| 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) |
0.30 | 0.23% | 7,177,700 | 61,074 | 0 |
129.50
135
130.30
|
|
2 tháng
(2026-04-13) |
-9.70 | -6.93% | 12,553,100 | -868,735 | 0 |
126
141.30
130.30
|
|
3 tháng
(2026-03-16) |
-19.50 | -13.02% | 23,343,200 | -1,354,935 | -24.9 |
126
161
130.30
|
|
6 tháng
(2025-12-15) |
-42.05 | -24.40% | 37,679,200 | -3,628,135 | -412.5 |
126
181.87
130.30
|
|
12 tháng
(2025-06-17) |
28.97 | 28.59% | 92,940,100 | -15,114,464 | -2,049.0 |
85.44
181.87
130.30
|
|
24 tháng
(2024-06-24) |
23.56 | 22.07% | 115,588,599 | -11,632,694 | -1,339.9 |
85.44
181.87
130.30
|
|
36 tháng
(2023-06-28) |
97.10 | 292.50% | 133,688,511 | -11,120,547 | -1,308.1 |
32.37
181.87
130.30
|
|
60 tháng
(2021-07-08) |
77.49 | 146.71% | 142,171,715 | -9,423,234 | -1,171.2 |
27.94
181.87
130.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 12/09/2024 |
101.30
|
109,574 | 102.84 | 102.84 | 95.89 | 31,000 | 63,725 | -6.4 | |
| 11/09/2024 |
103.09
|
39,925 | 103.09 | 103.09 | 101.01 | 25,000 | 20,800 | 0.9 | |
| 10/09/2024 |
103.29
|
46,625 | 103.84 | 103.84 | 102.45 | 31,000 | 22,100 | 1.8 | |
| 09/09/2024 |
103.84
|
15,334 | 103.14 | 103.84 | 103.09 | 0 | 0 | 0 | |
| 06/09/2024 |
104.09
|
34,549 | 102.35 | 104.09 | 101.90 | 10,000 | 7,400 | 0.6 | |
| 05/09/2024 |
103.14
|
36,988 | 104.93 | 105.08 | 102.45 | 11,900 | 12,237 | -0.1 | |
| 04/09/2024 |
104.78
|
60,824 | 106.02 | 106.02 | 103.99 | 17,500 | 29,158 | -2.5 | |
| 30/08/2024 |
104.93
|
146,021 | 100.86 | 104.93 | 100.86 | 201,300 | 135,800 | 13.8 | |
| 29/08/2024 |
101.75
|
38,810 | 101.35 | 101.75 | 100.16 | 11,100 | 16,700 | -1.1 | |
| 28/08/2024 |
101.80
|
63,515 | 101.35 | 101.85 | 101.10 | 51,800 | 36,050 | 3.2 | |
| 27/08/2024 |
102.35
|
38,317 | 100.36 | 102.35 | 100.36 | 33,200 | 8,500 | 5.1 | |
| 26/08/2024 |
102.79
|
66,992 | 103.49 | 103.59 | 102.35 | 43,300 | 13,225 | 6.2 | |
| 23/08/2024 |
104.33
|
19,799 | 103.49 | 104.33 | 103.34 | 75,100 | 6,555 | 14.8 | |
| 22/08/2024 |
103.44
|
26,681 | 102.15 | 105.82 | 102.10 | 10,000 | 6,400 | 0.8 | |
| 21/08/2024 |
105.08
|
77,615 | 105.23 | 105.23 | 104.19 | 25,200 | 63,925 | -8.2 | |
| 20/08/2024 |
105.78
|
40,891 | 105.68 | 105.78 | 104.73 | 14,500 | 14,800 | -0.1 | |
| 19/08/2024 |
105.78
|
48,399 | 105.78 | 105.78 | 104.33 | 51,000 | 22,000 | 6.3 | |
| 16/08/2024 |
105.78
|
174,853 | 104.88 | 106.07 | 104.88 | 50,100 | 63,000 | -2.7 | |
| 15/08/2024 |
105.82
|
47,573 | 105.33 | 105.82 | 104.88 | 15,000 | 18,400 | -0.7 | |
| 14/08/2024 |
105.82
|
162,794 | 106.32 | 106.32 | 103.84 | 10,000 | 61,400 | -10.9 | |
| 13/08/2024 |
105.82
|
50,659 | 105.48 | 106.32 | 105.48 | 10,900 | 7,300 | 0.8 | |
| 12/08/2024 |
106.32
|
25,051 | 106.27 | 106.32 | 104.58 | 16,000 | 8,800 | 1.6 | |
| 09/08/2024 |
106.32
|
21,507 | 106.32 | 106.32 | 104.63 | 10,100 | 3,300 | 1.5 | |
| 08/08/2024 |
106.27
|
20,464 | 104.33 | 106.27 | 104.33 | 10,100 | 1,500 | 1.8 | |
| 07/08/2024 |
104.43
|
105,268 | 107.27 | 107.27 | 104.33 | 20,800 | 30,200 | -2.0 | |
| 06/08/2024 |
107.32
|
116,460 | 99.86 | 110.00 | 99.42 | 95,100 | 57,550 | 7.9 | |
| 05/08/2024 |
100.86
|
50,273 | 99.37 | 100.86 | 99.27 | 5,000 | 11,000 | -1.2 | |
| 02/08/2024 |
102.30
|
62,125 | 99.17 | 102.30 | 99.17 | 25,001 | 14,900 | 2.1 | |
| 01/08/2024 |
100.36
|
65,804 | 99.37 | 100.36 | 98.17 | 20,000 | 1,005 | 3.8 | |
| 31/07/2024 |
100.36
|
145,391 | 98.17 | 100.81 | 97.38 | 41,400 | 83,273 | -8.2 | |
| 30/07/2024 |
99.76
|
96,569 | 100.86 | 100.86 | 98.17 | 30,400 | 48,193 | -3.6 | |
| 29/07/2024 |
100.61
|
52,563 | 101.85 | 102.10 | 100.61 | 3,600 | 32,110 | -5.8 | |
| 26/07/2024 |
101.85
|
99,525 | 96.88 | 101.85 | 96.88 | 0 | 0 | 0 | |
| 25/07/2024 |
97.38
|
11,360 | 96.88 | 97.38 | 96.48 | 3,902 | 2,600 | 0.3 | |
| 24/07/2024 |
97.33
|
33,321 | 96.88 | 97.38 | 95.54 | 10,000 | 13,000 | -0.6 | |
| 23/07/2024 |
97.53
|
58,951 | 96.39 | 97.58 | 95.44 | 47,900 | 3,033 | 8.8 | |
| 22/07/2024 |
97.63
|
99,846 | 97.43 | 97.63 | 94.40 | 85,100 | 500 | 16.6 | |
| 19/07/2024 |
97.88
|
55,971 | 97.88 | 97.88 | 96.68 | 40,000 | 700 | 7.7 | |
| 18/07/2024 |
97.88
|
134,807 | 97.13 | 97.88 | 92.06 | 69,900 | 5,900 | 12.6 | |
| 17/07/2024 |
98.27
|
180,261 | 95.94 | 98.27 | 95.89 | 103,900 | 14,900 | 17.5 | |
| 16/07/2024 |
97.33
|
114,031 | 97.88 | 97.88 | 95.89 | 60,200 | 100 | 11.7 | |
| 15/07/2024 |
97.38
|
60,991 | 95.89 | 97.97 | 95.89 | 30,600 | 2,100 | 5.6 | |
| 12/07/2024 |
96.24
|
255,280 | 101.85 | 102.30 | 94.94 | 75,608 | 29,500 | 9.0 | |
| 11/07/2024 |
101.85
|
290,483 | 106.37 | 107.37 | 101.35 | 130,505 | 37,378 | 19.1 | |
| 10/07/2024 |
106.37
|
67,268 | 108.31 | 108.31 | 106.37 | 30,000 | 16,000 | 3.0 | |
| 09/07/2024 |
108.51
|
86,434 | 108.56 | 108.56 | 107.56 | 50,000 | 2,100 | 10.4 | |
| 08/07/2024 |
108.56
|
276,752 | 107.76 | 108.95 | 105.82 | 204,000 | 7,000 | 42.8 | |
| 05/07/2024 |
108.21
|
141,790 | 107.91 | 108.81 | 107.56 | 95,000 | 12,500 | 18.0 | |
| 04/07/2024 |
108.61
|
107,780 | 108.95 | 108.95 | 107.61 | 77,900 | 29,601 | 10.6 | |
| 03/07/2024 |
108.95
|
248,911 | 108.86 | 108.95 | 107.37 | 72,200 | 24,100 | 10.5 | |
| 02/07/2024: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
| 02/07/2024 |
108.91
|
369,795 | 110.30 | 110.30 | 108.31 | 307,100 | 248,544 | 12.8 | |
| 01/07/2024 |
107.56
|
195,268 | 107.56 | 107.56 | 106.11 | 114,500 | 0 | 25.3 | |
| 28/06/2024 |
107.56
|
228,045 | 107.66 | 108.05 | 105.96 | 144,400 | 500 | 31.7 | |
| 27/06/2024 |
108.05
|
503,002 | 107.08 | 109.21 | 106.11 | 125,000 | 153,300 | -6.4 | |
| 26/06/2024 |
107.08
|
153,689 | 106.26 | 107.08 | 104.66 | 105,000 | 31,000 | 16.2 | |
| 25/06/2024 |
106.55
|
86,477 | 106.74 | 107.18 | 105.63 | 37,000 | 8,400 | 6.3 | |
| 24/06/2024 |
106.74
|
536,367 | 107.37 | 108.39 | 105.14 | 247,700 | 147,100 | 21.9 | |
| 21/06/2024 |
106.84
|
219,714 | 106.40 | 106.89 | 106.11 | 108,300 | 27,900 | 17.7 | |
| 20/06/2024 |
106.89
|
348,501 | 106.11 | 107.32 | 105.00 | 157,000 | 63,900 | 20.5 | |
| 19/06/2024 |
105.92
|
241,314 | 105.14 | 106.11 | 102.72 | 281,100 | 62,300 | 48.0 | |
| 18/06/2024 |
105.38
|
117,909 | 106.35 | 106.35 | 103.01 | 473,000 | 1,500 | 102.4 | |
| 17/06/2024 |
106.06
|
272,654 | 105.14 | 106.40 | 104.17 | 56,000 | 1,000 | 11.9 | |
| 14/06/2024 |
105.87
|
306,864 | 105.87 | 106.79 | 104.41 | 27,800 | 49,800 | -4.8 | |
| 13/06/2024 |
105.87
|
168,167 | 107.32 | 107.32 | 105.19 | 6,000 | 9,070 | -0.7 | |
| 12/06/2024 |
107.08
|
130,492 | 96.90 | 108.29 | 96.90 | 5,100 | 32,000 | -5.9 | |
| 11/06/2024 |
107.95
|
174,914 | 108.00 | 108.00 | 105.63 | 5,200 | 34,800 | -3.2 | |
| 10/06/2024 |
107.95
|
403,472 | 105.87 | 107.95 | 105.87 | 187,100 | 239,194 | -11.6 | |
| 07/06/2024 |
105.87
|
185,700 | 105.63 | 107.08 | 104.66 | 0 | 0 | 0 | |
| 06/06/2024 |
105.63
|
387,486 | 99.33 | 106.11 | 99.33 | 75,000 | 276,336 | -42.5 | |
| 05/06/2024 |
100.25
|
237,462 | 99.33 | 100.30 | 98.07 | 74,200 | 15,645 | 12.0 | |
| 04/06/2024 |
99.33
|
339,843 | 98.84 | 99.33 | 96.42 | 140,400 | 52,168 | 17.9 | |