| 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) |
-1.20 | -0.74% | 86,400 | 1,700 | 0.3 |
160.10
162.60
161.50
|
|
2 tháng
(2025-11-28) |
-3.10 | -1.89% | 145,600 | 1,500 | 0.2 |
160.10
165.60
161.50
|
|
3 tháng
(2025-10-29) |
-7.30 | -4.35% | 228,500 | 3,500 | 0.6 |
160.10
169
161.50
|
|
6 tháng
(2025-07-31) |
-14.03 | -8.03% | 762,500 | 69,000 | 12.8 |
160.10
179.61
161.50
|
|
12 tháng
(2025-02-03) |
-13.38 | -7.69% | 1,889,544 | 115,812 | 20.5 |
160.10
195.37
161.50
|
|
24 tháng
(2024-02-07) |
34.98 | 27.82% | 5,037,263 | 87,105 | 16.1 |
123.80
195.37
161.50
|
|
36 tháng
(2023-02-13) |
47.19 | 41.57% | 8,752,571 | 153,460 | 28.8 |
111.98
195.37
161.50
|
|
60 tháng
(2021-02-22) |
89.84 | 126.78% | 14,217,200 | 142,691 | 27.5 |
70.18
195.37
161.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
163.21
|
3,116 | 163.21 | 163.94 | 163.11 | 0 | 0 | 0 | |
| 12/11/2024 |
163.21
|
3,203 | 164.04 | 164.04 | 163.11 | 0 | 1,000 | -0.2 | |
| 11/11/2024 |
164.31
|
2,301 | 165.60 | 165.60 | 164.04 | 0 | 600 | -0.1 | |
| 08/11/2024 |
165.60
|
3,122 | 167.26 | 167.26 | 165.42 | 0 | 400 | -0.1 | |
| 07/11/2024 |
165.88
|
3,400 | 165.97 | 166.52 | 165.88 | 800 | 0 | 0.1 | |
| 06/11/2024 |
165.05
|
2,224 | 164.96 | 165.05 | 164.50 | 0 | 0 | 0 | |
| 05/11/2024 |
164.04
|
4,338 | 164.50 | 165.51 | 163.11 | 1,100 | 800 | 0.1 | |
| 04/11/2024 |
163.11
|
4,225 | 164.50 | 164.50 | 163.11 | 5 | 1,100 | -0.2 | |
| 01/11/2024 |
163.57
|
2,251 | 163.30 | 164.04 | 163.11 | 0 | 0 | 0 | |
| 31/10/2024 |
163.30
|
2,710 | 163.11 | 164.04 | 163.11 | 200 | 0 | 0.0 | |
| 30/10/2024 |
163.11
|
11,522 | 162.19 | 165.51 | 162.19 | 8,300 | 0 | 1.5 | |
| 29/10/2024 |
162.19
|
8,010 | 162.19 | 162.19 | 161.92 | 200 | 600 | -0.1 | |
| 28/10/2024 |
162.19
|
3,411 | 162.19 | 162.19 | 159.43 | 0 | 600 | -0.1 | |
| 25/10/2024 |
162.19
|
3,820 | 161.55 | 162.19 | 161.36 | 1,600 | 0 | 0.3 | |
| 24/10/2024 |
161.36
|
9,605 | 161.36 | 162.28 | 161.36 | 0 | 400 | -0.1 | |
| 23/10/2024 |
161.36
|
11,037 | 161.82 | 161.82 | 161.27 | 100 | 200 | -0.0 | |
| 22/10/2024 |
161.82
|
21,735 | 164.96 | 164.96 | 161.64 | 1,509 | 800 | 0.1 | |
| 21/10/2024 |
164.96
|
22,740 | 169.29 | 169.29 | 164.96 | 0 | 0 | 0 | |
| 18/10/2024 |
169.29
|
4,210 | 168.64 | 169.93 | 167.72 | 0 | 0 | 0 | |
| 17/10/2024 |
168.64
|
11,722 | 168.83 | 168.83 | 167.72 | 0 | 0 | 0 | |
| 16/10/2024 |
168.83
|
4,202 | 169.56 | 169.56 | 168.74 | 1 | 0 | 0.0 | |
| 15/10/2024 |
169.56
|
16,231 | 169.56 | 170.03 | 168.64 | 101 | 0 | 0.0 | |
| 14/10/2024 |
169.66
|
5,441 | 170.49 | 170.49 | 168.74 | 0 | 700 | -0.1 | |
| 11/10/2024 |
170.49
|
17,398 | 172.88 | 172.88 | 169.75 | 300 | 0 | 0.1 | |
| 10/10/2024 |
172.88
|
10,942 | 171.41 | 173.25 | 171.41 | 0 | 0 | 0 | |
| 09/10/2024: Cổ tức tiền mặt tỉ lệ: 200% | |||||||||
| 09/10/2024 |
171.41
|
30,418 | 175.09 | 175.09 | 157.58 | 1,206 | 4,100 | -0.5 | |
| 08/10/2024 |
174.91
|
36,316 | 174.74 | 175.33 | 172.57 | 800 | 100 | 0.1 | |
| 07/10/2024 |
174.33
|
55,709 | 171.74 | 175.08 | 171.74 | 6,500 | 0 | 1.4 | |
| 04/10/2024 |
171.74
|
11,255 | 171.57 | 172.07 | 170.66 | 1,500 | 0 | 0.3 | |
| 03/10/2024 |
171.57
|
12,221 | 172.57 | 173.41 | 171.16 | 200 | 0 | 0.0 | |
| 02/10/2024 |
170.91
|
18,778 | 171.74 | 172.74 | 170.24 | 1,400 | 300 | 0.2 | |
| 01/10/2024 |
170.07
|
10,541 | 170.07 | 171.57 | 169.24 | 0 | 0 | 0 | |
| 30/09/2024 |
170.07
|
10,553 | 171.66 | 171.66 | 169.24 | 400 | 200 | 0.0 | |
| 27/09/2024 |
171.66
|
16,470 | 175.08 | 175.08 | 169.24 | 100 | 100 | -0.0 | |
| 26/09/2024 |
170.16
|
31,878 | 166.74 | 170.99 | 165.91 | 500 | 0 | 0.1 | |
| 25/09/2024 |
168.41
|
15,725 | 166.74 | 169.66 | 166.74 | 100 | 0 | 0.0 | |
| 24/09/2024 |
168.82
|
28,055 | 171.74 | 171.74 | 164.24 | 100 | 2,300 | -0.4 | |
| 23/09/2024 |
171.74
|
39,727 | 172.41 | 173.41 | 170.16 | 700 | 300 | 0.1 | |
| 20/09/2024 |
172.41
|
29,253 | 172.49 | 172.99 | 170.91 | 1,300 | 0 | 0.3 | |
| 19/09/2024 |
172.49
|
10,138 | 169.41 | 172.57 | 169.24 | 500 | 24 | 0.1 | |
| 18/09/2024 |
172.49
|
14,078 | 170.91 | 174.99 | 169.24 | 3,100 | 300 | 0.6 | |
| 17/09/2024 |
170.91
|
29,228 | 171.24 | 171.24 | 168.41 | 600 | 0 | 0.1 | |
| 16/09/2024 |
169.57
|
20,415 | 175.41 | 175.41 | 169.57 | 2,800 | 100 | 0.6 | |
| 13/09/2024 |
174.66
|
30,342 | 175.08 | 183.41 | 173.91 | 605 | 0 | 0.1 | |
| 12/09/2024 |
173.83
|
26,391 | 171.74 | 177.58 | 171.74 | 105 | 400 | -0.1 | |
| 11/09/2024 |
170.91
|
14,756 | 167.91 | 171.24 | 167.82 | 110 | 200 | -0.0 | |
| 10/09/2024 |
167.82
|
24,327 | 166.74 | 168.82 | 166.74 | 0 | 0 | 0 | |
| 09/09/2024 |
166.74
|
20,521 | 168.41 | 170.07 | 165.91 | 0 | 0 | 0 | |
| 06/09/2024 |
167.57
|
14,559 | 167.57 | 170.91 | 167.57 | 100 | 400 | -0.1 | |
| 05/09/2024 |
167.57
|
62,173 | 169.24 | 169.24 | 163.40 | 200 | 2,300 | -0.4 | |
| 04/09/2024 |
170.07
|
8,801 | 169.24 | 170.91 | 169.24 | 0 | 600 | -0.1 | |
| 30/08/2024 |
171.24
|
2,257 | 171.74 | 171.74 | 170.07 | 0 | 200 | -0.0 | |
| 29/08/2024 |
171.66
|
8,702 | 169.82 | 171.66 | 169.82 | 0 | 0 | 0 | |
| 28/08/2024 |
169.82
|
3,431 | 169.16 | 170.91 | 167.66 | 0 | 0 | 0 | |
| 27/08/2024 |
169.16
|
32,963 | 163.65 | 170.07 | 163.40 | 900 | 0 | 0.2 | |
| 26/08/2024 |
162.99
|
5,128 | 160.90 | 162.99 | 160.90 | 100 | 0 | 0.0 | |
| 23/08/2024 |
162.99
|
4,020 | 163.40 | 163.40 | 162.15 | 200 | 0 | 0.0 | |
| 22/08/2024 |
163.32
|
3,100 | 162.57 | 163.32 | 161.32 | 0 | 0 | 0 | |
| 21/08/2024 |
161.82
|
4,410 | 161.74 | 162.15 | 161.32 | 100 | 206 | -0.0 | |
| 20/08/2024 |
160.40
|
16,802 | 161.74 | 161.74 | 160.07 | 100 | 0 | 0.0 | |
| 19/08/2024 |
161.74
|
15,711 | 161.32 | 162.57 | 161.32 | 300 | 0 | 0.1 | |
| 16/08/2024 |
161.82
|
13,747 | 160.49 | 162.90 | 160.49 | 0 | 0 | 0 | |
| 15/08/2024 |
163.07
|
8,974 | 162.57 | 163.07 | 161.74 | 0 | 1,000 | -0.2 | |
| 14/08/2024 |
162.90
|
811 | 161.90 | 162.90 | 161.90 | 0 | 0 | 0 | |
| 13/08/2024 |
161.90
|
3,984 | 163.40 | 163.40 | 161.82 | 100 | 0 | 0.0 | |
| 12/08/2024 |
163.40
|
14,623 | 161.82 | 163.40 | 161.82 | 1,600 | 0 | 0.3 | |
| 09/08/2024 |
160.74
|
6,000 | 160.90 | 160.90 | 159.90 | 600 | 0 | 0.1 | |
| 08/08/2024 |
159.82
|
1,850 | 158.40 | 159.90 | 158.32 | 0 | 0 | 0 | |
| 07/08/2024 |
158.40
|
6,124 | 158.40 | 158.40 | 156.73 | 800 | 0 | 0.2 | |
| 06/08/2024 |
158.40
|
8,700 | 155.90 | 158.40 | 154.23 | 200 | 400 | -0.0 | |
| 05/08/2024 |
155.90
|
15,690 | 158.40 | 158.40 | 154.23 | 0 | 0 | 0 | |
| 02/08/2024 |
158.40
|
14,801 | 158.40 | 158.40 | 156.73 | 0 | 100 | -0.0 | |
| 01/08/2024 |
158.40
|
17,203 | 160.15 | 160.15 | 157.07 | 400 | 0 | 0.1 | |
| 31/07/2024 |
160.74
|
4,001 | 160.82 | 160.90 | 158.57 | 0 | 300 | -0.1 | |
| 30/07/2024 |
158.49
|
14,863 | 160.07 | 160.07 | 158.40 | 100 | 200 | -0.0 | |
| 29/07/2024 |
160.07
|
15,329 | 163.40 | 164.07 | 160.07 | 0 | 0 | 0 | |
| 26/07/2024 |
160.07
|
22,544 | 162.57 | 164.90 | 160.07 | 0 | 0 | 0 | |
| 25/07/2024 |
162.24
|
26,726 | 157.23 | 162.24 | 157.23 | 400 | 0 | 0.1 | |
| 24/07/2024 |
157.15
|
21,312 | 159.24 | 160.90 | 155.48 | 0 | 0 | 0 | |
| 23/07/2024 |
159.40
|
14,447 | 162.15 | 162.15 | 146.73 | 100 | 300 | -0.0 | |
| 22/07/2024 |
162.15
|
28,331 | 163.40 | 166.74 | 161.74 | 300 | 200 | 0.0 | |
| 19/07/2024 |
160.99
|
11,680 | 162.57 | 162.57 | 160.07 | 0 | 200 | -0.0 | |
| 18/07/2024 |
160.82
|
3,623 | 162.15 | 162.49 | 159.32 | 0 | 100 | -0.0 | |
| 17/07/2024 |
162.15
|
14,758 | 160.32 | 164.24 | 160.32 | 300 | 0 | 0.1 | |
| 16/07/2024 |
160.99
|
4,814 | 160.24 | 161.65 | 160.24 | 0 | 0 | 0 | |
| 15/07/2024 |
160.24
|
12,718 | 159.24 | 160.32 | 159.24 | 300 | 7,900 | -1.5 | |
| 12/07/2024 |
159.24
|
15,940 | 158.32 | 159.24 | 157.57 | 0 | 0 | 0 | |
| 11/07/2024 |
158.24
|
6,403 | 158.40 | 158.40 | 158.24 | 100 | 0 | 0.0 | |
| 10/07/2024 |
158.40
|
15,413 | 159.99 | 160.57 | 158.40 | 5,000 | 0 | 1.0 | |
| 09/07/2024 |
159.99
|
12,416 | 160.40 | 160.40 | 158.40 | 300 | 100 | 0.0 | |
| 08/07/2024 |
160.40
|
5,315 | 159.90 | 160.40 | 159.65 | 0 | 300 | -0.1 | |
| 05/07/2024 |
159.90
|
6,153 | 159.90 | 160.74 | 158.57 | 2,800 | 0 | 0.5 | |
| 04/07/2024 |
159.90
|
4,100 | 155.15 | 159.99 | 155.15 | 100 | 100 | -0.0 | |
| 03/07/2024 |
159.40
|
7,025 | 159.24 | 159.57 | 159.07 | 0 | 0 | 0 | |
| 02/07/2024 |
159.24
|
11,905 | 156.65 | 159.24 | 155.07 | 300 | 900 | -0.1 | |
| 01/07/2024 |
156.65
|
14,220 | 159.57 | 159.57 | 153.40 | 0 | 6,000 | -1.1 | |
| 28/06/2024 |
159.57
|
22,569 | 157.57 | 159.99 | 156.73 | 0 | 814 | -0.2 | |
| 27/06/2024 |
154.98
|
10,508 | 152.98 | 156.65 | 152.90 | 100 | 0 | 0.0 | |
| 26/06/2024 |
152.98
|
6,012 | 153.40 | 153.65 | 152.98 | 0 | 300 | -0.1 | |
| 25/06/2024 |
153.23
|
21,769 | 154.23 | 154.40 | 140.89 | 0 | 3,300 | -0.6 | |