 | 125.40 | 125.40 | 121.55 | 2,300 | 112,300 | -17.2 | |
| 10/02/2025 |
121.27
|
201,581 | 121.33 | 122.21 | 121.10 | 37,400 | 68,200 | -6.8 | |
| 07/02/2025 |
121.66
|
93,221 | 122.21 | 122.43 | 120.61 | 6,700 | 7,600 | -0.2 | |
| 06/02/2025 |
122.76
|
139,838 | 122.27 | 123.37 | 121.10 | 3,630 | 68,100 | -14.2 | |
| 05/02/2025 |
121.60
|
102,799 | 122.76 | 123.26 | 121.38 | 30,810 | 44,600 | -3.0 | |
| 04/02/2025 |
121.05
|
112,127 | 119.17 | 122.71 | 119.17 | 6,600 | 13,000 | -1.4 | |
| 03/02/2025 |
118.78
|
37,800 | 119.67 | 120.55 | 118.62 | 13,500 | 9,600 | 0 | |
| 24/01/2025 |
119.83
|
63,450 | 118.62 | 121.10 | 118.23 | 100 | 14,900 | -3.2 | |
| 23/01/2025 |
118.51
|
74,076 | 118.23 | 119.22 | 116.96 | 42,100 | 8,850 | 7.1 | |
| 22/01/2025 |
118.23
|
146,980 | 118.34 | 119.45 | 117.23 | 122,200 | 100,000 | 4.7 | |
| 21/01/2025 |
117.73
|
234,543 | 120.55 | 120.55 | 116.68 | 150,500 | 104,600 | 9.8 | |
| 20/01/2025 |
120.66
|
91,122 | 124.15 | 124.48 | 120.00 | 10,800 | 18,500 | -1.7 | |
| 17/01/2025 |
124.86
|
17,768 | 122.76 | 124.86 | 122.76 | 6,500 | 500 | 1.3 | |
| 16/01/2025 |
122.76
|
24,190 | 124.42 | 125.80 | 122.76 | 300 | 0 | 0.1 | |