| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.70 | 0.44% | 372,000 | 0 | 0 |
157.30
162
158.40
|
|
2 tháng
(2025-10-06) |
-2.90 | -1.78% | 860,600 | 0 | 0 |
157.30
165.70
158.40
|
|
3 tháng
(2025-09-05) |
-1.90 | -1.18% | 1,559,000 | 0 | 0 |
157.30
166
158.40
|
|
6 tháng
(2025-06-09) |
14.87 | 10.27% | 5,154,800 | -600 | 0 |
144.54
170.69
158.40
|
|
12 tháng
(2024-12-09) |
-42.93 | -21.19% | 11,419,015 | -497,000 | -58.8 |
124.47
231.57
158.40
|
|
24 tháng
(2023-12-15) |
-12.63 | -7.33% | 14,460,476 | -726,850 | -101.9 |
124.47
231.57
158.40
|
|
36 tháng
(2022-12-20) |
51.97 | 48.24% | 16,358,011 | -795,694 | -110.1 |
102.55
231.57
158.40
|
|
60 tháng
(2020-12-30) |
-71.90 | -31.05% | 37,347,629 | -571,170 | -48.4 |
74.97
240.68
158.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
158
|
16,400 | 158.20 | 158.40 | 157.50 | 0 | 0 | 0 | |
| 04/12/2025 |
158.40
|
19,700 | 160.90 | 160.90 | 158.40 | 0 | 0 | 0 | |
| 03/12/2025 |
159.70
|
12,600 | 158 | 159.90 | 158 | 0 | 0 | 0 | |
| 02/12/2025 |
158.50
|
10,600 | 158.50 | 158.50 | 158.10 | 0 | 0 | 0 | |
| 01/12/2025 |
158.50
|
5,800 | 158.20 | 159 | 158 | 0 | 0 | 0 | |
| 28/11/2025 |
158.20
|
34,000 | 159.60 | 159.60 | 158 | 0 | 0 | 0 | |
| 27/11/2025 |
159.90
|
7,100 | 161.80 | 161.80 | 159.30 | 0 | 0 | 0 | |
| 26/11/2025 |
160
|
17,400 | 160 | 160.80 | 159.90 | 0 | 0 | 0 | |
| 25/11/2025 |
160
|
11,900 | 161.40 | 161.60 | 160 | 0 | 0 | 0 | |
| 24/11/2025 |
160.50
|
10,200 | 161 | 161.80 | 160 | 0 | 0 | 0 | |
| 21/11/2025 |
160.50
|
7,200 | 160 | 162 | 160 | 0 | 0 | 0 | |
| 20/11/2025 |
161.40
|
16,800 | 161.60 | 162 | 161 | 0 | 0 | 0 | |
| 19/11/2025 |
161.40
|
4,000 | 161.50 | 161.60 | 161.30 | 0 | 0 | 0 | |
| 18/11/2025 |
161.60
|
18,100 | 161.90 | 162.60 | 161.60 | 0 | 0 | 0 | |
| 17/11/2025 |
161.90
|
25,500 | 161.50 | 162.20 | 161 | 0 | 0 | 0 | |
| 14/11/2025 |
161.10
|
8,500 | 161.80 | 162.10 | 161 | 0 | 0 | 0 | |
| 13/11/2025 |
162
|
33,600 | 159 | 162.30 | 158.80 | 0 | 0 | 0 | |
| 12/11/2025 |
159
|
11,700 | 159.20 | 159.50 | 157.70 | 0 | 0 | 0 | |
| 11/11/2025 |
158.40
|
15,900 | 157.30 | 158.40 | 156.50 | 0 | 0 | 0 | |
| 10/11/2025 |
157.30
|
16,000 | 158 | 158.20 | 156.50 | 0 | 0 | 0 | |
| 07/11/2025 |
158.10
|
15,100 | 160 | 160.30 | 158 | 0 | 0 | 0 | |
| 06/11/2025 |
160
|
12,600 | 159.20 | 160.90 | 159.20 | 0 | 0 | 0 | |
| 05/11/2025 |
159.20
|
23,500 | 159.10 | 161 | 159 | 0 | 0 | 0 | |
| 04/11/2025 |
159
|
53,900 | 159 | 161 | 155.10 | 0 | 0 | 0 | |
| 03/11/2025 |
159.20
|
125,000 | 163 | 163 | 159.20 | 0 | 0 | 0 | |
| 31/10/2025 |
162.60
|
27,400 | 165.50 | 165.50 | 162.60 | 0 | 0 | 0 | |
| 30/10/2025 |
165.70
|
14,000 | 165.50 | 167 | 165.10 | 0 | 0 | 0 | |
| 29/10/2025 |
165
|
30,800 | 164.80 | 166.90 | 164 | 0 | 0 | 0 | |
| 28/10/2025 |
164.50
|
65,900 | 165.10 | 167.30 | 163 | 0 | 0 | 0 | |
| 15/10/2025 |
165
|
30,000 | 165 | 165.10 | 163 | 0 | 0 | 0 | |
| 14/10/2025 |
164.20
|
44,300 | 163 | 165 | 163 | 0 | 0 | 0 | |
| 13/10/2025 |
163
|
45,200 | 162 | 163.50 | 162 | 0 | 0 | 0 | |
| 10/10/2025 |
164
|
25,300 | 164 | 164.40 | 162.50 | 0 | 0 | 0 | |
| 09/10/2025 |
162.50
|
10,700 | 163.90 | 164.10 | 162.10 | 0 | 0 | 0 | |
| 08/10/2025 |
163.60
|
16,500 | 164 | 165 | 162.20 | 0 | 0 | 0 | |
| 07/10/2025 |
162.10
|
32,700 | 162.40 | 162.60 | 161 | 0 | 0 | 0 | |
| 06/10/2025 |
162.60
|
20,800 | 160.50 | 163 | 160.50 | 0 | 0 | 0 | |
| 03/10/2025 |
161.50
|
43,000 | 164.50 | 164.50 | 159 | 0 | 0 | 0 | |
| 02/10/2025 |
164
|
17,400 | 166 | 167 | 163.40 | 0 | 0 | 0 | |
| 01/10/2025 |
166
|
69,200 | 162 | 169.20 | 162 | 0 | 0 | 0 | |
| 30/09/2025 |
161.70
|
34,200 | 161 | 162 | 158 | 0 | 0 | 0 | |
| 29/09/2025 |
160.60
|
14,800 | 162 | 162.40 | 160.50 | 0 | 0 | 0 | |
| 26/09/2025 |
162
|
27,200 | 160 | 162.10 | 160 | 0 | 0 | 0 | |
| 25/09/2025 |
159.50
|
81,300 | 159.90 | 160.30 | 159.20 | 0 | 0 | 0 | |
| 24/09/2025 |
159
|
23,900 | 160 | 160 | 159 | 0 | 0 | 0 | |
| 23/09/2025 |
159.10
|
11,900 | 159 | 159.90 | 159 | 0 | 0 | 0 | |
| 22/09/2025 |
158.80
|
24,700 | 159.10 | 159.20 | 158.50 | 0 | 0 | 0 | |
| 19/09/2025 |
159.50
|
19,900 | 160.30 | 160.30 | 159.50 | 0 | 0 | 0 | |
| 18/09/2025 |
160
|
34,600 | 160.50 | 160.80 | 159.90 | 0 | 0 | 0 | |
| 17/09/2025 |
160.50
|
30,600 | 161 | 161 | 160 | 0 | 0 | 0 | |
| 16/09/2025 |
161.70
|
14,300 | 162.80 | 163.90 | 161.70 | 0 | 0 | 0 | |
| 15/09/2025 |
162.80
|
39,500 | 161.20 | 163.40 | 161.20 | 0 | 0 | 0 | |
| 12/09/2025 |
161
|
37,700 | 160.90 | 163 | 158.50 | 0 | 0 | 0 | |
| 11/09/2025 |
159.50
|
41,200 | 159.60 | 159.60 | 156.90 | 0 | 0 | 0 | |
| 10/09/2025 |
159
|
32,100 | 160.30 | 161 | 159 | 0 | 0 | 0 | |
| 09/09/2025 |
160.60
|
28,600 | 161.10 | 161.10 | 158.50 | 0 | 0 | 0 | |
| 08/09/2025 |
160
|
39,800 | 163.30 | 163.30 | 160 | 0 | 0 | 0 | |
| 05/09/2025 |
161.60
|
32,500 | 162.20 | 163.40 | 161.60 | 0 | 0 | 0 | |
| 04/09/2025 |
162.20
|
30,000 | 161.50 | 163 | 161.30 | 0 | 0 | 0 | |
| 03/09/2025 |
161.40
|
23,000 | 161.50 | 162 | 160.10 | 0 | 0 | 0 | |
| 29/08/2025 |
161.40
|
34,300 | 161.50 | 162.50 | 161.10 | 0 | 0 | 0 | |
| 28/08/2025 |
161.70
|
26,100 | 160.50 | 162.30 | 160.50 | 0 | 0 | 0 | |
| 27/08/2025 |
160.50
|
33,700 | 162.70 | 162.70 | 160 | 0 | 0 | 0 | |
| 26/08/2025 |
163
|
37,000 | 161.40 | 163 | 160 | 0 | 0 | 0 | |
| 25/08/2025 |
160.10
|
24,200 | 160.90 | 164 | 159 | 0 | 0 | 0 | |
| 22/08/2025: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 22/08/2025 |
161.80
|
43,000 | 168.90 | 169 | 161 | 0 | 0 | 0 | |
| 21/08/2025 |
164.90
|
194,400 | 167.89 | 168.86 | 164.71 | 0 | 0 | 0 | |
| 20/08/2025 |
167.89
|
48,700 | 170.30 | 170.30 | 165.77 | 0 | 0 | 0 | |
| 19/08/2025 |
169.34
|
101,200 | 168.47 | 169.34 | 167.89 | 0 | 0 | 0 | |
| 18/08/2025 |
168.47
|
100,100 | 165.96 | 169.72 | 165.96 | 0 | 0 | 0 | |
| 15/08/2025 |
164.32
|
57,000 | 167.31 | 167.31 | 164.22 | 0 | 0 | 0 | |
| 14/08/2025 |
166.73
|
64,000 | 168.28 | 168.47 | 166.54 | 0 | 0 | 0 | |
| 13/08/2025 |
167.89
|
48,400 | 169.24 | 169.24 | 167.41 | 0 | 0 | 0 | |
| 12/08/2025 |
167.99
|
57,500 | 173.68 | 173.68 | 166.64 | 0 | 0 | 0 | |
| 11/08/2025 |
170.69
|
82,500 | 166.54 | 172.33 | 166.44 | 0 | 0 | 0 | |
| 08/08/2025 |
166.54
|
120,800 | 165.96 | 166.93 | 163.93 | 0 | 0 | 0 | |
| 07/08/2025 |
164.51
|
145,200 | 161.14 | 165.48 | 161.14 | 0 | 0 | 0 | |
| 06/08/2025 |
159.21
|
43,600 | 160.07 | 160.17 | 159.21 | 0 | 0 | 0 | |
| 05/08/2025 |
160.36
|
78,100 | 159.69 | 161.23 | 157.76 | 0 | 0 | 0 | |
| 04/08/2025 |
159.88
|
36,400 | 160.17 | 160.56 | 159.21 | 0 | 0 | 0 | |
| 01/08/2025 |
159.98
|
46,800 | 162.00 | 162.00 | 158.72 | 0 | 0 | 0 | |
| 31/07/2025 |
162.97
|
82,200 | 159.21 | 164.03 | 159.21 | 0 | 0 | 0 | |
| 30/07/2025 |
158.24
|
68,500 | 157.47 | 161.04 | 157.47 | 0 | 0 | 0 | |
| 29/07/2025 |
158.05
|
81,500 | 165.00 | 165.29 | 155.35 | 0 | 0 | 0 | |
| 28/07/2025 |
165.86
|
57,400 | 167.89 | 167.89 | 165.38 | 0 | 0 | 0 | |
| 25/07/2025 |
166.73
|
56,000 | 165.77 | 167.89 | 165.77 | 0 | 0 | 0 | |
| 24/07/2025 |
165.67
|
104,700 | 163.07 | 165.67 | 163.07 | 0 | 0 | 0 | |
| 23/07/2025 |
163.07
|
53,600 | 161.23 | 163.26 | 160.94 | 0 | 0 | 0 | |
| 22/07/2025 |
161.81
|
56,000 | 162.10 | 162.10 | 159.69 | 0 | 0 | 0 | |
| 21/07/2025 |
161.81
|
38,900 | 162.58 | 164.03 | 161.43 | 0 | 0 | 0 | |
| 18/07/2025 |
161.14
|
52,500 | 160.17 | 162.10 | 159.79 | 0 | 0 | 0 | |
| 17/07/2025 |
159.98
|
42,600 | 159.21 | 161.23 | 158.43 | 0 | 0 | 0 | |
| 16/07/2025 |
159.88
|
52,700 | 161.04 | 161.04 | 158.34 | 0 | 0 | 0 | |
| 15/07/2025 |
161.91
|
42,700 | 161.14 | 162.10 | 160.56 | 0 | 0 | 0 | |
| 14/07/2025 |
161.52
|
38,400 | 161.14 | 161.91 | 159.69 | 0 | 0 | 0 | |
| 11/07/2025 |
160.65
|
22,900 | 160.75 | 162.39 | 160.65 | 0 | 0 | 0 | |
| 10/07/2025 |
161.14
|
25,200 | 162.49 | 162.49 | 160.56 | 0 | 0 | 0 | |
| 09/07/2025 |
162.49
|
46,600 | 165.38 | 165.38 | 161.14 | 0 | 0 | 0 | |
| 08/07/2025 |
163.16
|
71,000 | 164.03 | 167.89 | 162.58 | 0 | 0 | 0 | |
| 07/07/2025 |
161.04
|
37,700 | 159.11 | 161.62 | 159.11 | 0 | 0 | 0 | |
| 04/07/2025 |
158.05
|
25,700 | 157.57 | 159.21 | 157.28 | 0 | 0 | 0 | |