| 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) |
21.72 | 22.85% | 27,812,400 | -3,224,100 | -341.4 |
95.08
116.80
116
|
|
2 tháng
(2025-11-28) |
26.68 | 29.60% | 38,916,300 | -2,358,300 | -261.1 |
87.15
116.80
116
|
|
3 tháng
(2025-10-29) |
22.22 | 23.49% | 49,693,600 | -2,519,700 | -270.5 |
86.16
116.80
116
|
|
6 tháng
(2025-07-31) |
34.57 | 42.04% | 96,189,800 | -1,195,910 | -140.0 |
81.35
116.80
116
|
|
12 tháng
(2025-02-03) |
21.71 | 22.83% | 219,840,700 | -1,920,387 | -749.9 |
61.19
116.80
116
|
|
24 tháng
(2024-02-07) |
30.26 | 34.97% | 493,429,600 | -2,112,400 | -803.0 |
61.19
116.80
116
|
|
36 tháng
(2023-02-13) |
39.05 | 50.23% | 669,678,900 | -3,432,243 | -855.1 |
61.19
116.80
116
|
|
60 tháng
(2021-02-22) |
59.77 | 104.80% | 986,578,700 | -2,275,690 | -635.0 |
55.49
116.80
116
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
92.88
|
1,428,300 | 93.26 | 93.45 | 90.49 | 0 | 0 | 0 | |
| 21/06/2024 |
93.26
|
908,300 | 94.03 | 94.03 | 93.26 | 0 | 0 | 0 | |
| 20/06/2024 |
93.36
|
1,409,300 | 92.12 | 94.22 | 92.12 | 0 | 2,800 | -0.3 | |
| 19/06/2024 |
92.40
|
508,000 | 92.21 | 92.40 | 91.16 | 0 | 0 | 0 | |
| 18/06/2024 |
92.21
|
662,800 | 91.64 | 92.59 | 91.64 | 0 | 0 | 0 | |
| 17/06/2024 |
91.64
|
920,900 | 91.16 | 91.64 | 90.21 | 0 | 45,100 | -4.3 | |
| 14/06/2024 |
91.45
|
837,500 | 92.88 | 92.88 | 91.45 | 0 | 0 | 0 | |
| 13/06/2024 |
92.88
|
866,300 | 92.98 | 92.98 | 91.93 | 8,800 | 47,700 | -3.8 | |
| 12/06/2024 |
92.50
|
1,519,800 | 90.02 | 92.50 | 89.92 | 0 | 0 | 0 | |
| 11/06/2024 |
90.02
|
903,100 | 90.40 | 90.88 | 89.92 | 0 | 33 | -0.0 | |
| 10/06/2024 |
90.30
|
700,400 | 89.73 | 90.49 | 89.73 | 240,900 | 28,800 | -0.7 | |
| 07/06/2024 |
90.30
|
941,700 | 91.07 | 91.07 | 89.44 | 89,712 | 261,500 | -16.2 | |
| 06/06/2024 |
90.68
|
1,572,400 | 91.64 | 91.64 | 89.73 | 530,100 | 80,000 | 43.0 | |
| 05/06/2024 |
90.11
|
1,422,800 | 90.68 | 91.07 | 89.83 | 1,500 | 220,900 | -20.7 | |
| 04/06/2024 |
90.49
|
1,668,700 | 89.35 | 90.97 | 89.25 | 0 | 29,700 | -2.8 | |
| 03/06/2024 |
89.35
|
1,703,300 | 89.73 | 89.92 | 88.49 | 1,000 | 450,100 | -41.8 | |
| 31/05/2024 |
89.63
|
1,189,600 | 88.68 | 89.63 | 88.39 | 1,400 | 191,500 | -17.7 | |
| 30/05/2024 |
88.68
|
2,225,500 | 88.49 | 88.68 | 87.34 | 10,300 | 270,000 | -23.9 | |
| 29/05/2024 |
89.06
|
1,175,700 | 90.59 | 90.59 | 89.06 | 0 | 1,000 | -0.1 | |
| 28/05/2024 |
90.59
|
888,900 | 89.92 | 90.68 | 89.83 | 200 | 1,400 | -0.1 | |
| 27/05/2024 |
89.92
|
752,600 | 90.68 | 90.88 | 89.25 | 100 | 10,300 | -1.0 | |
| 24/05/2024 |
90.59
|
2,852,200 | 92.59 | 92.88 | 89.92 | 500 | 0 | 0.0 | |
| 23/05/2024 |
93.64
|
1,367,300 | 93.64 | 93.64 | 91.73 | 309,000 | 200 | 30.1 | |
| 22/05/2024 |
93.64
|
1,584,400 | 94.12 | 94.12 | 92.12 | 15,400 | 100 | 1.5 | |
| 21/05/2024 |
93.55
|
2,638,700 | 94.03 | 96.32 | 93.55 | 400 | 500 | -0.0 | |
| 20/05/2024 |
92.98
|
1,391,400 | 95.17 | 95.17 | 92.98 | 3,900 | 309,000 | -29.9 | |
| 17/05/2024 |
94.60
|
2,413,900 | 92.98 | 94.98 | 92.59 | 41,200 | 15,400 | -1.5 | |
| 16/05/2024 |
92.78
|
1,124,100 | 92.88 | 93.26 | 92.31 | 0 | 400 | -0.0 | |
| 15/05/2024 |
92.31
|
1,183,000 | 92.59 | 92.59 | 91.54 | 75,000 | 3,900 | 6.9 | |
| 14/05/2024 |
92.02
|
1,342,900 | 93.45 | 93.45 | 91.16 | 41,500 | 41,200 | 0.1 | |
| 13/05/2024 |
92.78
|
564,400 | 93.93 | 93.93 | 92.21 | 15,000 | 61,800 | -4.5 | |
| 10/05/2024 |
93.07
|
2,296,200 | 93.07 | 93.83 | 92.02 | 25,200 | 75,000 | -4.8 | |
| 09/05/2024 |
92.12
|
1,101,600 | 93.17 | 93.64 | 91.64 | 200 | 1,000 | -0.1 | |
| 08/05/2024 |
93.17
|
1,033,800 | 93.55 | 93.64 | 92.40 | 3,100 | 55,700 | -5.1 | |
| 07/05/2024 |
93.55
|
2,601,600 | 91.93 | 94.69 | 91.16 | 52,000 | 25,200 | 2.7 | |
| 06/05/2024 |
91.54
|
1,019,300 | 92.12 | 92.21 | 90.97 | 4,900 | 200 | 0.5 | |
| 03/05/2024 |
92.12
|
2,370,400 | 92.21 | 92.40 | 90.97 | 0 | 3,000 | -0.3 | |
| 02/05/2024 |
91.73
|
1,161,100 | 90.59 | 91.83 | 89.92 | 0 | 52,100 | -4.9 | |
| 26/04/2024 |
90.68
|
1,654,400 | 89.54 | 90.78 | 88.30 | 0 | 38,500 | -3.6 | |
| 25/04/2024 |
89.92
|
1,081,700 | 89.25 | 89.92 | 88.78 | 0 | 0 | 0 | |
| 24/04/2024 |
90.02
|
1,615,500 | 88.39 | 90.40 | 87.34 | 2,400 | 0 | 0.2 | |
| 23/04/2024 |
88.30
|
1,593,500 | 89.06 | 89.06 | 86.77 | 14,800 | 0 | 1.4 | |
| 22/04/2024 |
89.16
|
1,425,200 | 87.82 | 89.25 | 87.25 | 0 | 0 | 0 | |
| 19/04/2024 |
87.34
|
1,679,900 | 87.34 | 88.49 | 85.15 | 0 | 2,400 | -0.2 | |
| 17/04/2024 |
88.30
|
1,763,000 | 92.40 | 92.40 | 87.92 | 0 | 169,000 | -15.7 | |
| 16/04/2024 |
91.54
|
2,417,700 | 92.50 | 92.78 | 88.20 | 0 | 1,100 | -0.1 | |
| 15/04/2024 |
92.12
|
1,956,100 | 98.32 | 98.32 | 92.12 | 0 | 0 | 0 | |
| 12/04/2024 |
98.42
|
1,979,200 | 96.13 | 99.28 | 96.13 | 200 | 0 | 0.0 | |
| 11/04/2024 |
95.46
|
784,900 | 95.36 | 95.55 | 94.50 | 0 | 0 | 0 | |
| 10/04/2024 |
96.03
|
3,227,800 | 93.17 | 96.41 | 92.78 | 0 | 0 | 0 | |
| 09/04/2024 |
92.59
|
1,077,700 | 91.16 | 92.78 | 91.07 | 0 | 200 | -0.0 | |
| 08/04/2024 |
91.16
|
792,800 | 92.59 | 92.78 | 91.16 | 0 | 0 | 0 | |
| 05/04/2024 |
92.50
|
718,100 | 91.93 | 92.78 | 91.93 | 0 | 0 | 0 | |
| 04/04/2024 |
93.07
|
773,500 | 92.40 | 93.45 | 92.21 | 300 | 0 | 0.0 | |
| 03/04/2024 |
92.59
|
1,994,000 | 94.79 | 95.84 | 92.59 | 0 | 0 | 0 | |
| 02/04/2024 |
94.50
|
1,394,400 | 94.31 | 94.50 | 92.98 | 0 | 0 | 0 | |
| 01/04/2024 |
94.41
|
1,089,500 | 94.50 | 94.88 | 93.17 | 0 | 300 | -0.0 | |
| 29/03/2024 |
94.41
|
2,758,800 | 93.55 | 96.03 | 93.55 | 0 | 0 | 0 | |
| 28/03/2024 |
93.26
|
975,300 | 93.17 | 93.36 | 92.50 | 0 | 0 | 0 | |
| 27/03/2024 |
93.07
|
1,406,800 | 93.55 | 93.64 | 92.12 | 300 | 0 | 0.0 | |
| 26/03/2024 |
92.98
|
1,273,200 | 91.83 | 93.07 | 91.54 | 0 | 20,400 | -2.0 | |
| 25/03/2024 |
91.64
|
1,405,700 | 93.83 | 93.83 | 91.64 | 13,300 | 0 | 1.3 | |
| 22/03/2024 |
94.03
|
1,654,300 | 94.50 | 94.50 | 92.59 | 0 | 200 | -0.0 | |
| 21/03/2024 |
94.22
|
1,676,300 | 94.69 | 95.84 | 93.64 | 0 | 0 | 0 | |
| 20/03/2024 |
93.74
|
2,095,700 | 91.64 | 93.93 | 90.78 | 0 | 13,300 | -1.3 | |
| 19/03/2024 |
92.12
|
1,913,200 | 91.73 | 92.59 | 90.21 | 1,000 | 0 | 0.1 | |
| 18/03/2024 |
92.88
|
3,241,300 | 94.03 | 94.03 | 88.58 | 0 | 0 | 0 | |
| 15/03/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 15/03/2024 |
94.98
|
1,635,600 | 95.55 | 95.84 | 93.26 | 0 | 0 | 0 | |
| 14/03/2024 |
95.74
|
1,635,900 | 96.79 | 98.50 | 94.80 | 0 | 1,000 | -0.1 | |
| 13/03/2024 |
96.31
|
2,395,200 | 93.94 | 97.55 | 93.28 | 0 | 0 | 0 | |
| 12/03/2024 |
93.94
|
1,340,200 | 94.42 | 94.70 | 92.52 | 0 | 0 | 0 | |
| 11/03/2024 |
93.94
|
2,936,600 | 91.85 | 95.74 | 91.66 | 0 | 0 | 0 | |
| 08/03/2024 |
91.57
|
3,265,800 | 91.95 | 93.56 | 90.71 | 80,000 | 80,000 | 0 | |
| 07/03/2024 |
91.57
|
1,917,600 | 90.43 | 91.95 | 89.96 | 70,800 | 85,444 | -1.4 | |
| 06/03/2024 |
89.86
|
989,900 | 91.85 | 91.85 | 89.67 | 131,525 | 143,000 | -1.1 | |
| 05/03/2024 |
91.85
|
1,857,600 | 91.00 | 92.80 | 90.71 | 501,900 | 500,000 | 0.2 | |
| 04/03/2024 |
90.71
|
1,302,300 | 90.81 | 91.66 | 90.05 | 900,100 | 900,020 | 0.0 | |
| 01/03/2024 |
90.81
|
4,273,800 | 85.78 | 91.47 | 85.69 | 250,100 | 245,425 | 0.4 | |
| 29/02/2024 |
85.78
|
1,235,900 | 85.97 | 87.11 | 85.02 | 0 | 1,900 | -0.2 | |
| 28/02/2024 |
85.59
|
952,100 | 85.50 | 86.16 | 84.93 | 65,700 | 65,800 | -0.0 | |
| 27/02/2024 |
85.31
|
1,547,800 | 84.45 | 85.31 | 83.98 | 260,000 | 265,000 | -0.4 | |
| 26/02/2024 |
83.98
|
1,104,100 | 83.31 | 84.55 | 82.93 | 300,000 | 300,000 | 0 | |
| 23/02/2024 |
83.31
|
1,195,400 | 85.31 | 85.31 | 83.22 | 552,600 | 544,800 | 0.7 | |
| 22/02/2024 |
85.02
|
809,100 | 83.50 | 85.02 | 83.50 | 259,000 | 259,033 | -0.0 | |
| 21/02/2024 |
83.60
|
1,229,400 | 84.26 | 84.26 | 83.12 | 313,083 | 313,000 | 0.0 | |
| 20/02/2024 |
84.17
|
742,400 | 84.17 | 85.21 | 83.69 | 439,700 | 445,100 | -0.5 | |
| 19/02/2024 |
84.17
|
1,070,500 | 85.97 | 86.26 | 84.17 | 282,700 | 282,700 | 0 | |
| 16/02/2024 |
85.88
|
463,300 | 86.26 | 86.26 | 85.50 | 94,100 | 94,100 | 0 | |
| 15/02/2024 |
86.26
|
885,800 | 87.01 | 87.49 | 85.40 | 349,950 | 352,266 | -0.2 | |
| 07/02/2024 |
86.54
|
442,800 | 86.44 | 86.82 | 85.97 | 193,200 | 193,217 | -0.0 | |
| 06/02/2024 |
86.35
|
500,600 | 86.26 | 86.35 | 85.40 | 163,259 | 162,781 | 0.0 | |
| 05/02/2024 |
86.35
|
1,296,100 | 87.20 | 87.20 | 85.12 | 220,200 | 220,100 | 0.0 | |
| 02/02/2024 |
87.20
|
2,566,900 | 87.20 | 87.96 | 86.82 | 239,904 | 239,650 | 0.0 | |
| 01/02/2024 |
87.01
|
1,578,400 | 86.82 | 87.01 | 86.07 | 17,500 | 600 | 1.5 | |
| 31/01/2024 |
86.82
|
2,129,600 | 86.82 | 87.49 | 85.97 | 0 | 200 | -0.0 | |
| 30/01/2024 |
86.73
|
1,169,300 | 86.63 | 87.20 | 86.44 | 0 | 300 | -0.0 | |
| 29/01/2024 |
86.63
|
1,435,000 | 85.40 | 86.82 | 84.93 | 0 | 1,500 | -0.1 | |
| 26/01/2024 |
84.93
|
534,200 | 84.93 | 85.21 | 84.74 | 800 | 0 | 0.1 | |
| 25/01/2024 |
84.93
|
524,900 | 84.74 | 85.02 | 84.07 | 0 | 0 | 0 | |
| 24/01/2024 |
84.83
|
458,200 | 85.31 | 85.78 | 84.64 | 0 | 0 | 0 | |