| 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) |
-21.90 | -12.37% | 3,527,100 | -770,600 | -127.5 |
155.10
177.20
162.90
|
|
2 tháng
(2025-11-28) |
-2.80 | -1.77% | 7,205,900 | -668,600 | -107.5 |
155.10
188.80
162.90
|
|
3 tháng
(2025-10-29) |
-8.43 | -5.16% | 9,932,700 | -653,800 | -103.3 |
155.10
188.80
162.90
|
|
6 tháng
(2025-07-31) |
19.75 | 14.59% | 18,698,900 | -1,234,300 | -188.4 |
126.02
188.80
162.90
|
|
12 tháng
(2025-02-03) |
40.25 | 35.05% | 45,466,300 | 377,646 | -16.1 |
98.27
188.80
162.90
|
|
24 tháng
(2024-02-07) |
66.49 | 75.03% | 100,933,300 | -457,674 | -76.1 |
80.18
188.80
162.90
|
|
36 tháng
(2023-02-13) |
111.84 | 258.51% | 165,013,000 | 563,974 | 65.5 |
41.95
188.80
162.90
|
|
60 tháng
(2021-02-22) |
114.16 | 278.84% | 209,032,900 | 3,042,688 | 207.6 |
34.31
188.80
162.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
162.90
|
402,500 | 155.10 | 163.90 | 155.10 | 61,400 | 22,723 | 6.3 | |
| 26/01/2026 |
155.10
|
238,500 | 159.60 | 159.60 | 155 | 31,900 | 132,400 | -15.7 | |
| 23/01/2026 |
158
|
169,000 | 162 | 162 | 157.90 | 12,000 | 70,000 | -9.2 | |
| 22/01/2026 |
159.70
|
233,500 | 161.10 | 163 | 159.60 | 26,200 | 141,500 | -18.5 | |
| 21/01/2026 |
160.10
|
374,800 | 163.10 | 165.50 | 157.50 | 76,400 | 104,000 | -4.5 | |
| 20/01/2026 |
163.10
|
558,300 | 170 | 174.90 | 163.10 | 70,900 | 308,600 | -39.6 | |
| 19/01/2026 |
169.80
|
361,700 | 175.80 | 176 | 169.20 | 23,100 | 127,100 | -17.7 | |
| 16/01/2026 |
173.50
|
111,900 | 175 | 175.30 | 173.50 | 22,000 | 27,300 | -0.9 | |
| 15/01/2026 |
174
|
147,800 | 175 | 177.80 | 174 | 32,700 | 37,800 | -0.9 | |
| 14/01/2026 |
175
|
252,600 | 174.40 | 176.90 | 173.20 | 76,200 | 76,000 | 0.0 | |
| 13/01/2026 |
175.80
|
91,800 | 175.10 | 176.20 | 174 | 18,300 | 8,100 | 1.8 | |
| 12/01/2026 |
174.70
|
110,800 | 175.10 | 180 | 173.20 | 12,800 | 36,200 | -4.2 | |
| 09/01/2026 |
175.10
|
96,500 | 174.60 | 175.50 | 173.50 | 40,000 | 24,900 | 2.6 | |
| 08/01/2026 |
174.40
|
227,300 | 176.70 | 177 | 173 | 70,900 | 98,500 | -4.8 | |
| 07/01/2026 |
177.20
|
107,100 | 173.10 | 177.70 | 173.10 | 25,000 | 14,700 | 1.8 | |
| 06/01/2026 |
173.50
|
125,600 | 176.40 | 176.40 | 172.80 | 12,600 | 89,800 | -13.4 | |
| 05/01/2026 |
174.50
|
111,500 | 175 | 176.80 | 172.80 | 6,100 | 45,000 | -6.8 | |
| 31/12/2025 |
175
|
57,200 | 175.70 | 175.70 | 174 | 4,400 | 1,700 | 0.5 | |
| 30/12/2025 |
175.30
|
90,700 | 176 | 176.40 | 173 | 4,600 | 11,200 | -1.2 | |
| 29/12/2025 |
177
|
60,500 | 177 | 178.70 | 176.20 | 22,000 | 3,900 | 3.2 | |
| 26/12/2025 |
176.60
|
113,700 | 174.20 | 177.30 | 174.20 | 31,100 | 20,500 | 1.9 | |
| 25/12/2025 |
175
|
78,800 | 174 | 179 | 174 | 6,300 | 12,100 | -1.0 | |
| 24/12/2025 |
176.10
|
118,600 | 184.70 | 184.70 | 176 | 20,700 | 29,000 | -1.5 | |
| 23/12/2025 |
183
|
225,500 | 178 | 183 | 175.30 | 135,300 | 65,300 | 12.5 | |
| 22/12/2025 |
176.20
|
137,800 | 173 | 177 | 172.50 | 58,700 | 67,900 | -1.6 | |
| 19/12/2025 |
174
|
343,200 | 184.20 | 184.20 | 172.50 | 113,900 | 151,000 | -6.4 | |
| 18/12/2025 |
184.60
|
106,100 | 189.10 | 191 | 182.70 | 28,200 | 35,800 | -1.4 | |
| 17/12/2025 |
188.80
|
209,500 | 177.60 | 188.80 | 175.30 | 101,100 | 13,600 | 16.1 | |
| 16/12/2025 |
177.60
|
289,100 | 176.10 | 182 | 176.10 | 174,600 | 146,500 | 5.0 | |
| 15/12/2025 |
175.30
|
409,200 | 176 | 180 | 171.10 | 197,000 | 214,200 | -3.1 | |
| 12/12/2025 |
176
|
312,600 | 171.10 | 181.50 | 171.10 | 87,500 | 87,400 | 0.0 | |
| 11/12/2025 |
169.70
|
521,000 | 158.60 | 169.70 | 158.20 | 209,700 | 46,400 | 26.9 | |
| 10/12/2025 |
158.60
|
76,600 | 157.10 | 159.50 | 157.10 | 56,700 | 5,100 | 8.2 | |
| 09/12/2025 |
157.10
|
53,100 | 156 | 157.90 | 156 | 17,500 | 11,600 | 0.9 | |
| 08/12/2025 |
155.90
|
219,200 | 160.10 | 160.20 | 155.40 | 16,400 | 144,200 | -20.1 | |
| 05/12/2025 |
160.10
|
52,600 | 166 | 166.10 | 160.10 | 3,300 | 11,300 | -1.3 | |
| 04/12/2025 |
164.50
|
103,500 | 160.80 | 167.30 | 160.60 | 12,500 | 16,400 | -0.7 | |
| 03/12/2025 |
159
|
61,800 | 159 | 159.90 | 157.40 | 10,800 | 31,100 | -3.2 | |
| 02/12/2025 |
158.80
|
103,600 | 157.80 | 161.50 | 157.20 | 14,000 | 46,200 | -5.1 | |
| 01/12/2025 |
158
|
89,600 | 157.90 | 158.90 | 157.90 | 16,000 | 51,000 | -5.5 | |
| 28/11/2025 |
157.90
|
53,700 | 157 | 158.30 | 156.40 | 13,400 | 16,100 | -0.4 | |
| 27/11/2025 |
156.20
|
55,800 | 158 | 160.60 | 156.20 | 3,800 | 12,600 | -1.4 | |
| 26/11/2025 |
158
|
25,400 | 155.60 | 158.90 | 155.60 | 3,500 | 2,400 | 0.2 | |
| 25/11/2025 |
157.50
|
230,500 | 156.50 | 159.80 | 154.60 | 127,900 | 120,300 | 1.2 | |
| 24/11/2025 |
156.50
|
76,800 | 156.60 | 157.80 | 156.40 | 10,100 | 32,900 | -3.6 | |
| 21/11/2025 |
156.60
|
94,100 | 157.20 | 158.90 | 156.20 | 23,100 | 35,600 | -2.0 | |
| 20/11/2025 |
157
|
343,600 | 163 | 163 | 153.80 | 70,500 | 182,300 | -17.6 | |
| 19/11/2025 |
163.10
|
68,900 | 163.80 | 164.20 | 163 | 10,000 | 9,500 | 0.1 | |
| 18/11/2025 |
164.10
|
73,800 | 164 | 166 | 163.90 | 8,200 | 10,300 | -0.3 | |
| 17/11/2025: Cổ tức tiền mặt tỉ lệ: 65% | |||||||||
| 17/11/2025 |
166.60
|
117,600 | 166.40 | 167.40 | 163.50 | 49,200 | 10,400 | 6.4 | |
| 14/11/2025 |
164.40
|
67,500 | 166.23 | 166.23 | 163.73 | 13,000 | 21,400 | -1.4 | |
| 13/11/2025 |
166.23
|
91,600 | 166.71 | 166.71 | 164.01 | 45,500 | 53,600 | -1.4 | |
| 12/11/2025 |
166.71
|
116,100 | 162.09 | 167.19 | 161.13 | 67,500 | 30,000 | 6.4 | |
| 11/11/2025 |
161.23
|
50,500 | 165.46 | 165.46 | 160.17 | 12,100 | 9,700 | 0.4 | |
| 10/11/2025 |
160.17
|
113,000 | 164.50 | 166.42 | 160.17 | 14,300 | 18,300 | -0.7 | |
| 07/11/2025 |
163.05
|
187,200 | 173.06 | 173.15 | 162.09 | 3,900 | 71,100 | -11.7 | |
| 06/11/2025 |
172.19
|
197,500 | 164.50 | 173.06 | 164.50 | 84,100 | 49,200 | 6.1 | |
| 05/11/2025 |
164.50
|
53,900 | 162.76 | 166.42 | 162.76 | 15,100 | 26,100 | -1.9 | |
| 04/11/2025 |
164.50
|
79,100 | 163.73 | 167.19 | 162.09 | 16,400 | 18,700 | -0.4 | |
| 03/11/2025 |
167.19
|
272,000 | 163.63 | 167.38 | 163.34 | 170,000 | 102,000 | 11.7 | |
| 31/10/2025 |
163.53
|
129,100 | 163.53 | 163.53 | 160.46 | 18,600 | 18,300 | 0.0 | |
| 30/10/2025 |
162.57
|
102,200 | 164.01 | 164.21 | 161.90 | 23,400 | 23,400 | 0.0 | |
| 29/10/2025 |
163.53
|
180,600 | 163.44 | 164.88 | 159.78 | 125,900 | 43,200 | 14.1 | |
| 28/10/2025 |
163.34
|
125,200 | 159.97 | 163.82 | 159.69 | 25,800 | 14,800 | 1.8 | |
| 27/10/2025 |
160.65
|
117,800 | 167.38 | 167.38 | 159.69 | 10,300 | 44,900 | -5.9 | |
| 24/10/2025 |
167.38
|
110,600 | 159.01 | 167.38 | 158.72 | 54,700 | 8,300 | 7.8 | |
| 23/10/2025 |
158.72
|
174,000 | 167.29 | 167.29 | 158.72 | 38,800 | 11,200 | 4.6 | |
| 22/10/2025 |
167.38
|
156,700 | 164.50 | 171.23 | 163.15 | 12,200 | 24,500 | -2.1 | |
| 21/10/2025 |
162.57
|
349,600 | 151.99 | 162.57 | 151.99 | 32,700 | 39,400 | -1.2 | |
| 20/10/2025 |
151.99
|
217,400 | 162.57 | 162.57 | 150.07 | 91,300 | 27,700 | 10.1 | |
| 17/10/2025 |
154.88
|
645,300 | 145.26 | 154.88 | 145.26 | 190,900 | 209,700 | -3.4 | |
| 16/10/2025 |
144.78
|
264,100 | 139.48 | 144.78 | 139.48 | 71,800 | 10,500 | 9.1 | |
| 15/10/2025 |
136.02
|
69,500 | 136.12 | 137.08 | 134.96 | 13,000 | 35,100 | -3.1 | |
| 14/10/2025 |
136.12
|
115,400 | 138.43 | 138.52 | 136.12 | 11,000 | 45,300 | -4.9 | |
| 13/10/2025 |
138.04
|
74,900 | 136.98 | 138.04 | 136.70 | 800 | 36,100 | -5.0 | |
| 10/10/2025 |
138.04
|
53,800 | 138.72 | 138.81 | 138.04 | 5,000 | 18,300 | -1.9 | |
| 09/10/2025 |
137.75
|
60,400 | 137.27 | 138.04 | 137.08 | 0 | 0 | 0 | |
| 08/10/2025 |
137.08
|
31,100 | 136.60 | 137.37 | 136.41 | 4,000 | 20,500 | -2.3 | |
| 07/10/2025 |
136.21
|
27,700 | 137.56 | 137.56 | 135.93 | 200 | 12,400 | -1.7 | |
| 06/10/2025 |
136.12
|
49,800 | 136.60 | 137.08 | 135.93 | 0 | 25,400 | -3.6 | |
| 03/10/2025 |
135.64
|
29,900 | 136.79 | 137.46 | 135.64 | 3,400 | 200 | 0.5 | |
| 02/10/2025 |
135.73
|
103,800 | 138.91 | 138.91 | 135.73 | 35,700 | 59,100 | -3.3 | |
| 01/10/2025 |
138.72
|
31,900 | 137.95 | 138.72 | 137.95 | 0 | 2,300 | -0.3 | |
| 30/09/2025 |
137.95
|
62,000 | 137.08 | 138.52 | 136.89 | 28,700 | 3,900 | 3.6 | |
| 29/09/2025 |
136.98
|
150,800 | 139.00 | 139.48 | 135.93 | 14,200 | 77,500 | -9.0 | |
| 26/09/2025 |
138.04
|
108,400 | 142.37 | 142.37 | 138.04 | 7,000 | 21,500 | -2.1 | |
| 25/09/2025 |
142.37
|
39,400 | 139.87 | 142.37 | 139.87 | 9,900 | 2,700 | 1.1 | |
| 24/09/2025 |
139.77
|
252,200 | 144.39 | 145.45 | 137.56 | 23,800 | 166,800 | -20.9 | |
| 23/09/2025 |
146.22
|
43,300 | 145.74 | 146.99 | 144.39 | 14,300 | 17,200 | -0.4 | |
| 22/09/2025 |
145.83
|
118,300 | 143.33 | 147.18 | 142.37 | 12,600 | 18,600 | -0.9 | |
| 19/09/2025 |
143.53
|
27,300 | 142.95 | 144.97 | 142.95 | 7,900 | 2,100 | 0.9 | |
| 18/09/2025 |
142.95
|
80,200 | 144.78 | 144.78 | 142.95 | 11,100 | 8,600 | 0.4 | |
| 17/09/2025 |
144.78
|
30,400 | 146.31 | 146.31 | 144.39 | 5,200 | 6,200 | -0.2 | |
| 16/09/2025 |
145.93
|
103,400 | 145.74 | 148.62 | 145.74 | 32,600 | 22,200 | 1.6 | |
| 15/09/2025 |
145.74
|
48,100 | 145.06 | 145.74 | 144.10 | 12,700 | 13,400 | -0.1 | |
| 12/09/2025 |
145.06
|
61,200 | 146.03 | 146.51 | 144.29 | 20,700 | 35,900 | -2.3 | |
| 11/09/2025 |
145.74
|
75,300 | 146.03 | 146.60 | 142.95 | 30,900 | 9,500 | 3.2 | |
| 10/09/2025 |
142.85
|
97,200 | 144.10 | 145.93 | 142.85 | 40,600 | 40,200 | 0.1 | |
| 09/09/2025 |
144.68
|
59,300 | 145.64 | 148.05 | 144.58 | 27,700 | 19,500 | 1.2 | |
| 08/09/2025 |
146.80
|
189,300 | 144.20 | 148.62 | 144.20 | 96,500 | 27,300 | 10.5 | |