| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.70 | -0.54% | 153,300 | 0 | 0 |
126.70
129.10
128.40
|
|
2 tháng
(2026-07-10) |
-2 | -1.53% | 306,900 | 0 | 0 |
126
131
128.40
|
|
3 tháng
(2026-06-10) |
-9.50 | -6.89% | 517,000 | 0 | 0 |
126
138.50
128.40
|
|
6 tháng
(2026-03-12) |
-17 | -11.70% | 874,800 | -600 | -0.1 |
126
146
128.40
|
|
12 tháng
(2025-09-15) |
-34.50 | -21.19% | 3,383,900 | -600 | -0.1 |
126
166
128.40
|
|
24 tháng
(2024-09-18) |
-50.29 | -28.16% | 14,128,791 | -586,600 | -73.8 |
124.47
231.57
128.40
|
|
36 tháng
(2023-09-25) |
-38.23 | -22.96% | 17,013,476 | -727,450 | -102.0 |
124.47
231.57
128.40
|
|
60 tháng
(2021-10-04) |
-10.93 | -7.85% | 25,652,417 | -451,402 | -23.7 |
74.97
231.57
128.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/01/2025 |
202.63
|
29,700 | 202.63 | 205.33 | 199.73 | 0 | 0 | 0 | |
| 09/01/2025 |
202.63
|
29,800 | 203.21 | 203.49 | 202.14 | 0 | 0 | 0 | |
| 08/01/2025 |
205.04
|
40,714 | 199.35 | 205.04 | 195.87 | 0 | 0 | 0 | |
| 07/01/2025 |
202.14
|
22,548 | 201.66 | 202.14 | 196.93 | 0 | 9,000 | -1.9 | |
| 06/01/2025 |
202.63
|
41,303 | 206.00 | 206.20 | 194.91 | 0 | 0 | 0 | |
| 03/01/2025 |
205.33
|
11,817 | 205.04 | 207.35 | 201.76 | 0 | 0 | 0 | |
| 02/01/2025 |
205.52
|
30,938 | 208.42 | 208.42 | 199.73 | 0 | 1,100 | -0.2 | |
| 31/12/2024 |
205.52
|
18,283 | 207.45 | 209.28 | 205.52 | 0 | 0 | 0 | |
| 30/12/2024 |
207.45
|
4,635 | 207.06 | 207.45 | 206.10 | 0 | 0 | 0 | |
| 27/12/2024 |
206.87
|
13,001 | 207.45 | 208.03 | 206.10 | 0 | 0 | 0 | |
| 26/12/2024 |
207.45
|
14,104 | 206.49 | 209.38 | 206.00 | 0 | 0 | 0 | |
| 25/12/2024 |
206.49
|
28,500 | 203.01 | 209.38 | 202.63 | 0 | 0 | 0 | |
| 24/12/2024 |
202.63
|
20,636 | 201.37 | 202.63 | 200.89 | 0 | 500 | -0.1 | |
| 23/12/2024 |
201.47
|
4,885 | 201.66 | 202.14 | 200.02 | 0 | 0 | 0 | |
| 20/12/2024 |
201.85
|
1,827 | 198.67 | 202.34 | 198.67 | 0 | 0 | 0 | |
| 19/12/2024 |
201.47
|
5,434 | 202.53 | 202.53 | 200.02 | 0 | 0 | 0 | |
| 18/12/2024 |
201.66
|
10,609 | 201.37 | 202.14 | 200.70 | 0 | 0 | 0 | |
| 17/12/2024 |
200.89
|
1,700 | 204.07 | 204.07 | 199.83 | 0 | 0 | 0 | |
| 16/12/2024 |
201.95
|
14,874 | 202.14 | 204.07 | 199.73 | 0 | 7,600 | -1.6 | |
| 13/12/2024 |
202.63
|
8,522 | 204.07 | 204.07 | 202.63 | 0 | 0 | 0 | |
| 12/12/2024 |
202.63
|
18,813 | 199.06 | 203.59 | 197.80 | 0 | 0 | 0 | |
| 11/12/2024 |
202.24
|
20,106 | 204.56 | 204.56 | 199.35 | 0 | 10,000 | -2.1 | |
| 10/12/2024 |
203.11
|
15,314 | 202.63 | 203.59 | 201.47 | 0 | 0 | 0 | |
| 09/12/2024 |
202.63
|
35,553 | 202.14 | 206.97 | 202.14 | 0 | 100 | -0.0 | |
| 06/12/2024 |
201.18
|
29,013 | 198.28 | 201.37 | 196.93 | 0 | 0 | 0 | |
| 05/12/2024 |
197.80
|
9,111 | 197.80 | 198.28 | 196.84 | 0 | 0 | 0 | |
| 04/12/2024 |
196.84
|
40,568 | 192.98 | 197.61 | 192.98 | 0 | 10,000 | -2.0 | |
| 03/12/2024 |
191.53
|
19,081 | 189.12 | 191.53 | 189.12 | 0 | 0 | 0 | |
| 02/12/2024 |
188.64
|
13,916 | 186.42 | 190.08 | 182.36 | 0 | 0 | 0 | |
| 29/11/2024 |
185.26
|
7,058 | 187.19 | 187.19 | 183.33 | 0 | 0 | 0 | |
| 28/11/2024 |
184.29
|
1,400 | 187.19 | 187.19 | 183.43 | 0 | 0 | 0 | |
| 27/11/2024 |
186.71
|
15,401 | 179.57 | 186.71 | 177.64 | 0 | 0 | 0 | |
| 26/11/2024 |
180.82
|
19,714 | 182.17 | 182.17 | 177.54 | 0 | 10,000 | 0 | |
| 25/11/2024 |
181.88
|
9,501 | 179.47 | 181.88 | 179.47 | 0 | 0 | 0 | |
| 22/11/2024: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 22/11/2024 |
183.33
|
1,427 | 181.21 | 184.29 | 181.11 | 0 | 0 | 0 | |
| 21/11/2024 |
181.40
|
23,200 | 181.77 | 182.34 | 179.53 | 0 | 8,600 | -1.7 | |
| 20/11/2024 |
182.62
|
1,800 | 182.71 | 182.71 | 181.87 | 0 | 0 | 0 | |
| 19/11/2024 |
183.08
|
12,031 | 184.21 | 184.21 | 178.31 | 0 | 9,500 | -1.8 | |
| 18/11/2024 |
184.21
|
8,500 | 184.21 | 185.14 | 184.11 | 0 | 0 | 0 | |
| 15/11/2024 |
184.21
|
5,801 | 184.21 | 184.21 | 182.80 | 0 | 0 | 0 | |
| 14/11/2024 |
184.21
|
2,126 | 185.33 | 185.61 | 184.21 | 0 | 0 | 0 | |
| 13/11/2024 |
185.14
|
6,100 | 186.54 | 186.54 | 184.67 | 0 | 0 | 0 | |
| 12/11/2024 |
185.14
|
16,800 | 186.92 | 186.92 | 183.27 | 0 | 0 | 0 | |
| 11/11/2024 |
185.14
|
5,701 | 185.23 | 186.45 | 184.67 | 0 | 0 | 0 | |
| 08/11/2024 |
185.14
|
8,605 | 186.08 | 187.01 | 185.14 | 0 | 0 | 0 | |
| 07/11/2024 |
185.33
|
22,475 | 187.01 | 187.01 | 185.23 | 0 | 0 | 0 | |
| 06/11/2024 |
184.30
|
18,446 | 181.87 | 187.01 | 181.87 | 0 | 0 | 0 | |
| 05/11/2024 |
181.40
|
900 | 181.40 | 181.40 | 179.53 | 0 | 0 | 0 | |
| 04/11/2024 |
181.21
|
1,739 | 179.72 | 181.21 | 179.53 | 0 | 0 | 0 | |
| 01/11/2024 |
181.87
|
26,316 | 183.27 | 183.27 | 180.56 | 0 | 0 | 0 | |
| 31/10/2024 |
181.40
|
5,300 | 180.93 | 182.34 | 180.93 | 0 | 0 | 0 | |
| 30/10/2024 |
180.93
|
1,300 | 181.40 | 181.40 | 180.93 | 0 | 0 | 0 | |
| 29/10/2024 |
181.40
|
1,719 | 185.14 | 185.14 | 179.81 | 0 | 0 | 0 | |
| 28/10/2024 |
180.00
|
610 | 180.00 | 180.00 | 180.00 | 0 | 0 | 0 | |
| 25/10/2024 |
181.31
|
1,108 | 179.62 | 181.31 | 179.53 | 0 | 0 | 0 | |
| 24/10/2024 |
181.40
|
900 | 181.40 | 181.40 | 180.09 | 0 | 0 | 0 | |
| 23/10/2024 |
182.05
|
20,831 | 181.77 | 182.05 | 180.93 | 0 | 0 | 0 | |
| 22/10/2024 |
181.40
|
1,400 | 180.46 | 182.80 | 180.46 | 0 | 0 | 0 | |
| 21/10/2024 |
182.71
|
2,230 | 183.27 | 183.27 | 181.96 | 0 | 0 | 0 | |
| 18/10/2024 |
182.52
|
3,237 | 185.14 | 185.14 | 181.49 | 0 | 0 | 0 | |
| 17/10/2024 |
182.80
|
3,831 | 185.14 | 185.14 | 182.15 | 0 | 0 | 0 | |
| 16/10/2024 |
183.27
|
3,517 | 186.82 | 186.82 | 182.43 | 0 | 0 | 0 | |
| 15/10/2024 |
186.92
|
21,167 | 185.14 | 187.85 | 184.30 | 0 | 0 | 0 | |
| 14/10/2024 |
183.83
|
11,500 | 185.14 | 186.54 | 183.55 | 0 | 0 | 0 | |
| 11/10/2024 |
185.14
|
101 | 185.14 | 185.14 | 185.14 | 0 | 0 | 0 | |
| 10/10/2024 |
184.21
|
14,113 | 183.83 | 186.92 | 182.05 | 0 | 0 | 0 | |
| 09/10/2024 |
184.21
|
22,625 | 180.46 | 185.14 | 180.46 | 0 | 0 | 0 | |
| 08/10/2024 |
183.27
|
51,902 | 173.92 | 183.27 | 170.27 | 0 | 900 | -0.2 | |
| 07/10/2024 |
172.52
|
2,811 | 172.05 | 173.92 | 169.71 | 0 | 0 | 0 | |
| 04/10/2024 |
168.78
|
12,706 | 172.05 | 172.05 | 167.84 | 0 | 10,000 | -1.8 | |
| 03/10/2024 |
173.36
|
4,000 | 172.98 | 173.45 | 172.52 | 0 | 0 | 0 | |
| 02/10/2024 |
172.05
|
22,205 | 174.85 | 174.85 | 170.37 | 0 | 10,000 | -1.8 | |
| 01/10/2024 |
173.45
|
19,550 | 174.85 | 174.85 | 172.14 | 0 | 0 | 0 | |
| 30/09/2024 |
172.98
|
21,603 | 173.17 | 173.92 | 172.05 | 0 | 0 | 0 | |
| 27/09/2024 |
175.51
|
13,314 | 175.98 | 175.98 | 172.05 | 0 | 10,000 | -1.9 | |
| 26/09/2024 |
175.79
|
7,801 | 177.47 | 177.47 | 174.85 | 0 | 0 | 0 | |
| 25/09/2024 |
175.79
|
26,816 | 176.72 | 180.46 | 173.55 | 0 | 10,000 | -1.9 | |
| 24/09/2024 |
176.72
|
12,600 | 177.57 | 178.50 | 175.79 | 0 | 0 | 0 | |
| 23/09/2024 |
175.79
|
16,302 | 177.75 | 182.34 | 174.95 | 0 | 10,000 | -1.9 | |
| 20/09/2024 |
177.66
|
3,203 | 177.47 | 178.59 | 177.29 | 0 | 0 | 0 | |
| 19/09/2024 |
177.66
|
12,735 | 177.66 | 177.66 | 177.01 | 0 | 0 | 0 | |
| 18/09/2024 |
178.59
|
3,209 | 177.66 | 179.53 | 177.66 | 0 | 0 | 0 | |
| 17/09/2024 |
178.97
|
2,700 | 180.46 | 180.46 | 176.72 | 0 | 0 | 0 | |
| 16/09/2024 |
180.00
|
6,510 | 181.40 | 181.40 | 176.82 | 0 | 0 | 0 | |
| 13/09/2024 |
177.66
|
16,300 | 181.40 | 181.40 | 177.66 | 0 | 0 | 0 | |
| 12/09/2024 |
180.84
|
13,600 | 181.40 | 181.40 | 178.22 | 0 | 0 | 0 | |
| 11/09/2024 |
181.40
|
400 | 181.40 | 181.40 | 177.66 | 0 | 0 | 0 | |
| 10/09/2024 |
181.31
|
1,514 | 181.40 | 181.40 | 177.66 | 0 | 0 | 0 | |
| 09/09/2024 |
177.66
|
21,310 | 181.68 | 181.68 | 176.91 | 0 | 0 | 0 | |
| 06/09/2024 |
184.11
|
2,318 | 185.61 | 185.61 | 179.53 | 0 | 0 | 0 | |
| 05/09/2024 |
181.40
|
15,605 | 181.40 | 185.98 | 179.53 | 0 | 10,000 | -1.9 | |
| 04/09/2024 |
185.98
|
3,153 | 184.21 | 185.98 | 183.36 | 0 | 0 | 0 | |
| 30/08/2024 |
185.14
|
12,800 | 187.48 | 187.48 | 183.36 | 0 | 10,000 | -2.0 | |
| 29/08/2024 |
187.48
|
6,133 | 184.95 | 188.88 | 184.21 | 0 | 0 | 0 | |
| 28/08/2024 |
188.79
|
1,327 | 188.88 | 188.88 | 186.64 | 0 | 0 | 0 | |
| 27/08/2024 |
187.95
|
1,270 | 188.88 | 188.88 | 185.14 | 0 | 0 | 0 | |
| 26/08/2024 |
187.85
|
3,476 | 187.95 | 190.38 | 185.14 | 0 | 0 | 0 | |
| 23/08/2024 |
188.69
|
2,302 | 189.82 | 189.82 | 185.23 | 0 | 0 | 0 | |
| 22/08/2024 |
186.92
|
14,001 | 190.75 | 190.75 | 185.05 | 0 | 10,000 | -2.0 | |
| 21/08/2024 |
190.19
|
12,003 | 191.59 | 192.62 | 187.01 | 0 | 10,000 | -2.0 | |