| 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) |
-4.20 | -4.59% | 91,500 | -8,400 | -0.7 |
85.10
93.30
88
|
|
2 tháng
(2026-01-12) |
-5.70 | -6.13% | 246,300 | -15,900 | -1.4 |
85.10
95
88
|
|
3 tháng
(2025-12-15) |
-3.60 | -3.96% | 342,800 | -21,400 | -1.9 |
85.10
95
88
|
|
6 tháng
(2025-09-15) |
-6.50 | -6.93% | 657,900 | -25,500 | -2.3 |
85.10
95
88
|
|
12 tháng
(2025-03-18) |
-25.70 | -22.75% | 2,777,300 | -125,548 | -11.0 |
85.10
122.34
88
|
|
24 tháng
(2024-03-25) |
-28.05 | -24.32% | 6,831,600 | -172,467 | -16.0 |
85.10
142.11
88
|
|
36 tháng
(2023-03-29) |
13.31 | 18% | 15,424,000 | -222,027 | -20.8 |
73.99
142.11
88
|
|
60 tháng
(2021-04-08) |
-49.08 | -35.99% | 28,033,200 | -340,155 | -12.6 |
57.93
153.42
88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
137.15
|
19,200 | 137.90 | 138.65 | 135.93 | 3,500 | 500 | 0.4 | |
| 31/07/2024 |
137.34
|
34,400 | 139.87 | 140.24 | 137.34 | 100 | 400 | -0.0 | |
| 30/07/2024 |
139.30
|
37,600 | 139.58 | 140.52 | 138.65 | 600 | 0 | 0.1 | |
| 29/07/2024 |
140.99
|
13,100 | 142.40 | 142.40 | 139.12 | 600 | 0 | 0.1 | |
| 26/07/2024 |
141.93
|
13,900 | 141.93 | 141.93 | 138.65 | 400 | 0 | 0.1 | |
| 25/07/2024 |
141.93
|
14,400 | 141.46 | 142.11 | 140.33 | 300 | 0 | 0.0 | |
| 24/07/2024 |
141.93
|
28,400 | 140.52 | 142.40 | 139.12 | 100 | 700 | -0.1 | |
| 23/07/2024 |
141.27
|
39,500 | 140.62 | 141.93 | 140.15 | 200 | 100 | 0.0 | |
| 22/07/2024 |
142.11
|
31,700 | 139.12 | 142.49 | 139.12 | 2,800 | 800 | 0.3 | |
| 19/07/2024 |
137.06
|
2,800 | 137.71 | 139.40 | 137.06 | 0 | 500 | -0.1 | |
| 18/07/2024 |
137.71
|
26,400 | 139.58 | 139.58 | 136.77 | 200 | 100 | 0.0 | |
| 17/07/2024 |
139.58
|
10,100 | 140.62 | 140.71 | 137.71 | 500 | 0 | 0.1 | |
| 16/07/2024 |
140.71
|
10,100 | 140.52 | 141.83 | 138.74 | 300 | 900 | -0.1 | |
| 15/07/2024 |
140.52
|
44,500 | 140.52 | 141.65 | 139.40 | 0 | 2,800 | -0.4 | |
| 12/07/2024 |
139.40
|
10,500 | 140.33 | 140.43 | 137.71 | 300 | 0 | 0.0 | |
| 11/07/2024 |
137.43
|
14,500 | 139.02 | 139.02 | 137.24 | 0 | 0 | 0 | |
| 10/07/2024 |
139.02
|
8,800 | 141.93 | 141.93 | 137.71 | 600 | 300 | 0.0 | |
| 09/07/2024 |
139.68
|
16,700 | 137.81 | 140.52 | 137.81 | 300 | 0 | 0.0 | |
| 08/07/2024 |
137.81
|
42,500 | 136.87 | 138.55 | 135.74 | 1,400 | 0 | 0.2 | |
| 05/07/2024 |
137.71
|
29,700 | 137.71 | 137.71 | 136.31 | 900 | 0 | 0.1 | |
| 04/07/2024 |
136.40
|
15,900 | 137.52 | 138.18 | 136.40 | 1,400 | 0 | 0.2 | |
| 03/07/2024 |
137.62
|
5,100 | 139.58 | 139.58 | 135.93 | 800 | 100 | 0.1 | |
| 02/07/2024 |
136.77
|
126,200 | 139.12 | 143.33 | 129.47 | 2,800 | 600 | 0.3 | |
| 01/07/2024 |
139.12
|
12,200 | 137.71 | 139.58 | 137.71 | 100 | 0 | 0.0 | |
| 28/06/2024 |
139.49
|
13,200 | 140.52 | 140.52 | 136.87 | 900 | 100 | 0.1 | |
| 27/06/2024 |
140.52
|
32,000 | 138.18 | 141.36 | 138.18 | 2,300 | 1,600 | 0.1 | |
| 26/06/2024 |
138.18
|
39,600 | 141.74 | 141.74 | 133.68 | 1,500 | 600 | 0.1 | |
| 25/06/2024 |
137.62
|
46,100 | 142.30 | 142.86 | 133.59 | 3,100 | 3,600 | -0.1 | |
| 24/06/2024 |
138.74
|
198,600 | 149.33 | 149.33 | 138.74 | 6,600 | 8,600 | -0.3 | |
| 21/06/2024 |
139.58
|
99,300 | 135.84 | 139.58 | 133.03 | 200 | 13,200 | -1.9 | |
| 20/06/2024 |
130.50
|
199,000 | 121.97 | 130.50 | 121.97 | 7,100 | 14,800 | -1.0 | |
| 19/06/2024 |
121.97
|
24,000 | 121.97 | 123.66 | 121.79 | 5,000 | 600 | 0.6 | |
| 18/06/2024 |
121.97
|
10,400 | 121.79 | 122.07 | 121.69 | 0 | 400 | -0.1 | |
| 17/06/2024 |
121.79
|
6,200 | 121.50 | 122.16 | 121.50 | 0 | 800 | -0.1 | |
| 14/06/2024 |
122.54
|
11,500 | 123.47 | 123.47 | 121.60 | 400 | 100 | 0.0 | |
| 13/06/2024 |
123.10
|
15,800 | 122.35 | 123.28 | 121.88 | 0 | 600 | -0.1 | |
| 12/06/2024 |
122.35
|
4,900 | 122.44 | 122.44 | 121.88 | 0 | 100 | -0.0 | |
| 11/06/2024 |
122.44
|
43,100 | 122.72 | 123.19 | 121.32 | 0 | 200 | -0.0 | |
| 10/06/2024 |
122.72
|
13,000 | 122.35 | 122.72 | 122.07 | 0 | 400 | -0.1 | |
| 07/06/2024 |
122.35
|
10,100 | 122.54 | 122.72 | 122.07 | 100 | 100 | -0 | |
| 06/06/2024 |
122.54
|
9,200 | 123.94 | 124.03 | 122.54 | 400 | 0 | 0.1 | |
| 05/06/2024 |
123.19
|
31,700 | 121.22 | 124.60 | 121.22 | 700 | 11,000 | -1.4 | |
| 04/06/2024 |
120.94
|
4,900 | 121.60 | 121.60 | 120.57 | 500 | 0 | 0.1 | |
| 03/06/2024 |
120.85
|
50,400 | 120.85 | 121.13 | 120.57 | 100 | 400 | -0.0 | |
| 31/05/2024 |
120.66
|
20,400 | 121.32 | 121.32 | 120.47 | 100 | 200 | -0.0 | |
| 30/05/2024 |
121.22
|
6,400 | 121.32 | 121.32 | 120.47 | 200 | 0 | 0.0 | |
| 29/05/2024 |
121.32
|
25,900 | 121.32 | 122.25 | 121.13 | 0 | 400 | -0.1 | |
| 28/05/2024 |
120.94
|
32,800 | 120.94 | 121.32 | 120.47 | 4,000 | 700 | 0.4 | |
| 27/05/2024 |
120.94
|
39,900 | 122.35 | 122.35 | 120.85 | 2,000 | 1,300 | 0.1 | |
| 24/05/2024 |
122.35
|
19,000 | 121.60 | 123.19 | 121.60 | 0 | 900 | -0.1 | |
| 23/05/2024 |
121.50
|
29,100 | 122.63 | 122.63 | 121.50 | 4,000 | 700 | 0.4 | |
| 22/05/2024 |
122.25
|
53,500 | 123.38 | 123.38 | 122.07 | 7,700 | 1,100 | 0.9 | |
| 21/05/2024 |
123.38
|
7,400 | 123.47 | 123.47 | 121.88 | 200 | 400 | -0.0 | |
| 20/05/2024 |
123.57
|
22,700 | 123.94 | 123.94 | 122.72 | 5,300 | 4,100 | 0.2 | |
| 17/05/2024 |
124.03
|
9,900 | 123.57 | 124.60 | 123.28 | 3,000 | 600 | 0.3 | |
| 16/05/2024 |
123.57
|
11,800 | 123.66 | 124.31 | 122.72 | 800 | 1,300 | -0.1 | |
| 15/05/2024 |
123.19
|
13,000 | 122.91 | 123.28 | 122.72 | 4,100 | 5,900 | -0.2 | |
| 14/05/2024 |
122.72
|
10,700 | 122.16 | 123.66 | 122.16 | 6,100 | 1,200 | 0.6 | |
| 13/05/2024 |
121.97
|
17,800 | 123.38 | 123.57 | 121.97 | 5,800 | 600 | 0.7 | |
| 10/05/2024 |
123.38
|
15,000 | 123.66 | 123.66 | 123.00 | 9,600 | 1,300 | 1.1 | |
| 09/05/2024 |
124.03
|
11,200 | 123.57 | 124.60 | 123.47 | 5,600 | 200 | 0.7 | |
| 08/05/2024 |
124.50
|
8,400 | 124.60 | 124.60 | 123.28 | 500 | 500 | 0.0 | |
| 07/05/2024 |
124.60
|
18,200 | 123.66 | 124.88 | 123.66 | 2,200 | 700 | 0.2 | |
| 06/05/2024 |
124.13
|
18,200 | 124.03 | 124.13 | 123.19 | 100 | 100 | -0 | |
| 03/05/2024 |
123.47
|
13,100 | 123.47 | 123.57 | 122.72 | 5,600 | 0 | 0.7 | |
| 02/05/2024 |
123.57
|
12,800 | 123.00 | 123.66 | 122.91 | 8,600 | 0 | 1.1 | |
| 26/04/2024 |
122.91
|
22,000 | 124.60 | 126.47 | 122.72 | 0 | 10,200 | -1.4 | |
| 25/04/2024 |
124.60
|
31,200 | 124.60 | 124.60 | 121.79 | 1,100 | 25,000 | -3.1 | |
| 24/04/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 24/04/2024 |
124.60
|
8,500 | 124.13 | 125.06 | 123.28 | 1,500 | 1,000 | 0.1 | |
| 23/04/2024 |
121.97
|
11,600 | 122.98 | 124.09 | 121.60 | 400 | 200 | 0.0 | |
| 22/04/2024 |
122.98
|
16,700 | 122.71 | 123.08 | 121.33 | 5,400 | 0 | 0.7 | |
| 19/04/2024 |
120.41
|
32,500 | 125.19 | 125.19 | 119.58 | 500 | 1,500 | -0.1 | |
| 17/04/2024 |
125.19
|
2,100 | 125.01 | 125.56 | 123.17 | 700 | 0 | 0.1 | |
| 16/04/2024 |
125.01
|
71,100 | 120.23 | 126.84 | 117.65 | 24,600 | 11,500 | 1.8 | |
| 15/04/2024 |
120.13
|
107,600 | 119.49 | 124.73 | 118.57 | 2,200 | 14,400 | -1.6 | |
| 12/04/2024 |
120.04
|
15,700 | 119.12 | 120.04 | 117.65 | 0 | 4,000 | -0.5 | |
| 11/04/2024 |
119.58
|
8,400 | 119.40 | 119.86 | 119.40 | 0 | 5,500 | -0.7 | |
| 10/04/2024 |
119.77
|
6,600 | 119.12 | 119.77 | 119.12 | 0 | 2,400 | -0.3 | |
| 09/04/2024 |
119.49
|
11,800 | 119.12 | 119.58 | 118.57 | 100 | 4,000 | -0.5 | |
| 08/04/2024 |
119.40
|
30,700 | 120.87 | 120.87 | 119.22 | 100 | 2,800 | -0.4 | |
| 05/04/2024 |
120.87
|
13,400 | 123.44 | 124.09 | 120.41 | 300 | 1,500 | -0.2 | |
| 04/04/2024 |
123.44
|
98,600 | 114.99 | 123.44 | 114.99 | 700 | 7,600 | -0.9 | |
| 03/04/2024 |
115.45
|
9,800 | 114.53 | 116.73 | 114.53 | 1,600 | 1,200 | 0.1 | |
| 02/04/2024 |
116.27
|
6,000 | 115.45 | 116.27 | 114.99 | 0 | 2,700 | -0.3 | |
| 01/04/2024 |
115.81
|
2,700 | 115.81 | 117.19 | 114.44 | 0 | 800 | -0.1 | |
| 29/03/2024 |
115.81
|
7,600 | 116.73 | 117.19 | 115.81 | 0 | 500 | -0.1 | |
| 28/03/2024 |
116.73
|
11,600 | 117.19 | 117.28 | 114.89 | 0 | 200 | -0.0 | |
| 27/03/2024 |
117.01
|
12,400 | 116.73 | 117.01 | 116.37 | 0 | 0 | 0 | |
| 26/03/2024 |
116.64
|
14,500 | 115.35 | 117.01 | 114.89 | 0 | 6,100 | -0.8 | |
| 25/03/2024 |
115.35
|
21,300 | 114.89 | 115.54 | 114.53 | 0 | 8,500 | -1.1 | |
| 22/03/2024 |
114.89
|
35,600 | 114.71 | 114.89 | 112.60 | 200 | 100 | 0.0 | |
| 21/03/2024 |
114.89
|
38,900 | 113.98 | 114.89 | 113.06 | 100 | 200 | -0.0 | |
| 20/03/2024 |
113.15
|
23,500 | 112.14 | 113.98 | 112.14 | 0 | 200 | -0.0 | |
| 19/03/2024 |
110.30
|
15,700 | 113.98 | 115.72 | 110.30 | 600 | 200 | 0.0 | |
| 18/03/2024 |
114.07
|
18,700 | 115.81 | 115.81 | 113.15 | 200 | 1,100 | -0.1 | |
| 15/03/2024 |
115.72
|
51,800 | 117.65 | 117.65 | 113.98 | 700 | 200 | 0.1 | |
| 14/03/2024 |
117.65
|
8,300 | 117.65 | 118.11 | 117.28 | 800 | 0 | 0.1 | |
| 13/03/2024 |
117.65
|
22,700 | 117.65 | 118.11 | 116.27 | 2,500 | 0 | 0.3 | |
| 12/03/2024 |
116.18
|
9,200 | 117.47 | 117.47 | 114.89 | 100 | 0 | 0.0 | |
| 11/03/2024 |
115.54
|
15,200 | 115.35 | 117.65 | 115.35 | 0 | 2,300 | -0.3 | |