| 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) |
3.70 | 5.23% | 106,841,300 | 12,003,556 | 0 |
68.30
74.50
72.70
|
|
2 tháng
(2026-07-13) |
4 | 5.67% | 277,186,200 | 12,027,410 | 0 |
62.20
74.50
72.70
|
|
3 tháng
(2026-06-15) |
0.90 | 1.22% | 430,316,900 | -18,445,987 | 0 |
62.20
74.50
72.70
|
|
6 tháng
(2026-03-16) |
-3.70 | -4.73% | 1,048,369,400 | -94,246,378 | -1,679.7 |
62.20
79.40
72.70
|
|
12 tháng
(2025-09-16) |
-27.93 | -27.27% | 2,339,164,000 | -171,445,778 | -8,316.3 |
62.20
106.10
72.70
|
|
24 tháng
(2024-09-23) |
-39.05 | -34.39% | 3,819,069,500 | -306,459,232 | -24,685.8 |
62.20
131.67
72.70
|
|
36 tháng
(2023-09-27) |
5.49 | 7.95% | 4,706,922,800 | -349,195,166 | -30,399.2 |
60.74
131.67
72.70
|
|
60 tháng
(2021-10-07) |
26.64 | 55.66% | 5,469,112,800 | -347,264,247 | -30,115.8 |
40.97
131.67
72.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
111.94
|
3,821,400 | 110.59 | 112.62 | 110.42 | 2,215,700 | 672,000 | 203.6 | |
| 05/09/2024 |
110.67
|
8,055,600 | 112.70 | 112.70 | 109.91 | 1,836,700 | 3,917,600 | -272.2 | |
| 04/09/2024 |
112.70
|
4,535,200 | 112.70 | 112.70 | 111.43 | 1,154,600 | 1,762,600 | -80.1 | |
| 30/08/2024 |
114.23
|
3,315,800 | 113.13 | 114.31 | 112.70 | 1,422,600 | 24,500 | 188.1 | |
| 29/08/2024 |
113.30
|
2,092,700 | 112.53 | 113.38 | 112.03 | 1,082,100 | 238,200 | 112.4 | |
| 28/08/2024 |
112.96
|
2,711,500 | 112.70 | 113.98 | 112.62 | 1,267,500 | 227,100 | 139.0 | |
| 27/08/2024 |
112.28
|
2,338,500 | 111.43 | 112.37 | 110.50 | 1,015,600 | 92,500 | 121.7 | |
| 26/08/2024 |
111.43
|
2,590,300 | 112.96 | 113.13 | 111.43 | 534,200 | 116,300 | 55.2 | |
| 23/08/2024 |
112.79
|
3,055,000 | 113.30 | 113.30 | 112.20 | 1,496,100 | 576,500 | 122.3 | |
| 22/08/2024 |
113.38
|
3,020,500 | 113.55 | 113.98 | 113.13 | 1,354,500 | 321,600 | 138.3 | |
| 21/08/2024 |
113.13
|
6,119,700 | 110.67 | 113.38 | 110.67 | 2,677,900 | 606,900 | 273.8 | |
| 20/08/2024 |
111.43
|
3,741,400 | 110.76 | 112.28 | 110.76 | 1,186,400 | 211,500 | 128.1 | |
| 19/08/2024 |
110.59
|
2,498,400 | 111.09 | 111.35 | 110.16 | 267,800 | 505,700 | -31.0 | |
| 16/08/2024 |
110.67
|
5,093,600 | 109.40 | 111.01 | 109.40 | 847,300 | 646,700 | 26.3 | |
| 15/08/2024 |
109.06
|
2,257,600 | 109.40 | 109.74 | 108.64 | 817,300 | 201,700 | 79.2 | |
| 14/08/2024 |
109.74
|
2,862,200 | 110.76 | 111.43 | 109.74 | 952,100 | 579,300 | 48.4 | |
| 13/08/2024 |
109.91
|
4,097,900 | 109.91 | 110.33 | 108.47 | 1,515,700 | 891,400 | 80.9 | |
| 12/08/2024 |
110.16
|
6,183,500 | 107.54 | 110.33 | 106.94 | 2,168,400 | 1,000,800 | 150.2 | |
| 09/08/2024 |
107.54
|
5,496,400 | 103.72 | 107.54 | 103.38 | 2,591,992 | 1,316,074 | 159.5 | |
| 08/08/2024 |
102.87
|
2,654,900 | 103.04 | 103.72 | 102.45 | 919,200 | 897,000 | 2.6 | |
| 07/08/2024 |
103.38
|
2,822,800 | 102.54 | 103.38 | 101.86 | 1,007,600 | 704,900 | 37.0 | |
| 06/08/2024 |
102.37
|
6,728,100 | 101.69 | 103.30 | 101.52 | 1,439,000 | 2,355,700 | -110.5 | |
| 05/08/2024 |
100.50
|
10,415,200 | 102.62 | 104.15 | 99.48 | 2,134,200 | 2,872,000 | -88.9 | |
| 02/08/2024 |
104.40
|
9,944,700 | 103.47 | 105.76 | 102.54 | 1,436,700 | 1,182,000 | 31.7 | |
| 01/08/2024 |
105.76
|
6,870,300 | 109.82 | 109.91 | 105.16 | 759,000 | 2,042,700 | -163.2 | |
| 31/07/2024 |
108.98
|
2,869,200 | 107.87 | 108.98 | 107.28 | 1,427,700 | 757,000 | 86.0 | |
| 30/07/2024 |
108.47
|
2,373,800 | 109.31 | 109.74 | 107.62 | 2,038,800 | 1,635,600 | 52.4 | |
| 29/07/2024 |
109.31
|
4,859,800 | 110.16 | 110.67 | 109.31 | 2,038,800 | 1,635,600 | 52.4 | |
| 26/07/2024 |
108.47
|
3,951,100 | 106.69 | 108.47 | 105.42 | 1,264,600 | 906,000 | 45.6 | |
| 25/07/2024 |
105.93
|
2,563,400 | 105.25 | 106.35 | 105.16 | 798,400 | 601,200 | 24.7 | |
| 24/07/2024 |
106.77
|
4,151,700 | 106.35 | 107.28 | 105.08 | 851,500 | 1,468,400 | -77.4 | |
| 23/07/2024 |
106.35
|
5,311,600 | 105.84 | 108.04 | 105.76 | 1,080,961 | 1,069,462 | 1.4 | |
| 22/07/2024 |
105.16
|
6,216,900 | 106.77 | 106.77 | 104.40 | 1,989,600 | 1,492,400 | 61.3 | |
| 19/07/2024 |
106.77
|
6,551,700 | 108.98 | 109.57 | 106.77 | 428,100 | 2,220,900 | -228.1 | |
| 18/07/2024 |
108.38
|
10,800,200 | 111.35 | 111.35 | 108.30 | 1,061,600 | 3,792,600 | -352.0 | |
| 17/07/2024 |
111.77
|
6,970,100 | 113.55 | 113.64 | 110.08 | 2,234,900 | 1,002,800 | 161.5 | |
| 16/07/2024 |
113.55
|
4,002,300 | 113.21 | 113.98 | 112.11 | 1,625,500 | 1,165,500 | 61.3 | |
| 15/07/2024 |
112.45
|
3,067,200 | 113.13 | 114.23 | 112.11 | 868,300 | 1,002,200 | -18.1 | |
| 12/07/2024 |
113.38
|
3,553,400 | 112.03 | 115.25 | 112.03 | 559,400 | 920,000 | -48.4 | |
| 11/07/2024 |
112.70
|
6,842,100 | 113.64 | 114.74 | 112.28 | 1,003,900 | 3,980,000 | -397.4 | |
| 10/07/2024 |
113.55
|
6,294,700 | 115.25 | 116.09 | 113.55 | 386,200 | 2,911,500 | -342.8 | |
| 09/07/2024 |
116.52
|
9,676,100 | 117.87 | 118.04 | 115.25 | 1,060,600 | 6,018,900 | -680.0 | |
| 08/07/2024 |
118.30
|
5,865,700 | 117.36 | 118.30 | 116.52 | 692,300 | 2,587,900 | -263.2 | |
| 05/07/2024 |
117.53
|
7,789,400 | 115.33 | 118.38 | 115.33 | 821,000 | 2,777,000 | -271.0 | |
| 04/07/2024 |
115.08
|
8,117,900 | 111.94 | 115.08 | 111.94 | 1,283,400 | 1,122,000 | 22.3 | |
| 03/07/2024 |
111.01
|
7,634,100 | 110.59 | 112.53 | 110.25 | 1,178,100 | 1,267,600 | -11.7 | |
| 02/07/2024 |
108.47
|
6,720,600 | 108.98 | 111.94 | 108.04 | 1,855,600 | 1,504,200 | 46.4 | |
| 01/07/2024 |
108.98
|
6,376,000 | 110.50 | 110.50 | 108.89 | 271,500 | 2,200,400 | -248.9 | |
| 28/06/2024 |
110.59
|
6,633,000 | 112.53 | 112.53 | 110.50 | 825,800 | 2,760,700 | -255.8 | |
| 27/06/2024 |
112.53
|
6,403,700 | 111.26 | 113.64 | 110.84 | 780,800 | 1,547,500 | -101.1 | |
| 26/06/2024 |
111.69
|
7,147,400 | 111.01 | 111.69 | 109.65 | 1,098,500 | 3,020,000 | -249.6 | |
| 25/06/2024 |
110.16
|
13,706,800 | 111.01 | 111.09 | 108.98 | 1,609,900 | 3,650,900 | -264.9 | |
| 24/06/2024 |
111.94
|
13,186,900 | 114.40 | 114.82 | 111.86 | 1,487,400 | 5,899,800 | -590.4 | |
| 21/06/2024 |
115.33
|
7,653,300 | 113.47 | 115.33 | 112.96 | 1,019,100 | 2,696,000 | -227.1 | |
| 20/06/2024 |
112.96
|
10,465,700 | 112.70 | 114.99 | 111.69 | 580,500 | 2,555,800 | -265.4 | |
| 19/06/2024 |
111.43
|
9,669,200 | 108.47 | 112.53 | 107.28 | 513,300 | 2,228,800 | -221.9 | |
| 18/06/2024 |
108.47
|
6,680,000 | 109.15 | 109.91 | 108.47 | 522,200 | 2,860,600 | -301.8 | |
| 17/06/2024 |
109.15
|
4,867,600 | 111.01 | 111.35 | 108.89 | 293,100 | 1,149,700 | -111.0 | |
| 14/06/2024 |
111.01
|
6,406,200 | 110.25 | 112.37 | 109.31 | 1,068,900 | 2,210,200 | -148.5 | |
| 13/06/2024 |
110.16
|
8,136,200 | 113.30 | 113.38 | 110.16 | 346,000 | 5,350,800 | -656.1 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 12/06/2024 |
111.86
|
11,215,500 | 108.38 | 112.45 | 108.30 | 547,200 | 4,327,900 | -495.3 | |
| 11/06/2024 |
107.21
|
6,327,300 | 105.60 | 107.21 | 104.73 | 244,830 | 2,045,794 | -260.0 | |
| 10/06/2024 |
105.38
|
3,775,400 | 105.02 | 106.12 | 104.65 | 126,397 | 1,280,416 | -165.6 | |
| 07/06/2024 |
103.92
|
3,756,900 | 103.19 | 103.92 | 102.82 | 1,101,764 | 1,278,400 | -24.9 | |
| 06/06/2024 |
102.16
|
5,211,800 | 102.68 | 103.70 | 101.58 | 334,694 | 1,928,800 | -224.1 | |
| 05/06/2024 |
102.53
|
6,321,600 | 102.46 | 106.04 | 102.24 | 1,534,600 | 1,972,800 | -61.0 | |
| 04/06/2024 |
101.80
|
7,009,800 | 101.73 | 101.95 | 100.85 | 1,943,500 | 1,234,600 | 98.5 | |
| 03/06/2024 |
100.19
|
7,773,600 | 98.80 | 100.70 | 98.58 | 1,244,000 | 1,988,200 | -101.8 | |
| 31/05/2024 |
98.51
|
2,633,500 | 98.80 | 100.12 | 97.92 | 533,900 | 178,700 | 47.7 | |
| 30/05/2024 |
98.80
|
7,261,300 | 97.92 | 98.80 | 96.53 | 1,348,900 | 2,876,100 | -202.7 | |
| 29/05/2024 |
99.31
|
5,837,600 | 100.34 | 101.14 | 98.65 | 2,417,100 | 1,668,200 | 101.5 | |
| 28/05/2024 |
100.26
|
4,625,300 | 98.07 | 100.26 | 97.41 | 1,121,900 | 533,900 | 78.9 | |
| 27/05/2024 |
97.19
|
5,157,800 | 97.33 | 97.70 | 95.58 | 1,006,600 | 786,500 | 29.8 | |
| 24/05/2024 |
96.53
|
13,375,600 | 100.99 | 100.99 | 95.58 | 607,000 | 3,271,600 | -355.4 | |
| 23/05/2024 |
100.63
|
3,621,500 | 100.63 | 100.85 | 98.80 | 0 | 1,372,900 | -187.1 | |
| 22/05/2024 |
100.99
|
4,511,800 | 100.92 | 102.24 | 99.60 | 455,800 | 1,006,600 | -75.9 | |
| 21/05/2024 |
99.53
|
3,471,900 | 98.07 | 99.53 | 97.70 | 277,700 | 607,700 | -44.4 | |
| 20/05/2024 |
97.33
|
2,013,500 | 98.94 | 99.60 | 97.33 | 800 | 27,900 | -3.7 | |
| 17/05/2024 |
98.43
|
2,306,400 | 99.09 | 99.53 | 97.85 | 424,752 | 916,500 | -66.0 | |
| 16/05/2024 |
99.09
|
3,119,000 | 99.24 | 100.48 | 98.21 | 5,400 | 277,700 | -37.1 | |
| 15/05/2024 |
98.14
|
3,653,100 | 96.24 | 98.43 | 96.09 | 200 | 800 | -0.1 | |
| 14/05/2024 |
95.51
|
2,304,600 | 95.14 | 96.38 | 94.85 | 3,900 | 100 | 0.5 | |
| 13/05/2024 |
94.92
|
1,852,200 | 96.09 | 96.24 | 94.26 | 0 | 39,400 | -5.1 | |
| 10/05/2024 |
95.87
|
3,789,700 | 96.09 | 96.75 | 94.55 | 0 | 380,200 | -49.8 | |
| 09/05/2024 |
95.36
|
2,203,300 | 95.58 | 97.19 | 95.14 | 0 | 3,900 | -0.5 | |
| 08/05/2024 |
95.87
|
3,017,800 | 95.21 | 95.87 | 94.63 | 100 | 0 | 0.0 | |
| 07/05/2024 |
96.09
|
3,122,800 | 93.68 | 96.31 | 93.09 | 19,400 | 4,200 | 1.9 | |
| 06/05/2024 |
93.38
|
2,704,600 | 92.58 | 93.38 | 91.11 | 13,000 | 0 | 1.6 | |
| 03/05/2024 |
92.14
|
3,191,200 | 93.75 | 93.97 | 91.92 | 3,200 | 100 | 0.4 | |
| 02/05/2024 |
93.16
|
3,469,300 | 90.60 | 94.41 | 90.38 | 5,100 | 19,300 | -1.8 | |
| 26/04/2024 |
90.16
|
3,396,500 | 90.02 | 91.77 | 89.43 | 0 | 13,000 | -1.6 | |
| 25/04/2024 |
90.16
|
5,707,700 | 89.65 | 93.68 | 89.21 | 0 | 3,200 | -0.4 | |
| 24/04/2024 |
87.89
|
10,158,700 | 83.14 | 87.89 | 82.84 | 1,800 | 5,100 | -0.4 | |
| 23/04/2024 |
82.19
|
4,037,600 | 81.16 | 82.92 | 80.43 | 0 | 0 | 0 | |
| 22/04/2024 |
80.72
|
2,397,300 | 80.50 | 81.53 | 79.70 | 0 | 21,900 | -2.4 | |
| 19/04/2024 |
79.77
|
5,361,100 | 80.87 | 81.38 | 79.77 | 0 | 6,600 | -0.7 | |
| 17/04/2024 |
81.82
|
1,943,300 | 82.77 | 82.77 | 81.67 | 0 | 10,900 | -1.2 | |
| 16/04/2024 |
82.70
|
3,642,700 | 81.97 | 82.84 | 81.60 | 0 | 7,700 | -0.9 | |
| 15/04/2024 |
81.67
|
3,701,900 | 84.53 | 84.60 | 81.60 | 100 | 0 | 0.0 | |
| 12/04/2024 |
84.53
|
1,367,300 | 84.82 | 84.82 | 83.65 | 13,100 | 0 | 1.5 | |