| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
13.20 | 9.89% | 61,900 | -450 | 0 |
130.90
152.90
148
|
|
2 tháng
(2026-07-13) |
-1.30 | -0.88% | 159,000 | -3,650 | 0 |
126
152.90
148
|
|
3 tháng
(2026-06-15) |
-4.30 | -2.85% | 200,000 | -3,450 | 0 |
126
152.90
148
|
|
6 tháng
(2026-03-16) |
-13 | -8.14% | 430,100 | -12,920 | -0.8 |
126
162
148
|
|
12 tháng
(2025-09-16) |
-32.91 | -18.32% | 1,131,900 | 39,480 | 8.9 |
126
179.61
148
|
|
24 tháng
(2024-09-23) |
-25.04 | -14.58% | 3,221,959 | 101,842 | 19.7 |
126
195.37
148
|
|
36 tháng
(2023-09-27) |
-8.15 | -5.26% | 7,257,856 | 95,027 | 19.1 |
117.55
195.37
148
|
|
60 tháng
(2021-10-07) |
27.46 | 23.03% | 11,559,894 | 128,091 | 26.2 |
76.47
195.37
148
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
174.08
|
5,500 | 173.99 | 176.85 | 173.25 | 600 | 0 | 0 | |
| 24/01/2025 |
173.44
|
2,254 | 175.09 | 175.09 | 173.44 | 0 | 0 | 0 | |
| 23/01/2025 |
175.09
|
10,284 | 174.17 | 175.09 | 173.71 | 0 | 1,900 | -0.4 | |
| 22/01/2025 |
174.91
|
8,381 | 173.25 | 175.09 | 173.25 | 0 | 1,400 | -0.3 | |
| 21/01/2025 |
173.25
|
6,125 | 172.33 | 173.25 | 171.96 | 300 | 0 | 0.1 | |
| 20/01/2025 |
171.04
|
37,196 | 170.03 | 171.04 | 169.56 | 50 | 1,400 | -0.2 | |
| 17/01/2025 |
170.03
|
676 | 168.92 | 170.03 | 168.92 | 100 | 0 | 0.0 | |
| 16/01/2025 |
170.49
|
15,500 | 168.27 | 170.49 | 168.27 | 0 | 0 | 0 | |
| 15/01/2025 |
168.27
|
3,615 | 169.84 | 169.84 | 168.00 | 0 | 0 | 0 | |
| 14/01/2025 |
169.84
|
515 | 168.64 | 169.84 | 168.64 | 0 | 100 | -0.0 | |
| 13/01/2025 |
170.03
|
1,806 | 168.64 | 170.03 | 168.64 | 0 | 0 | 0 | |
| 10/01/2025 |
168.64
|
1,618 | 170.12 | 170.12 | 168.64 | 0 | 0 | 0 | |
| 09/01/2025 |
170.12
|
17,208 | 169.01 | 170.12 | 168.74 | 0 | 1,100 | -0.2 | |
| 08/01/2025 |
169.10
|
7,205 | 169.56 | 169.56 | 168.27 | 0 | 100 | -0.0 | |
| 07/01/2025 |
168.74
|
604 | 168.64 | 168.74 | 168.00 | 0 | 0 | 0 | |
| 06/01/2025 |
168.64
|
5,824 | 169.01 | 169.01 | 168.64 | 0 | 0 | 0 | |
| 03/01/2025 |
169.01
|
1,040 | 168.74 | 169.10 | 167.91 | 0 | 0 | 0 | |
| 02/01/2025 |
169.47
|
1,664 | 169.56 | 169.56 | 168.18 | 0 | 0 | 0 | |
| 31/12/2024 |
169.93
|
2,692 | 170.03 | 170.03 | 167.81 | 0 | 0 | 0 | |
| 30/12/2024 |
169.84
|
5,373 | 168.64 | 169.93 | 168.18 | 0 | 0 | 0 | |
| 27/12/2024 |
168.55
|
8,652 | 169.56 | 169.56 | 166.16 | 0 | 0 | 0 | |
| 26/12/2024 |
169.66
|
962 | 169.75 | 169.75 | 169.66 | 0 | 0 | 0 | |
| 25/12/2024 |
169.01
|
11,501 | 166.98 | 170.49 | 166.98 | 100 | 5,000 | -0.9 | |
| 24/12/2024 |
167.72
|
2,967 | 168.00 | 168.00 | 167.35 | 50 | 0 | 0.0 | |
| 23/12/2024 |
167.91
|
2,584 | 168.64 | 169.10 | 167.81 | 0 | 0 | 0 | |
| 20/12/2024 |
167.72
|
2,300 | 169.10 | 169.56 | 167.72 | 0 | 0 | 0 | |
| 19/12/2024 |
169.01
|
3,800 | 169.84 | 169.84 | 166.25 | 0 | 1,900 | -0.3 | |
| 18/12/2024 |
170.03
|
1,404 | 169.56 | 170.03 | 168.74 | 0 | 0 | 0 | |
| 17/12/2024 |
169.56
|
3,385 | 168.00 | 171.41 | 168.00 | 0 | 0 | 0 | |
| 16/12/2024 |
168.00
|
2,401 | 169.56 | 169.56 | 167.91 | 300 | 0 | 0.1 | |
| 13/12/2024 |
169.56
|
2,202 | 170.49 | 170.49 | 168.64 | 0 | 200 | -0.0 | |
| 12/12/2024 |
169.66
|
2,847 | 170.67 | 170.86 | 169.56 | 500 | 100 | 0.1 | |
| 11/12/2024 |
170.86
|
5,255 | 169.38 | 170.86 | 169.38 | 0 | 0 | 0 | |
| 10/12/2024 |
168.64
|
2,609 | 169.01 | 169.01 | 168.64 | 0 | 0 | 0 | |
| 09/12/2024 |
168.64
|
7,029 | 169.56 | 169.56 | 166.80 | 0 | 0 | 0 | |
| 06/12/2024 |
167.81
|
1,991 | 166.34 | 170.49 | 166.34 | 0 | 0 | 0 | |
| 05/12/2024 |
166.43
|
4,207 | 165.88 | 166.43 | 164.04 | 0 | 0 | 0 | |
| 04/12/2024 |
166.34
|
8,468 | 165.23 | 166.80 | 165.23 | 300 | 0 | 0.1 | |
| 03/12/2024 |
165.79
|
2,411 | 165.33 | 165.79 | 164.04 | 0 | 0 | 0 | |
| 02/12/2024 |
165.33
|
4,819 | 165.14 | 166.80 | 163.85 | 0 | 22 | -0.0 | |
| 29/11/2024 |
165.05
|
3,738 | 163.85 | 164.96 | 163.85 | 0 | 0 | 0 | |
| 28/11/2024 |
163.85
|
2,531 | 163.67 | 164.59 | 163.67 | 100 | 0 | 0.0 | |
| 27/11/2024 |
163.67
|
4,101 | 163.67 | 163.67 | 163.21 | 300 | 1,300 | -0.2 | |
| 26/11/2024 |
163.76
|
2,792 | 163.48 | 163.94 | 163.48 | 0 | 300 | -0.1 | |
| 25/11/2024 |
163.48
|
2,203 | 162.19 | 164.96 | 162.19 | 0 | 100 | -0.0 | |
| 22/11/2024 |
163.94
|
1,108 | 162.19 | 163.94 | 161.82 | 0 | 0 | 0 | |
| 21/11/2024 |
161.46
|
986 | 162.01 | 162.38 | 161.46 | 50 | 0 | 0.0 | |
| 20/11/2024 |
161.46
|
3,600 | 161.73 | 161.82 | 160.81 | 100 | 0 | 0.0 | |
| 19/11/2024 |
161.73
|
11,203 | 161.55 | 162.84 | 161.36 | 100 | 0 | 0.0 | |
| 18/11/2024 |
161.36
|
7,407 | 162.10 | 162.10 | 161.36 | 0 | 400 | -0.1 | |
| 15/11/2024 |
161.46
|
8,705 | 163.02 | 163.02 | 161.27 | 100 | 0 | 0.0 | |
| 14/11/2024 |
163.02
|
5,805 | 163.21 | 163.39 | 162.19 | 100 | 0 | 0.0 | |
| 13/11/2024 |
163.21
|
3,116 | 163.21 | 163.94 | 163.11 | 0 | 0 | 0 | |
| 12/11/2024 |
163.21
|
3,203 | 164.04 | 164.04 | 163.11 | 0 | 1,000 | -0.2 | |
| 11/11/2024 |
164.31
|
2,301 | 165.60 | 165.60 | 164.04 | 0 | 600 | -0.1 | |
| 08/11/2024 |
165.60
|
3,122 | 167.26 | 167.26 | 165.42 | 0 | 400 | -0.1 | |
| 07/11/2024 |
165.88
|
3,400 | 165.97 | 166.52 | 165.88 | 800 | 0 | 0.1 | |
| 06/11/2024 |
165.05
|
2,224 | 164.96 | 165.05 | 164.50 | 0 | 0 | 0 | |
| 05/11/2024 |
164.04
|
4,338 | 164.50 | 165.51 | 163.11 | 1,100 | 800 | 0.1 | |
| 04/11/2024 |
163.11
|
4,225 | 164.50 | 164.50 | 163.11 | 5 | 1,100 | -0.2 | |
| 01/11/2024 |
163.57
|
2,251 | 163.30 | 164.04 | 163.11 | 0 | 0 | 0 | |
| 31/10/2024 |
163.30
|
2,710 | 163.11 | 164.04 | 163.11 | 200 | 0 | 0.0 | |
| 30/10/2024 |
163.11
|
11,522 | 162.19 | 165.51 | 162.19 | 8,300 | 0 | 1.5 | |
| 29/10/2024 |
162.19
|
8,010 | 162.19 | 162.19 | 161.92 | 200 | 600 | -0.1 | |
| 28/10/2024 |
162.19
|
3,411 | 162.19 | 162.19 | 159.43 | 0 | 600 | -0.1 | |
| 25/10/2024 |
162.19
|
3,820 | 161.55 | 162.19 | 161.36 | 1,600 | 0 | 0.3 | |
| 24/10/2024 |
161.36
|
9,605 | 161.36 | 162.28 | 161.36 | 0 | 400 | -0.1 | |
| 23/10/2024 |
161.36
|
11,037 | 161.82 | 161.82 | 161.27 | 100 | 200 | -0.0 | |
| 22/10/2024 |
161.82
|
21,735 | 164.96 | 164.96 | 161.64 | 1,509 | 800 | 0.1 | |
| 21/10/2024 |
164.96
|
22,740 | 169.29 | 169.29 | 164.96 | 0 | 0 | 0 | |
| 18/10/2024 |
169.29
|
4,210 | 168.64 | 169.93 | 167.72 | 0 | 0 | 0 | |
| 17/10/2024 |
168.64
|
11,722 | 168.83 | 168.83 | 167.72 | 0 | 0 | 0 | |
| 16/10/2024 |
168.83
|
4,202 | 169.56 | 169.56 | 168.74 | 1 | 0 | 0.0 | |
| 15/10/2024 |
169.56
|
16,231 | 169.56 | 170.03 | 168.64 | 101 | 0 | 0.0 | |
| 14/10/2024 |
169.66
|
5,441 | 170.49 | 170.49 | 168.74 | 0 | 700 | -0.1 | |
| 11/10/2024 |
170.49
|
17,398 | 172.88 | 172.88 | 169.75 | 300 | 0 | 0.1 | |
| 10/10/2024 |
172.88
|
10,942 | 171.41 | 173.25 | 171.41 | 0 | 0 | 0 | |
| 09/10/2024: Cổ tức tiền mặt tỉ lệ: 200% | |||||||||
| 09/10/2024 |
171.41
|
30,418 | 175.09 | 175.09 | 157.58 | 1,206 | 4,100 | -0.5 | |
| 08/10/2024 |
174.91
|
36,316 | 174.74 | 175.33 | 172.57 | 800 | 100 | 0.1 | |
| 07/10/2024 |
174.33
|
55,709 | 171.74 | 175.08 | 171.74 | 6,500 | 0 | 1.4 | |
| 04/10/2024 |
171.74
|
11,255 | 171.57 | 172.07 | 170.66 | 1,500 | 0 | 0.3 | |
| 03/10/2024 |
171.57
|
12,221 | 172.57 | 173.41 | 171.16 | 200 | 0 | 0.0 | |
| 02/10/2024 |
170.91
|
18,778 | 171.74 | 172.74 | 170.24 | 1,400 | 300 | 0.2 | |
| 01/10/2024 |
170.07
|
10,541 | 170.07 | 171.57 | 169.24 | 0 | 0 | 0 | |
| 30/09/2024 |
170.07
|
10,553 | 171.66 | 171.66 | 169.24 | 400 | 200 | 0.0 | |
| 27/09/2024 |
171.66
|
16,470 | 175.08 | 175.08 | 169.24 | 100 | 100 | -0.0 | |
| 26/09/2024 |
170.16
|
31,878 | 166.74 | 170.99 | 165.91 | 500 | 0 | 0.1 | |
| 25/09/2024 |
168.41
|
15,725 | 166.74 | 169.66 | 166.74 | 100 | 0 | 0.0 | |
| 24/09/2024 |
168.82
|
28,055 | 171.74 | 171.74 | 164.24 | 100 | 2,300 | -0.4 | |
| 23/09/2024 |
171.74
|
39,727 | 172.41 | 173.41 | 170.16 | 700 | 300 | 0.1 | |
| 20/09/2024 |
172.41
|
29,253 | 172.49 | 172.99 | 170.91 | 1,300 | 0 | 0.3 | |
| 19/09/2024 |
172.49
|
10,138 | 169.41 | 172.57 | 169.24 | 500 | 24 | 0.1 | |
| 18/09/2024 |
172.49
|
14,078 | 170.91 | 174.99 | 169.24 | 3,100 | 300 | 0.6 | |
| 17/09/2024 |
170.91
|
29,228 | 171.24 | 171.24 | 168.41 | 600 | 0 | 0.1 | |
| 16/09/2024 |
169.57
|
20,415 | 175.41 | 175.41 | 169.57 | 2,800 | 100 | 0.6 | |
| 13/09/2024 |
174.66
|
30,342 | 175.08 | 183.41 | 173.91 | 605 | 0 | 0.1 | |
| 12/09/2024 |
173.83
|
26,391 | 171.74 | 177.58 | 171.74 | 105 | 400 | -0.1 | |
| 11/09/2024 |
170.91
|
14,756 | 167.91 | 171.24 | 167.82 | 110 | 200 | -0.0 | |
| 10/09/2024 |
167.82
|
24,327 | 166.74 | 168.82 | 166.74 | 0 | 0 | 0 | |
| 09/09/2024 |
166.74
|
20,521 | 168.41 | 170.07 | 165.91 | 0 | 0 | 0 | |