| 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) |
-1.90 | -2.21% | 36,500 | -2,900 | 0 |
83.50
86.10
83.50
|
|
2 tháng
(2026-04-13) |
-2.41 | -2.78% | 207,900 | -8,010 | 0 |
83.50
87.80
83.50
|
|
3 tháng
(2026-03-16) |
-1.34 | -1.57% | 285,700 | -8,010 | -0.0 |
83.50
87.80
83.50
|
|
6 tháng
(2025-12-15) |
-4.16 | -4.71% | 629,600 | -29,410 | -2.0 |
82.72
92.35
83.50
|
|
12 tháng
(2025-06-17) |
-6.98 | -7.66% | 1,992,900 | -54,710 | -4.7 |
82.72
93.17
83.50
|
|
24 tháng
(2024-06-24) |
-50.67 | -37.57% | 5,593,300 | -133,177 | -9.8 |
82.72
138.14
83.50
|
|
36 tháng
(2023-06-28) |
-13.51 | -13.83% | 13,293,100 | -296,450 | -27.1 |
82.72
138.14
83.50
|
|
60 tháng
(2021-07-08) |
-33.25 | -28.31% | 26,558,200 | -465,665 | -36.5 |
56.31
138.14
83.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
119.57
|
11,300 | 120.41 | 120.41 | 119.57 | 0 | 400 | -0.1 | |
| 29/10/2024 |
120.41
|
7,000 | 120.87 | 122.26 | 119.94 | 0 | 800 | -0.1 | |
| 28/10/2024 |
120.41
|
11,500 | 123.18 | 123.18 | 119.94 | 700 | 1,200 | -0.1 | |
| 25/10/2024 |
121.33
|
11,100 | 121.33 | 123.18 | 120.22 | 0 | 100 | -0.0 | |
| 24/10/2024 |
121.33
|
3,100 | 122.63 | 123.18 | 121.33 | 200 | 300 | -0.0 | |
| 23/10/2024 |
121.89
|
19,800 | 120.50 | 121.89 | 119.94 | 1,300 | 2,800 | -0.2 | |
| 22/10/2024 |
121.24
|
17,600 | 122.26 | 122.26 | 120.41 | 100 | 300 | -0.0 | |
| 21/10/2024 |
122.26
|
15,700 | 122.91 | 123.09 | 122.26 | 100 | 1,300 | -0.2 | |
| 18/10/2024 |
122.91
|
1,500 | 122.72 | 122.91 | 122.26 | 0 | 0 | 0 | |
| 17/10/2024 |
123.74
|
2,900 | 123.18 | 124.48 | 123.18 | 600 | 400 | 0.0 | |
| 16/10/2024 |
124.48
|
4,200 | 125.04 | 125.04 | 122.26 | 0 | 400 | -0.1 | |
| 15/10/2024 |
124.39
|
2,400 | 125.96 | 125.96 | 124.39 | 0 | 200 | -0.0 | |
| 14/10/2024 |
125.96
|
11,400 | 128.56 | 128.56 | 125.96 | 0 | 500 | -0.1 | |
| 11/10/2024 |
126.06
|
1,000 | 123.83 | 126.06 | 123.83 | 0 | 0 | 0 | |
| 10/10/2024 |
126.15
|
14,900 | 123.65 | 129.67 | 123.65 | 0 | 1,200 | -0.2 | |
| 09/10/2024 |
123.65
|
3,900 | 123.09 | 123.65 | 122.72 | 0 | 500 | -0.1 | |
| 08/10/2024 |
123.00
|
3,900 | 123.37 | 123.65 | 123.00 | 0 | 400 | -0.1 | |
| 07/10/2024 |
123.18
|
2,500 | 123.18 | 123.18 | 122.54 | 0 | 200 | -0.0 | |
| 04/10/2024 |
122.26
|
5,800 | 121.89 | 122.44 | 121.80 | 0 | 200 | -0.0 | |
| 03/10/2024 |
122.26
|
19,500 | 122.26 | 122.63 | 122.17 | 0 | 0 | 0 | |
| 02/10/2024 |
122.26
|
41,900 | 122.81 | 123.09 | 122.07 | 200 | 4,200 | -0.5 | |
| 01/10/2024 |
123.18
|
37,900 | 123.28 | 124.11 | 123.00 | 700 | 400 | 0.0 | |
| 30/09/2024 |
123.46
|
23,400 | 124.20 | 124.20 | 123.00 | 200 | 7,600 | -1.0 | |
| 27/09/2024 |
124.67
|
6,100 | 124.94 | 125.13 | 124.67 | 0 | 100 | -0.0 | |
| 26/09/2024 |
125.04
|
7,500 | 124.85 | 126.43 | 124.85 | 100 | 400 | -0.0 | |
| 25/09/2024 |
124.85
|
14,300 | 124.57 | 125.04 | 124.30 | 1,100 | 3,200 | -0.3 | |
| 24/09/2024 |
124.67
|
10,700 | 125.22 | 125.22 | 124.57 | 0 | 300 | -0.0 | |
| 23/09/2024 |
125.13
|
15,900 | 125.59 | 126.06 | 124.76 | 0 | 300 | -0.0 | |
| 20/09/2024 |
126.06
|
17,000 | 126.89 | 126.98 | 125.87 | 700 | 1,300 | -0.1 | |
| 19/09/2024 |
126.61
|
14,200 | 127.82 | 127.82 | 126.61 | 0 | 3,800 | -0.5 | |
| 18/09/2024 |
127.82
|
8,200 | 127.82 | 128.19 | 127.82 | 0 | 100 | -0.0 | |
| 17/09/2024 |
127.35
|
5,200 | 127.35 | 127.82 | 127.35 | 200 | 0 | 0.0 | |
| 16/09/2024 |
127.45
|
8,700 | 128.74 | 128.74 | 127.45 | 0 | 900 | -0.1 | |
| 13/09/2024 |
128.00
|
10,700 | 129.58 | 129.58 | 127.82 | 0 | 600 | -0.1 | |
| 12/09/2024 |
128.37
|
12,700 | 128.65 | 129.58 | 128.37 | 600 | 200 | 0.1 | |
| 11/09/2024 |
129.02
|
17,400 | 129.67 | 129.85 | 129.02 | 300 | 1,400 | -0.2 | |
| 10/09/2024 |
129.85
|
9,200 | 130.22 | 130.50 | 129.85 | 0 | 1,300 | -0.2 | |
| 09/09/2024 |
130.50
|
3,000 | 130.50 | 130.50 | 130.13 | 0 | 0 | 0 | |
| 06/09/2024 |
131.52
|
2,300 | 131.06 | 131.52 | 130.50 | 400 | 800 | -0.1 | |
| 05/09/2024 |
131.52
|
8,300 | 131.52 | 132.35 | 130.69 | 1,300 | 900 | 0.1 | |
| 04/09/2024 |
132.72
|
3,500 | 129.76 | 132.82 | 129.76 | 1,100 | 500 | 0.1 | |
| 30/08/2024 |
131.52
|
6,300 | 131.34 | 131.80 | 130.59 | 0 | 1,200 | -0.2 | |
| 29/08/2024 |
131.80
|
3,500 | 132.17 | 132.17 | 130.59 | 0 | 0 | 0 | |
| 28/08/2024 |
132.26
|
25,300 | 134.02 | 134.02 | 130.59 | 0 | 700 | -0.1 | |
| 27/08/2024 |
132.35
|
17,500 | 130.59 | 132.35 | 129.67 | 1,000 | 300 | 0.1 | |
| 26/08/2024 |
131.06
|
39,700 | 133.56 | 133.56 | 130.59 | 1,700 | 400 | 0.2 | |
| 23/08/2024 |
133.65
|
14,300 | 133.37 | 133.93 | 131.52 | 0 | 100 | -0.0 | |
| 22/08/2024 |
133.93
|
18,100 | 134.58 | 135.69 | 133.37 | 3,400 | 800 | 0.4 | |
| 21/08/2024 |
135.87
|
29,900 | 135.50 | 136.43 | 134.30 | 20,100 | 100 | 2.9 | |
| 20/08/2024 |
135.32
|
7,500 | 135.78 | 135.87 | 135.23 | 500 | 100 | 0.1 | |
| 19/08/2024 |
135.97
|
5,100 | 135.23 | 136.89 | 135.23 | 900 | 200 | 0.1 | |
| 16/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 16/08/2024 |
135.23
|
16,700 | 135.50 | 135.78 | 134.95 | 0 | 100 | -0.0 | |
| 15/08/2024 |
135.50
|
2,100 | 133.41 | 135.50 | 133.41 | 0 | 400 | -0.1 | |
| 14/08/2024 |
133.68
|
7,600 | 134.41 | 134.41 | 133.41 | 800 | 500 | 0.0 | |
| 13/08/2024 |
134.41
|
5,600 | 135.69 | 136.50 | 133.32 | 200 | 1,000 | -0.1 | |
| 12/08/2024 |
134.87
|
11,200 | 133.41 | 135.69 | 133.41 | 2,000 | 600 | 0.2 | |
| 09/08/2024 |
132.95
|
8,900 | 132.04 | 133.32 | 131.13 | 100 | 200 | -0.0 | |
| 08/08/2024 |
131.86
|
11,200 | 133.50 | 133.50 | 131.86 | 1,500 | 0 | 0.2 | |
| 07/08/2024 |
133.50
|
23,900 | 132.86 | 133.68 | 131.13 | 10,100 | 200 | 1.4 | |
| 06/08/2024 |
132.86
|
48,900 | 129.86 | 132.95 | 129.86 | 20,000 | 300 | 2.9 | |
| 05/08/2024 |
132.68
|
19,800 | 133.77 | 133.77 | 130.68 | 9,000 | 1,200 | 1.1 | |
| 02/08/2024 |
133.77
|
18,600 | 136.41 | 136.41 | 128.40 | 0 | 3,000 | -0.4 | |
| 01/08/2024 |
133.32
|
19,200 | 134.05 | 134.77 | 132.13 | 3,500 | 500 | 0.4 | |
| 31/07/2024 |
133.50
|
34,400 | 135.96 | 136.32 | 133.50 | 100 | 400 | -0.0 | |
| 30/07/2024 |
135.41
|
37,600 | 135.69 | 136.60 | 134.77 | 600 | 0 | 0.1 | |
| 29/07/2024 |
137.05
|
13,100 | 138.42 | 138.42 | 135.23 | 600 | 0 | 0.1 | |
| 26/07/2024 |
137.96
|
13,900 | 137.96 | 137.96 | 134.77 | 400 | 0 | 0.1 | |
| 25/07/2024 |
137.96
|
14,400 | 137.51 | 138.14 | 136.41 | 300 | 0 | 0.0 | |
| 24/07/2024 |
137.96
|
28,400 | 136.60 | 138.42 | 135.23 | 100 | 700 | -0.1 | |
| 23/07/2024 |
137.32
|
39,500 | 136.69 | 137.96 | 136.23 | 200 | 100 | 0.0 | |
| 22/07/2024 |
138.14
|
31,700 | 135.23 | 138.51 | 135.23 | 2,800 | 800 | 0.3 | |
| 19/07/2024 |
133.23
|
2,800 | 133.86 | 135.50 | 133.23 | 0 | 500 | -0.1 | |
| 18/07/2024 |
133.86
|
26,400 | 135.69 | 135.69 | 132.95 | 200 | 100 | 0.0 | |
| 17/07/2024 |
135.69
|
10,100 | 136.69 | 136.78 | 133.86 | 500 | 0 | 0.1 | |
| 16/07/2024 |
136.78
|
10,100 | 136.60 | 137.87 | 134.87 | 300 | 900 | -0.1 | |
| 15/07/2024 |
136.60
|
44,500 | 136.60 | 137.69 | 135.50 | 0 | 2,800 | -0.4 | |
| 12/07/2024 |
135.50
|
10,500 | 136.41 | 136.50 | 133.86 | 300 | 0 | 0.0 | |
| 11/07/2024 |
133.59
|
14,500 | 135.14 | 135.14 | 133.41 | 0 | 0 | 0 | |
| 10/07/2024 |
135.14
|
8,800 | 137.96 | 137.96 | 133.86 | 600 | 300 | 0.0 | |
| 09/07/2024 |
135.78
|
16,700 | 133.95 | 136.60 | 133.95 | 300 | 0 | 0.0 | |
| 08/07/2024 |
133.95
|
42,500 | 133.04 | 134.68 | 131.95 | 1,400 | 0 | 0.2 | |
| 05/07/2024 |
133.86
|
29,700 | 133.86 | 133.86 | 132.50 | 900 | 0 | 0.1 | |
| 04/07/2024 |
132.59
|
15,900 | 133.68 | 134.32 | 132.59 | 1,400 | 0 | 0.2 | |
| 03/07/2024 |
133.77
|
5,100 | 135.69 | 135.69 | 132.13 | 800 | 100 | 0.1 | |
| 02/07/2024 |
132.95
|
126,200 | 135.23 | 139.33 | 125.85 | 2,800 | 600 | 0.3 | |
| 01/07/2024 |
135.23
|
12,200 | 133.86 | 135.69 | 133.86 | 100 | 0 | 0.0 | |
| 28/06/2024 |
135.59
|
13,200 | 136.60 | 136.60 | 133.04 | 900 | 100 | 0.1 | |
| 27/06/2024 |
136.60
|
32,000 | 134.32 | 137.42 | 134.32 | 2,300 | 1,600 | 0.1 | |
| 26/06/2024 |
134.32
|
39,600 | 137.78 | 137.78 | 129.95 | 1,500 | 600 | 0.1 | |
| 25/06/2024 |
133.77
|
46,100 | 138.33 | 138.87 | 129.86 | 3,100 | 3,600 | -0.1 | |
| 24/06/2024 |
134.87
|
198,600 | 145.16 | 145.16 | 134.87 | 6,600 | 8,600 | -0.3 | |
| 21/06/2024 |
135.69
|
99,300 | 132.04 | 135.69 | 129.31 | 200 | 13,200 | -1.9 | |
| 20/06/2024 |
126.85
|
199,000 | 118.57 | 126.85 | 118.57 | 7,100 | 14,800 | -1.0 | |
| 19/06/2024 |
118.57
|
24,000 | 118.57 | 120.20 | 118.38 | 5,000 | 600 | 0.6 | |
| 18/06/2024 |
118.57
|
10,400 | 118.38 | 118.66 | 118.29 | 0 | 400 | -0.1 | |
| 17/06/2024 |
118.38
|
6,200 | 118.11 | 118.75 | 118.11 | 0 | 800 | -0.1 | |
| 14/06/2024 |
119.11
|
11,500 | 120.02 | 120.02 | 118.20 | 400 | 100 | 0.0 | |
| 13/06/2024 |
119.66
|
15,800 | 118.93 | 119.84 | 118.47 | 0 | 600 | -0.1 | |
| 12/06/2024 |
118.93
|
4,900 | 119.02 | 119.02 | 118.47 | 0 | 100 | -0.0 | |
| 11/06/2024 |
119.02
|
43,100 | 119.29 | 119.75 | 117.93 | 0 | 200 | -0.0 | |