| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.60 | -3.72% | 193,000 | 2,185 | 0 |
93
96.80
93.20
|
|
2 tháng
(2026-04-13) |
-7 | -6.99% | 595,800 | 31,225 | 0 |
93
102
93.20
|
|
3 tháng
(2026-03-16) |
-8.60 | -8.45% | 842,300 | 25,825 | -0.5 |
93
102
93.20
|
|
6 tháng
(2025-12-15) |
-8.70 | -8.54% | 1,865,700 | 133,125 | 10.6 |
93
106.90
93.20
|
|
12 tháng
(2025-06-17) |
-6.40 | -6.43% | 3,979,800 | 259,525 | 23.9 |
93
108.10
93.20
|
|
24 tháng
(2024-06-24) |
-7.06 | -7.04% | 10,496,000 | 183,837 | 12.0 |
84.55
108.10
93.20
|
|
36 tháng
(2023-06-28) |
-19.14 | -17.04% | 17,873,400 | 9,868 | -5.6 |
84.30
118.99
93.20
|
|
60 tháng
(2021-07-08) |
18.06 | 24.04% | 30,438,400 | -782,534 | -93.6 |
66.01
118.99
93.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
95.34
|
4,400 | 96.06 | 96.15 | 95.34 | 100 | 0 | 0.0 | |
| 29/10/2024 |
96.06
|
21,000 | 95.06 | 96.43 | 95.06 | 0 | 0 | 0 | |
| 28/10/2024 |
95.06
|
6,200 | 95.97 | 95.97 | 95.06 | 2,200 | 0 | 0.2 | |
| 25/10/2024 |
95.06
|
10,700 | 95.52 | 95.61 | 94.70 | 1,000 | 2,500 | -0.2 | |
| 24/10/2024 |
95.52
|
15,500 | 95.52 | 95.97 | 95.43 | 100 | 0 | 0.0 | |
| 23/10/2024 |
95.52
|
15,400 | 95.61 | 95.61 | 95.15 | 100 | 0 | 0.0 | |
| 22/10/2024 |
95.97
|
26,200 | 96.24 | 96.61 | 95.70 | 300 | 0 | 0.0 | |
| 21/10/2024 |
96.24
|
63,700 | 96.97 | 97.97 | 95.97 | 36,300 | 18,600 | 1.9 | |
| 18/10/2024 |
97.06
|
13,700 | 96.88 | 97.34 | 96.70 | 0 | 0 | 0 | |
| 17/10/2024 |
96.79
|
9,900 | 96.97 | 97.34 | 96.61 | 1,000 | 700 | 0.0 | |
| 16/10/2024 |
96.97
|
2,700 | 97.06 | 97.34 | 96.97 | 200 | 0 | 0.0 | |
| 15/10/2024 |
97.06
|
32,600 | 96.97 | 97.61 | 96.97 | 20,000 | 0 | 2.1 | |
| 14/10/2024 |
96.97
|
8,900 | 97.61 | 97.61 | 96.88 | 0 | 200 | -0.0 | |
| 11/10/2024 |
97.61
|
22,200 | 97.97 | 97.97 | 96.88 | 200 | 2,100 | -0.2 | |
| 10/10/2024 |
97.79
|
17,700 | 97.43 | 98.06 | 97.25 | 200 | 0 | 0.0 | |
| 09/10/2024 |
97.34
|
79,400 | 96.70 | 97.61 | 96.70 | 45,300 | 1,100 | 4.7 | |
| 08/10/2024 |
96.61
|
7,400 | 96.52 | 96.61 | 95.97 | 100 | 600 | -0.1 | |
| 07/10/2024 |
96.43
|
17,600 | 97.97 | 97.97 | 96.43 | 100 | 2,000 | -0.2 | |
| 04/10/2024 |
96.88
|
14,800 | 97.25 | 97.34 | 96.88 | 100 | 1,100 | -0.1 | |
| 03/10/2024 |
97.34
|
10,500 | 97.97 | 97.97 | 97.34 | 0 | 900 | -0.1 | |
| 02/10/2024 |
97.34
|
12,200 | 98.34 | 98.34 | 97.34 | 200 | 100 | 0.0 | |
| 01/10/2024 |
97.70
|
17,300 | 97.79 | 98.52 | 97.34 | 400 | 200 | 0.0 | |
| 30/09/2024 |
97.43
|
12,400 | 98.16 | 98.16 | 97.43 | 400 | 800 | -0.0 | |
| 27/09/2024 |
97.61
|
21,300 | 97.43 | 98.61 | 97.43 | 1,200 | 6,500 | -0.6 | |
| 26/09/2024 |
97.79
|
29,100 | 98.25 | 98.25 | 97.34 | 500 | 5,000 | -0.5 | |
| 25/09/2024 |
97.79
|
51,200 | 97.97 | 98.70 | 97.79 | 17,200 | 200 | 1.8 | |
| 24/09/2024 |
97.97
|
16,800 | 97.79 | 98.06 | 97.79 | 0 | 200 | -0.0 | |
| 23/09/2024 |
97.79
|
11,100 | 98.16 | 98.25 | 97.79 | 200 | 100 | 0.0 | |
| 20/09/2024 |
98.16
|
12,100 | 98.79 | 98.88 | 97.79 | 200 | 0 | 0.0 | |
| 19/09/2024 |
97.88
|
13,100 | 97.88 | 98.06 | 97.34 | 700 | 0 | 0.1 | |
| 18/09/2024 |
97.88
|
16,300 | 97.25 | 98.25 | 97.25 | 100 | 1,200 | -0.1 | |
| 17/09/2024 |
97.61
|
6,000 | 97.25 | 98.06 | 97.06 | 0 | 200 | -0.0 | |
| 16/09/2024 |
96.97
|
9,000 | 96.97 | 97.79 | 96.88 | 100 | 900 | -0.1 | |
| 13/09/2024 |
96.97
|
13,100 | 97.97 | 97.97 | 96.88 | 300 | 500 | -0.0 | |
| 12/09/2024 |
97.43
|
5,300 | 97.15 | 98.16 | 97.15 | 900 | 500 | 0.0 | |
| 11/09/2024 |
97.15
|
12,500 | 97.79 | 97.79 | 96.88 | 200 | 1,400 | -0.1 | |
| 10/09/2024 |
97.34
|
44,500 | 97.34 | 98.25 | 97.34 | 25,500 | 27,000 | -0.2 | |
| 09/09/2024 |
97.43
|
30,000 | 97.06 | 99.16 | 96.97 | 0 | 0 | 0 | |
| 06/09/2024 |
97.97
|
4,600 | 97.70 | 97.97 | 97.34 | 300 | 0 | 0.0 | |
| 05/09/2024 |
97.79
|
8,200 | 98.79 | 99.16 | 97.52 | 800 | 0 | 0.1 | |
| 04/09/2024 |
98.79
|
18,400 | 97.79 | 99.16 | 97.15 | 1,600 | 0 | 0.2 | |
| 30/08/2024 |
98.06
|
15,900 | 97.52 | 98.25 | 97.34 | 9,200 | 1,200 | 0.9 | |
| 29/08/2024 |
97.52
|
5,000 | 97.34 | 97.97 | 97.34 | 0 | 1,600 | -0.2 | |
| 28/08/2024 |
97.34
|
30,500 | 96.88 | 98.06 | 96.88 | 19,800 | 200 | 2.1 | |
| 27/08/2024 |
96.70
|
16,000 | 96.79 | 96.88 | 96.70 | 100 | 2,800 | -0.3 | |
| 26/08/2024 |
96.79
|
21,600 | 97.34 | 97.34 | 96.52 | 500 | 8,700 | -0.9 | |
| 23/08/2024 |
97.25
|
45,000 | 97.52 | 97.52 | 96.15 | 11,900 | 8,400 | 0.4 | |
| 22/08/2024 |
97.43
|
34,100 | 97.34 | 97.79 | 96.97 | 1,600 | 10,600 | -1.0 | |
| 21/08/2024 |
97.25
|
19,300 | 96.97 | 97.34 | 96.88 | 1,700 | 10,900 | -1.0 | |
| 20/08/2024 |
96.97
|
44,400 | 96.43 | 96.97 | 95.97 | 1,000 | 22,100 | -2.2 | |
| 19/08/2024 |
96.52
|
53,000 | 96.52 | 96.88 | 95.70 | 1,500 | 14,900 | -1.4 | |
| 16/08/2024 |
96.43
|
35,600 | 95.97 | 96.88 | 95.97 | 1,800 | 19,600 | -1.9 | |
| 15/08/2024 |
95.97
|
23,000 | 96.15 | 96.88 | 95.97 | 2,500 | 0 | 0.3 | |
| 14/08/2024 |
96.15
|
24,000 | 97.52 | 97.70 | 95.97 | 0 | 0 | 0 | |
| 13/08/2024 |
97.52
|
16,700 | 97.70 | 97.70 | 97.15 | 0 | 300 | -0.0 | |
| 12/08/2024 |
97.70
|
21,000 | 98.06 | 98.88 | 97.61 | 0 | 1,000 | -0.1 | |
| 09/08/2024 |
98.06
|
9,800 | 98.88 | 98.88 | 97.61 | 1,700 | 626 | 0.1 | |
| 08/08/2024: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 08/08/2024 |
97.70
|
12,700 | 96.52 | 99.16 | 96.52 | 0 | 2,200 | -0.2 | |
| 07/08/2024 |
97.79
|
33,500 | 98.14 | 99.02 | 97.79 | 400 | 0 | 0.0 | |
| 06/08/2024 |
98.06
|
53,600 | 97.97 | 99.38 | 97.79 | 400 | 0 | 0.0 | |
| 05/08/2024 |
97.88
|
52,100 | 99.38 | 100.35 | 97.79 | 300 | 11,400 | -1.2 | |
| 02/08/2024 |
99.38
|
21,400 | 99.64 | 99.64 | 98.23 | 900 | 400 | 0.1 | |
| 01/08/2024 |
99.55
|
24,600 | 101.23 | 101.23 | 99.11 | 800 | 700 | 0.0 | |
| 31/07/2024 |
100.26
|
23,100 | 99.38 | 100.52 | 99.11 | 2,200 | 2,700 | -0.1 | |
| 30/07/2024 |
99.11
|
17,700 | 98.76 | 99.64 | 98.41 | 500 | 8,900 | -0.9 | |
| 29/07/2024 |
99.02
|
24,000 | 98.85 | 99.47 | 98.23 | 500 | 8,900 | -0.9 | |
| 26/07/2024 |
98.67
|
23,000 | 98.58 | 98.76 | 97.88 | 200 | 500 | -0.0 | |
| 25/07/2024 |
98.58
|
12,900 | 98.50 | 98.85 | 97.62 | 0 | 2,100 | -0.2 | |
| 24/07/2024 |
98.50
|
32,200 | 99.47 | 99.47 | 97.26 | 1,300 | 3,200 | -0.2 | |
| 23/07/2024 |
97.79
|
43,800 | 97.97 | 99.20 | 96.91 | 3,800 | 1,500 | 0.3 | |
| 22/07/2024 |
97.97
|
90,900 | 99.99 | 99.99 | 96.91 | 800 | 800 | 0.0 | |
| 19/07/2024 |
99.99
|
59,000 | 103.87 | 103.87 | 99.99 | 2,200 | 1,000 | 0.1 | |
| 18/07/2024 |
101.32
|
80,400 | 103.96 | 104.05 | 99.38 | 2,600 | 2,500 | 0.0 | |
| 17/07/2024 |
103.78
|
77,100 | 110.92 | 110.92 | 103.61 | 200 | 1,200 | -0.1 | |
| 16/07/2024 |
106.16
|
197,300 | 100.26 | 106.16 | 100.26 | 2,600 | 11,800 | -1.1 | |
| 15/07/2024 |
99.29
|
40,700 | 99.20 | 99.29 | 98.23 | 1,500 | 22,400 | -2.3 | |
| 12/07/2024 |
98.23
|
10,800 | 98.23 | 98.67 | 98.14 | 0 | 500 | -0.1 | |
| 11/07/2024 |
97.79
|
95,500 | 97.35 | 98.67 | 96.65 | 4,900 | 66,700 | -6.8 | |
| 10/07/2024 |
97.26
|
78,900 | 98.41 | 98.41 | 96.91 | 1,200 | 24,100 | -2.5 | |
| 09/07/2024 |
98.41
|
33,900 | 98.58 | 98.67 | 98.23 | 2,400 | 14,300 | -1.3 | |
| 08/07/2024 |
98.58
|
50,800 | 99.64 | 99.73 | 98.41 | 100 | 10,000 | -1.1 | |
| 05/07/2024 |
99.64
|
19,600 | 100.52 | 100.52 | 99.55 | 1,600 | 7,300 | -0.6 | |
| 04/07/2024 |
100.52
|
13,500 | 100.61 | 100.61 | 99.99 | 3,300 | 6,000 | -0.3 | |
| 03/07/2024 |
99.99
|
5,000 | 100.43 | 100.43 | 99.99 | 400 | 1,900 | -0.2 | |
| 02/07/2024 |
99.91
|
6,000 | 100.52 | 100.52 | 99.82 | 0 | 2,000 | -0.2 | |
| 01/07/2024 |
99.82
|
6,300 | 99.82 | 100.61 | 99.82 | 600 | 0 | 0.1 | |
| 28/06/2024 |
99.82
|
7,500 | 100.70 | 100.70 | 99.64 | 100 | 0 | 0.0 | |
| 27/06/2024 |
99.82
|
4,000 | 99.64 | 100.87 | 99.64 | 0 | 300 | -0.0 | |
| 26/06/2024 |
99.55
|
19,900 | 99.99 | 100.17 | 99.55 | 0 | 0 | 0 | |
| 25/06/2024 |
99.99
|
16,500 | 100.26 | 101.32 | 99.64 | 0 | 5,200 | -0.6 | |
| 24/06/2024 |
100.26
|
36,300 | 99.55 | 101.32 | 99.55 | 4,500 | 1,700 | 0.3 | |
| 21/06/2024 |
101.76
|
15,300 | 101.40 | 102.20 | 101.40 | 0 | 6,100 | -0.7 | |
| 20/06/2024 |
102.20
|
17,200 | 101.40 | 102.20 | 101.32 | 2,200 | 5,500 | -0.4 | |
| 19/06/2024 |
102.11
|
18,000 | 102.81 | 102.81 | 101.32 | 100 | 600 | -0.1 | |
| 18/06/2024 |
102.55
|
24,200 | 101.49 | 102.81 | 101.49 | 2,100 | 0 | 0.2 | |
| 17/06/2024 |
101.67
|
29,700 | 101.32 | 102.11 | 101.05 | 500 | 2,600 | -0.2 | |
| 14/06/2024 |
102.20
|
29,400 | 101.49 | 102.64 | 101.40 | 900 | 0 | 0.1 | |
| 13/06/2024 |
101.76
|
34,400 | 102.28 | 102.90 | 101.58 | 200 | 100 | 0.0 | |
| 12/06/2024 |
102.72
|
18,500 | 104.31 | 104.31 | 102.64 | 0 | 0 | 0 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 11/06/2024 |
103.61
|
28,100 | 104.66 | 105.72 | 103.61 | 1,000 | 1,200 | -0.0 | |