| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.20 | 0.22% | 140,500 | -5,300 | -0.5 |
92.80
95
92.90
|
|
2 tháng
(2025-11-28) |
0.20 | 0.22% | 227,400 | -12,000 | -1.1 |
90.90
95
92.90
|
|
3 tháng
(2025-10-29) |
0.20 | 0.22% | 359,900 | -13,000 | -1.2 |
90.90
95
92.90
|
|
6 tháng
(2025-07-31) |
1.44 | 1.57% | 1,285,100 | -23,700 | -2.2 |
90.59
95
92.90
|
|
12 tháng
(2025-02-03) |
-20.39 | -17.98% | 2,904,900 | -133,896 | -12.4 |
90.59
122.34
92.90
|
|
24 tháng
(2024-02-07) |
-16.10 | -14.76% | 7,346,500 | -134,940 | -11.8 |
90.59
142.11
92.90
|
|
36 tháng
(2023-02-13) |
15.35 | 19.77% | 15,666,200 | -266,176 | -24.1 |
72.07
142.11
92.90
|
|
60 tháng
(2021-02-22) |
-16.47 | -15.05% | 28,927,000 | -319,655 | -9.5 |
57.93
153.42
92.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
120.72
|
10,500 | 120.91 | 120.91 | 119.96 | 0 | 1,200 | -0.2 | |
| 12/11/2024 |
120.15
|
11,600 | 120.72 | 121.01 | 120.05 | 300 | 4,500 | -0.5 | |
| 11/11/2024 |
120.63
|
5,600 | 120.63 | 121.01 | 120.63 | 0 | 300 | -0.0 | |
| 08/11/2024 |
120.63
|
6,300 | 120.82 | 121.01 | 120.63 | 0 | 400 | -0.1 | |
| 07/11/2024 |
120.91
|
7,300 | 121.01 | 121.01 | 120.44 | 0 | 500 | -0.1 | |
| 06/11/2024 |
121.01
|
3,900 | 121.01 | 121.77 | 121.01 | 0 | 0 | 0 | |
| 05/11/2024 |
121.01
|
7,300 | 121.10 | 121.20 | 120.44 | 0 | 400 | -0.1 | |
| 04/11/2024 |
121.10
|
16,000 | 122.91 | 122.91 | 121.01 | 500 | 3,100 | -0.3 | |
| 01/11/2024 |
122.91
|
4,400 | 123.58 | 123.58 | 121.96 | 0 | 800 | -0.1 | |
| 31/10/2024 |
123.58
|
4,700 | 123.10 | 123.58 | 122.53 | 400 | 700 | -0.0 | |
| 30/10/2024 |
123.01
|
11,300 | 123.87 | 123.87 | 123.01 | 0 | 400 | -0.1 | |
| 29/10/2024 |
123.87
|
7,000 | 124.34 | 125.77 | 123.39 | 0 | 800 | -0.1 | |
| 28/10/2024 |
123.87
|
11,500 | 126.72 | 126.72 | 123.39 | 700 | 1,200 | -0.1 | |
| 25/10/2024 |
124.82
|
11,100 | 124.82 | 126.72 | 123.68 | 0 | 100 | -0.0 | |
| 24/10/2024 |
124.82
|
3,100 | 126.15 | 126.72 | 124.82 | 200 | 300 | -0.0 | |
| 23/10/2024 |
125.39
|
19,800 | 123.96 | 125.39 | 123.39 | 1,300 | 2,800 | -0.2 | |
| 22/10/2024 |
124.72
|
17,600 | 125.77 | 125.77 | 123.87 | 100 | 300 | -0.0 | |
| 21/10/2024 |
125.77
|
15,700 | 126.44 | 126.63 | 125.77 | 100 | 1,300 | -0.2 | |
| 18/10/2024 |
126.44
|
1,500 | 126.25 | 126.44 | 125.77 | 0 | 0 | 0 | |
| 17/10/2024 |
127.30
|
2,900 | 126.72 | 128.06 | 126.72 | 600 | 400 | 0.0 | |
| 16/10/2024 |
128.06
|
4,200 | 128.63 | 128.63 | 125.77 | 0 | 400 | -0.1 | |
| 15/10/2024 |
127.96
|
2,400 | 129.58 | 129.58 | 127.96 | 0 | 200 | -0.0 | |
| 14/10/2024 |
129.58
|
11,400 | 132.25 | 132.25 | 129.58 | 0 | 500 | -0.1 | |
| 11/10/2024 |
129.68
|
1,000 | 127.39 | 129.68 | 127.39 | 0 | 0 | 0 | |
| 10/10/2024 |
129.77
|
14,900 | 127.20 | 133.39 | 127.20 | 0 | 1,200 | -0.2 | |
| 09/10/2024 |
127.20
|
3,900 | 126.63 | 127.20 | 126.25 | 0 | 500 | -0.1 | |
| 08/10/2024 |
126.53
|
3,900 | 126.92 | 127.20 | 126.53 | 0 | 400 | -0.1 | |
| 07/10/2024 |
126.72
|
2,500 | 126.72 | 126.72 | 126.06 | 0 | 200 | -0.0 | |
| 04/10/2024 |
125.77
|
5,800 | 125.39 | 125.96 | 125.30 | 0 | 200 | -0.0 | |
| 03/10/2024 |
125.77
|
19,500 | 125.77 | 126.15 | 125.68 | 0 | 0 | 0 | |
| 02/10/2024 |
125.77
|
41,900 | 126.34 | 126.63 | 125.58 | 200 | 4,200 | -0.5 | |
| 01/10/2024 |
126.72
|
37,900 | 126.82 | 127.68 | 126.53 | 700 | 400 | 0.0 | |
| 30/09/2024 |
127.01
|
23,400 | 127.77 | 127.77 | 126.53 | 200 | 7,600 | -1.0 | |
| 27/09/2024 |
128.25
|
6,100 | 128.53 | 128.73 | 128.25 | 0 | 100 | -0.0 | |
| 26/09/2024 |
128.63
|
7,500 | 128.44 | 130.06 | 128.44 | 100 | 400 | -0.0 | |
| 25/09/2024 |
128.44
|
14,300 | 128.15 | 128.63 | 127.87 | 1,100 | 3,200 | -0.3 | |
| 24/09/2024 |
128.25
|
10,700 | 128.82 | 128.82 | 128.15 | 0 | 300 | -0.0 | |
| 23/09/2024 |
128.73
|
15,900 | 129.20 | 129.68 | 128.34 | 0 | 300 | -0.0 | |
| 20/09/2024 |
129.68
|
17,000 | 130.54 | 130.63 | 129.49 | 700 | 1,300 | -0.1 | |
| 19/09/2024 |
130.25
|
14,200 | 131.49 | 131.49 | 130.25 | 0 | 3,800 | -0.5 | |
| 18/09/2024 |
131.49
|
8,200 | 131.49 | 131.87 | 131.49 | 0 | 100 | -0.0 | |
| 17/09/2024 |
131.01
|
5,200 | 131.01 | 131.49 | 131.01 | 200 | 0 | 0.0 | |
| 16/09/2024 |
131.11
|
8,700 | 132.44 | 132.44 | 131.11 | 0 | 900 | -0.1 | |
| 13/09/2024 |
131.68
|
10,700 | 133.30 | 133.30 | 131.49 | 0 | 600 | -0.1 | |
| 12/09/2024 |
132.06
|
12,700 | 132.35 | 133.30 | 132.06 | 600 | 200 | 0.1 | |
| 11/09/2024 |
132.73
|
17,400 | 133.39 | 133.58 | 132.73 | 300 | 1,400 | -0.2 | |
| 10/09/2024 |
133.58
|
9,200 | 133.97 | 134.25 | 133.58 | 0 | 1,300 | -0.2 | |
| 09/09/2024 |
134.25
|
3,000 | 134.25 | 134.25 | 133.87 | 0 | 0 | 0 | |
| 06/09/2024 |
135.30
|
2,300 | 134.82 | 135.30 | 134.25 | 400 | 800 | -0.1 | |
| 05/09/2024 |
135.30
|
8,300 | 135.30 | 136.16 | 134.44 | 1,300 | 900 | 0.1 | |
| 04/09/2024 |
136.54
|
3,500 | 133.49 | 136.63 | 133.49 | 1,100 | 500 | 0.1 | |
| 30/08/2024 |
135.30
|
6,300 | 135.11 | 135.59 | 134.35 | 0 | 1,200 | -0.2 | |
| 29/08/2024 |
135.59
|
3,500 | 135.97 | 135.97 | 134.35 | 0 | 0 | 0 | |
| 28/08/2024 |
136.06
|
25,300 | 137.87 | 137.87 | 134.35 | 0 | 700 | -0.1 | |
| 27/08/2024 |
136.16
|
17,500 | 134.35 | 136.16 | 133.39 | 1,000 | 300 | 0.1 | |
| 26/08/2024 |
134.82
|
39,700 | 137.40 | 137.40 | 134.35 | 1,700 | 400 | 0.2 | |
| 23/08/2024 |
137.49
|
14,300 | 137.21 | 137.78 | 135.30 | 0 | 100 | -0.0 | |
| 22/08/2024 |
137.78
|
18,100 | 138.44 | 139.59 | 137.21 | 3,400 | 800 | 0.4 | |
| 21/08/2024 |
139.78
|
29,900 | 139.40 | 140.35 | 138.16 | 20,100 | 100 | 2.9 | |
| 20/08/2024 |
139.21
|
7,500 | 139.68 | 139.78 | 139.11 | 500 | 100 | 0.1 | |
| 19/08/2024 |
139.87
|
5,100 | 139.11 | 140.83 | 139.11 | 900 | 200 | 0.1 | |
| 16/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 16/08/2024 |
139.11
|
16,700 | 139.40 | 139.68 | 138.83 | 0 | 100 | -0.0 | |
| 15/08/2024 |
139.40
|
2,100 | 137.24 | 139.40 | 137.24 | 0 | 400 | -0.1 | |
| 14/08/2024 |
137.52
|
7,600 | 138.27 | 138.27 | 137.24 | 800 | 500 | 0.0 | |
| 13/08/2024 |
138.27
|
5,600 | 139.58 | 140.43 | 137.15 | 200 | 1,000 | -0.1 | |
| 12/08/2024 |
138.74
|
11,200 | 137.24 | 139.58 | 137.24 | 2,000 | 600 | 0.2 | |
| 09/08/2024 |
136.77
|
8,900 | 135.84 | 137.15 | 134.90 | 100 | 200 | -0.0 | |
| 08/08/2024 |
135.65
|
11,200 | 137.34 | 137.34 | 135.65 | 1,500 | 0 | 0.2 | |
| 07/08/2024 |
137.34
|
23,900 | 136.68 | 137.52 | 134.90 | 10,100 | 200 | 1.4 | |
| 06/08/2024 |
136.68
|
48,900 | 133.59 | 136.77 | 133.59 | 20,000 | 300 | 2.9 | |
| 05/08/2024 |
136.49
|
19,800 | 137.62 | 137.62 | 134.43 | 9,000 | 1,200 | 1.1 | |
| 02/08/2024 |
137.62
|
18,600 | 140.33 | 140.33 | 132.09 | 0 | 3,000 | -0.4 | |
| 01/08/2024 |
137.15
|
19,200 | 137.90 | 138.65 | 135.93 | 3,500 | 500 | 0.4 | |
| 31/07/2024 |
137.34
|
34,400 | 139.87 | 140.24 | 137.34 | 100 | 400 | -0.0 | |
| 30/07/2024 |
139.30
|
37,600 | 139.58 | 140.52 | 138.65 | 600 | 0 | 0.1 | |
| 29/07/2024 |
140.99
|
13,100 | 142.40 | 142.40 | 139.12 | 600 | 0 | 0.1 | |
| 26/07/2024 |
141.93
|
13,900 | 141.93 | 141.93 | 138.65 | 400 | 0 | 0.1 | |
| 25/07/2024 |
141.93
|
14,400 | 141.46 | 142.11 | 140.33 | 300 | 0 | 0.0 | |
| 24/07/2024 |
141.93
|
28,400 | 140.52 | 142.40 | 139.12 | 100 | 700 | -0.1 | |
| 23/07/2024 |
141.27
|
39,500 | 140.62 | 141.93 | 140.15 | 200 | 100 | 0.0 | |
| 22/07/2024 |
142.11
|
31,700 | 139.12 | 142.49 | 139.12 | 2,800 | 800 | 0.3 | |
| 19/07/2024 |
137.06
|
2,800 | 137.71 | 139.40 | 137.06 | 0 | 500 | -0.1 | |
| 18/07/2024 |
137.71
|
26,400 | 139.58 | 139.58 | 136.77 | 200 | 100 | 0.0 | |
| 17/07/2024 |
139.58
|
10,100 | 140.62 | 140.71 | 137.71 | 500 | 0 | 0.1 | |
| 16/07/2024 |
140.71
|
10,100 | 140.52 | 141.83 | 138.74 | 300 | 900 | -0.1 | |
| 15/07/2024 |
140.52
|
44,500 | 140.52 | 141.65 | 139.40 | 0 | 2,800 | -0.4 | |
| 12/07/2024 |
139.40
|
10,500 | 140.33 | 140.43 | 137.71 | 300 | 0 | 0.0 | |
| 11/07/2024 |
137.43
|
14,500 | 139.02 | 139.02 | 137.24 | 0 | 0 | 0 | |
| 10/07/2024 |
139.02
|
8,800 | 141.93 | 141.93 | 137.71 | 600 | 300 | 0.0 | |
| 09/07/2024 |
139.68
|
16,700 | 137.81 | 140.52 | 137.81 | 300 | 0 | 0.0 | |
| 08/07/2024 |
137.81
|
42,500 | 136.87 | 138.55 | 135.74 | 1,400 | 0 | 0.2 | |
| 05/07/2024 |
137.71
|
29,700 | 137.71 | 137.71 | 136.31 | 900 | 0 | 0.1 | |
| 04/07/2024 |
136.40
|
15,900 | 137.52 | 138.18 | 136.40 | 1,400 | 0 | 0.2 | |
| 03/07/2024 |
137.62
|
5,100 | 139.58 | 139.58 | 135.93 | 800 | 100 | 0.1 | |
| 02/07/2024 |
136.77
|
126,200 | 139.12 | 143.33 | 129.47 | 2,800 | 600 | 0.3 | |
| 01/07/2024 |
139.12
|
12,200 | 137.71 | 139.58 | 137.71 | 100 | 0 | 0.0 | |
| 28/06/2024 |
139.49
|
13,200 | 140.52 | 140.52 | 136.87 | 900 | 100 | 0.1 | |
| 27/06/2024 |
140.52
|
32,000 | 138.18 | 141.36 | 138.18 | 2,300 | 1,600 | 0.1 | |
| 26/06/2024 |
138.18
|
39,600 | 141.74 | 141.74 | 133.68 | 1,500 | 600 | 0.1 | |
| 25/06/2024 |
137.62
|
46,100 | 142.30 | 142.86 | 133.59 | 3,100 | 3,600 | -0.1 | |