| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-9.60 | -6.40% | 3,925,600 | -405,600 | -54.7 |
132.20
160
140
|
|
2 tháng
(2026-01-12) |
-32.40 | -18.75% | 8,883,900 | -1,353,800 | -204.3 |
132.20
172.80
140
|
|
3 tháng
(2025-12-15) |
-31.95 | -18.54% | 13,952,800 | -2,154,700 | -371.4 |
132.20
181.87
140
|
|
6 tháng
(2025-09-15) |
35.67 | 34.06% | 44,145,800 | -6,010,600 | -1,191.8 |
104.16
181.87
140
|
|
12 tháng
(2025-03-18) |
28.62 | 25.60% | 76,788,700 | -14,187,894 | -2,115.3 |
85.44
181.87
140
|
|
24 tháng
(2024-03-25) |
79.35 | 129.98% | 102,283,528 | -10,786,273 | -1,349.5 |
60.61
181.87
140
|
|
36 tháng
(2023-03-29) |
110.81 | 374.56% | 111,922,825 | -9,493,552 | -1,257.2 |
27.94
181.87
140
|
|
60 tháng
(2021-04-08) |
95.58 | 213.26% | 119,826,187 | -7,049,941 | -1,032.1 |
27.94
181.87
140
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 03/06/2024 |
98.60
|
154,689 | 95.21 | 103.69 | 94.97 | 41,600 | 45,100 | -0.5 | |
| 31/05/2024 |
94.97
|
741,058 | 88.91 | 94.97 | 88.91 | 218,801 | 651,400 | -82.5 | |
| 30/05/2024 |
89.88
|
132,872 | 86.73 | 89.88 | 86.73 | 99,000 | 42,000 | 10.4 | |
| 29/05/2024 |
88.67
|
142,004 | 90.07 | 90.07 | 88.18 | 99,600 | 15,934 | 15.5 | |
| 28/05/2024 |
89.69
|
246,735 | 87.21 | 89.83 | 87.21 | 192,600 | 135,200 | 10.6 | |
| 27/05/2024 |
86.73
|
195,719 | 88.72 | 89.59 | 84.79 | 112,300 | 0 | 20.2 | |
| 24/05/2024 |
89.59
|
403,171 | 87.65 | 89.64 | 87.21 | 380,000 | 474,605 | -17.5 | |
| 23/05/2024 |
87.70
|
248,809 | 85.76 | 88.18 | 85.28 | 65,400 | 170,550 | -19.0 | |
| 22/05/2024 |
86.24
|
331,862 | 84.79 | 86.73 | 84.06 | 237,200 | 75,300 | 28.8 | |
| 21/05/2024 |
84.79
|
374,950 | 84.79 | 86.68 | 83.82 | 262,400 | 78,200 | 32.5 | |
| 20/05/2024 |
86.39
|
449,424 | 87.21 | 87.21 | 83.82 | 201,000 | 312,000 | -19.5 | |
| 17/05/2024 |
84.55
|
257,910 | 78.98 | 85.57 | 78.98 | 26,300 | 134,300 | -18.8 | |
| 16/05/2024 |
78.98
|
498,007 | 74.62 | 79.46 | 74.62 | 60,000 | 293,900 | -36.7 | |
| 15/05/2024 |
73.65
|
371,555 | 70.74 | 75.10 | 70.74 | 1,400 | 164,400 | -24.9 | |
| 14/05/2024 |
70.06
|
69,260 | 70.45 | 70.55 | 69.87 | 0 | 47,100 | -6.8 | |
| 13/05/2024 |
70.45
|
88,118 | 71.52 | 71.52 | 69.82 | 1,000 | 18,800 | -2.6 | |
| 10/05/2024 |
71.22
|
71,039 | 70.79 | 71.71 | 70.79 | 500 | 39,100 | -5.7 | |
| 09/05/2024 |
71.52
|
107,270 | 71.71 | 72.10 | 71.37 | 0 | 51,500 | -7.6 | |
| 08/05/2024 |
71.71
|
130,148 | 70.21 | 72.15 | 69.48 | 3,700 | 50,900 | -7.0 | |
| 07/05/2024 |
69.82
|
169,723 | 72.10 | 72.15 | 69.77 | 3,000 | 95,100 | -13.4 | |
| 06/05/2024 |
72.10
|
151,205 | 72.24 | 73.07 | 70.98 | 6,900 | 72,000 | -9.7 | |
| 03/05/2024 |
70.30
|
282,467 | 70.69 | 74.23 | 70.26 | 3,300 | 171,400 | -25.2 | |
| 02/05/2024 |
70.98
|
166,170 | 67.83 | 70.98 | 67.59 | 3,700 | 115,100 | -16.0 | |
| 26/04/2024 |
67.83
|
41,388 | 67.40 | 67.83 | 67.35 | 0 | 12,300 | -1.7 | |
| 25/04/2024 |
67.78
|
51,774 | 67.74 | 69.53 | 67.30 | 1,700 | 24,000 | -3.1 | |
| 24/04/2024 |
68.03
|
33,712 | 67.83 | 68.27 | 66.38 | 100 | 30,800 | -4.3 | |
| 23/04/2024 |
67.35
|
25,467 | 69.14 | 69.14 | 67.35 | 500 | 700 | -0.0 | |
| 22/04/2024 |
69.29
|
67,841 | 69.77 | 69.77 | 67.35 | 2,101 | 22,665 | -2.9 | |
| 19/04/2024 |
67.59
|
56,898 | 67.40 | 71.32 | 66.09 | 158 | 26,100 | -3.6 | |
| 17/04/2024 |
67.30
|
78,447 | 66.86 | 67.45 | 65.89 | 32 | 8,800 | -1.2 | |
| 16/04/2024 |
66.86
|
105,362 | 62.02 | 66.86 | 61.53 | 1,900 | 2,300 | -0.1 | |
| 15/04/2024 |
62.02
|
12,236 | 63.04 | 63.96 | 62.02 | 3,100 | 100 | 0.4 | |
| 12/04/2024 |
63.57
|
59,968 | 64.44 | 65.75 | 62.99 | 0 | 20,100 | -2.7 | |
| 11/04/2024 |
64.49
|
49,242 | 61.53 | 66.38 | 61.05 | 1,000 | 1,200 | -0.0 | |
| 10/04/2024 |
60.61
|
121,938 | 63.96 | 66.38 | 60.61 | 2,000 | 8,500 | -0.8 | |
| 09/04/2024 |
64.93
|
59,522 | 66.86 | 66.86 | 63.47 | 2,101 | 2,000 | 0.0 | |
| 08/04/2024 |
66.86
|
43,239 | 66.62 | 67.25 | 66.38 | 3,600 | 2,600 | 0.1 | |
| 05/04/2024 |
65.94
|
23,828 | 65.41 | 66.38 | 65.31 | 7,000 | 0 | 1.0 | |
| 04/04/2024 |
66.62
|
31,144 | 65.56 | 66.62 | 64.73 | 0 | 0 | 0 | |
| 03/04/2024 |
65.89
|
34,008 | 66.43 | 66.91 | 65.65 | 9,400 | 0 | 1.3 | |
| 02/04/2024 |
66.82
|
16,972 | 66.38 | 66.86 | 65.60 | 4,600 | 500 | 0.6 | |
| 01/04/2024 |
66.38
|
34,524 | 64.54 | 66.57 | 64.49 | 0 | 140 | -0.0 | |
| 29/03/2024 |
64.54
|
43,151 | 63.81 | 66.28 | 63.81 | 1,200 | 3,800 | -0.4 | |
| 28/03/2024 |
63.23
|
56,802 | 61.53 | 63.96 | 60.90 | 5,200 | 2,400 | 0.4 | |
| 27/03/2024 |
60.90
|
6,658 | 60.86 | 61.49 | 60.86 | 0 | 2,100 | -0.3 | |
| 26/03/2024 |
60.95
|
22,700 | 61.05 | 61.10 | 60.47 | 2,000 | 0 | 0.3 | |
| 25/03/2024 |
61.05
|
25,851 | 61.97 | 61.97 | 60.81 | 0 | 0 | 0 | |
| 22/03/2024 |
61.92
|
32,263 | 63.47 | 63.57 | 61.92 | 200 | 1,000 | -0.1 | |
| 21/03/2024 |
63.52
|
33,467 | 63.71 | 63.81 | 62.50 | 3,400 | 400 | 0.4 | |
| 20/03/2024 |
63.71
|
49,461 | 63.23 | 63.96 | 63.08 | 6,000 | 0 | 0.8 | |
| 19/03/2024 |
63.23
|
78,356 | 60.81 | 64.05 | 60.81 | 0 | 9,100 | -1.2 | |
| 18/03/2024 |
60.57
|
157,362 | 62.99 | 62.99 | 57.90 | 8,400 | 9,882 | -0.2 | |
| 15/03/2024 |
63.47
|
147,939 | 66.14 | 66.38 | 62.02 | 2,100 | 400 | 0.2 | |
| 14/03/2024 |
65.99
|
68,895 | 67.35 | 67.35 | 65.94 | 500 | 4,265 | -0.5 | |
| 13/03/2024 |
67.35
|
101,765 | 68.41 | 70.26 | 65.94 | 0 | 1,200 | -0.2 | |
| 12/03/2024 |
68.37
|
139,753 | 70.26 | 71.03 | 68.32 | 100,000 | 3,800 | 14.0 | |
| 11/03/2024 |
70.26
|
146,654 | 70.26 | 72.44 | 69.63 | 39,700 | 12,625 | 4.0 | |
| 08/03/2024 |
70.01
|
246,345 | 67.11 | 70.26 | 67.11 | 58,900 | 134,102 | -10.7 | |
| 07/03/2024 |
67.35
|
96,094 | 65.89 | 67.35 | 65.41 | 5,900 | 17,900 | -1.6 | |
| 06/03/2024 |
65.89
|
129,265 | 65.41 | 67.25 | 63.91 | 8,600 | 2,300 | 0.9 | |
| 05/03/2024 |
65.41
|
119,580 | 61.29 | 65.41 | 61.29 | 3,300 | 1,923 | 0.2 | |
| 04/03/2024 |
60.57
|
69,390 | 59.60 | 60.81 | 59.60 | 4,600 | 31,900 | -3.4 | |