| 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) |
0.20 | 0.13% | 109,168,300 | -4,298,500 | -680.4 |
151
179
151
|
|
2 tháng
(2025-11-28) |
29.70 | 22.81% | 245,659,900 | -29,715,800 | -4,407.5 |
130.20
179
151
|
|
3 tháng
(2025-10-29) |
53.90 | 50.85% | 320,285,800 | -32,676,700 | -5,096.8 |
95.50
179
151
|
|
6 tháng
(2025-07-31) |
107.15 | 203.13% | 557,764,600 | -36,241,230 | -5,360.7 |
52
179
151
|
|
12 tháng
(2025-02-03) |
139.90 | 699.50% | 1,258,323,100 | -15,540,293 | -5,063.8 |
19.95
179
151
|
|
24 tháng
(2024-02-07) |
138.70 | 654.25% | 1,897,897,700 | -68,631,892 | -7,320.1 |
19.95
179
151
|
|
36 tháng
(2023-02-13) |
133.20 | 498.88% | 3,167,439,100 | -94,058,516 | -8,531.2 |
19.95
179
151
|
|
60 tháng
(2021-02-22) |
111.14 | 227.96% | 4,291,352,500 | -187,982,826 | -18,000.3 |
19.95
179
151
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
151
|
6,581,300 | 160 | 160 | 150.10 | 615,120 | 1,869,316 | -200.2 | |
| 26/01/2026 |
159.90
|
2,315,400 | 167 | 167.50 | 159.60 | 237,900 | 572,500 | -53.9 | |
| 23/01/2026 |
165.40
|
3,317,300 | 163.80 | 167.70 | 162.50 | 736,900 | 830,800 | -14.8 | |
| 22/01/2026 |
161.10
|
3,404,000 | 157 | 161.40 | 157 | 375,600 | 1,724,800 | -214.6 | |
| 21/01/2026 |
160.50
|
3,238,000 | 159 | 164.20 | 158.90 | 509,900 | 1,144,900 | -101.6 | |
| 20/01/2026 |
161
|
5,147,800 | 162 | 162 | 154.60 | 425,000 | 1,261,100 | -132.3 | |
| 19/01/2026 |
162
|
2,282,900 | 164.90 | 164.90 | 159 | 974,500 | 599,100 | 60.8 | |
| 16/01/2026 |
159.90
|
3,824,600 | 153 | 163 | 153 | 1,112,600 | 851,200 | 41.6 | |
| 15/01/2026 |
153
|
8,278,800 | 160.10 | 160.20 | 150.90 | 1,489,800 | 550,000 | 142.3 | |
| 14/01/2026 |
160.20
|
4,416,000 | 171.20 | 171.20 | 159 | 1,633,600 | 922,800 | 115.4 | |
| 13/01/2026 |
167.90
|
5,382,600 | 159 | 173.30 | 158 | 2,054,300 | 1,929,800 | 22.6 | |
| 12/01/2026 |
163.70
|
9,379,500 | 174.60 | 175.40 | 163.70 | 1,269,800 | 1,657,100 | -67.7 | |
| 09/01/2026 |
176
|
5,389,600 | 176 | 180.20 | 172.60 | 1,590,500 | 1,166,800 | 75.5 | |
| 08/01/2026 |
176.60
|
6,593,700 | 183.50 | 190 | 176.60 | 3,059,300 | 1,604,400 | 263.8 | |
| 07/01/2026 |
179
|
7,674,800 | 173.10 | 179.50 | 168.60 | 2,228,100 | 1,327,900 | 157.7 | |
| 06/01/2026 |
173.10
|
7,681,000 | 173.60 | 176 | 171.40 | 754,000 | 3,209,100 | -425.5 | |
| 05/01/2026 |
173.10
|
6,644,800 | 169.60 | 174.50 | 166.80 | 1,063,700 | 2,127,700 | -181.3 | |
| 31/12/2025 |
169.60
|
9,438,700 | 163 | 172 | 158.80 | 696,800 | 545,800 | 25.2 | |
| 30/12/2025 |
163
|
8,091,800 | 159.70 | 163 | 151.60 | 302,300 | 1,119,600 | -128.9 | |
| 29/12/2025 |
159.70
|
6,667,000 | 155 | 159.90 | 155 | 219,800 | 1,887,500 | -264.6 | |
| 26/12/2025 |
155
|
15,336,300 | 147 | 155.20 | 147 | 368,800 | 3,979,100 | -531.2 | |
| 25/12/2025 |
158
|
6,373,600 | 167.60 | 174.50 | 158 | 845,300 | 804,600 | 4.3 | |
| 24/12/2025 |
169.80
|
8,749,100 | 174 | 176.60 | 164 | 1,492,000 | 1,951,700 | -80.0 | |
| 23/12/2025 |
169.90
|
6,615,800 | 165 | 169.90 | 163 | 1,653,400 | 1,424,000 | 38.3 | |
| 22/12/2025 |
158.80
|
4,500,800 | 153.80 | 158.80 | 151.80 | 692,800 | 425,900 | 41.8 | |
| 19/12/2025 |
148.50
|
12,784,300 | 142.70 | 152.10 | 142 | 4,351,300 | 8,530,000 | -620.6 | |
| 18/12/2025 |
142.70
|
5,429,000 | 143 | 143 | 139.70 | 517,500 | 2,864,000 | -330.8 | |
| 17/12/2025 |
142.90
|
2,867,800 | 143.70 | 146.80 | 142.60 | 494,800 | 1,683,600 | -170.9 | |
| 16/12/2025 |
142.90
|
5,330,200 | 142.90 | 149.30 | 140.40 | 1,350,200 | 2,527,200 | -166.8 | |
| 15/12/2025 |
142.90
|
5,214,800 | 143.80 | 147 | 140 | 1,013,800 | 2,745,000 | -246.8 | |
| 12/12/2025 |
144
|
4,622,400 | 147.80 | 147.80 | 140 | 617,000 | 1,893,600 | -183.0 | |
| 11/12/2025 |
146
|
7,957,600 | 143 | 147.60 | 138.40 | 1,059,000 | 2,397,300 | -192.2 | |
| 10/12/2025 |
148.80
|
6,592,900 | 160 | 160 | 148.80 | 328,500 | 2,571,400 | -338.3 | |
| 09/12/2025 |
160
|
12,839,300 | 163.30 | 163.30 | 153 | 751,900 | 5,282,800 | -729.7 | |
| 08/12/2025 |
152.70
|
4,606,600 | 152 | 152.70 | 149.10 | 200,100 | 1,594,000 | -212.3 | |
| 05/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 05/12/2025 |
142.80
|
7,001,500 | 142.80 | 142.80 | 139.40 | 593,600 | 1,562,700 | -137.3 | |
| 04/12/2025 |
133.50
|
3,902,000 | 134 | 135.40 | 131 | 1,044,700 | 575,900 | 126.0 | |
| 03/12/2025 |
134.70
|
3,328,700 | 139.45 | 139.45 | 134.60 | 923,400 | 1,379,100 | -123.8 | |
| 02/12/2025 |
137.50
|
4,093,500 | 135 | 138.75 | 131.50 | 1,252,200 | 700,400 | 148.9 | |
| 01/12/2025 |
134.95
|
4,500,600 | 133.05 | 139.30 | 133 | 1,250,800 | 1,826,400 | -153.6 | |
| 28/11/2025 |
130.20
|
3,844,800 | 124.10 | 131.40 | 124.10 | 1,242,700 | 742,400 | 130.8 | |
| 27/11/2025 |
124
|
2,348,000 | 123.10 | 126.55 | 122.70 | 518,900 | 889,000 | -91.5 | |
| 26/11/2025 |
122.50
|
4,196,800 | 123.50 | 123.50 | 118.75 | 624,100 | 1,432,300 | -196.3 | |
| 25/11/2025 |
121.50
|
3,425,500 | 121.50 | 124.40 | 120 | 842,200 | 1,397,700 | -136.0 | |
| 24/11/2025 |
119.75
|
3,203,000 | 114.65 | 121.95 | 114.65 | 442,700 | 946,000 | -119.8 | |
| 21/11/2025 |
114.85
|
2,778,400 | 113.10 | 115.55 | 111 | 206,000 | 524,400 | -72.2 | |
| 20/11/2025 |
114
|
2,828,600 | 110.45 | 115 | 110 | 833,000 | 287,100 | 123.4 | |
| 19/11/2025 |
110.25
|
2,328,900 | 110 | 112.50 | 109.50 | 258,100 | 235,400 | 5.2 | |
| 18/11/2025 |
110
|
3,027,200 | 108.50 | 110.50 | 107.75 | 426,500 | 454,000 | -5.9 | |
| 17/11/2025 |
108.50
|
3,889,800 | 106 | 110.55 | 106 | 623,600 | 891,600 | -57.4 | |
| 14/11/2025 |
105.50
|
2,083,100 | 105.40 | 105.65 | 104.05 | 309,100 | 1,001,500 | -145.4 | |
| 13/11/2025 |
105.60
|
3,061,500 | 105 | 107.90 | 104.60 | 353,000 | 414,300 | -12.9 | |
| 12/11/2025 |
105.60
|
3,885,100 | 99.80 | 105.60 | 99.80 | 1,376,200 | 128,900 | 257.5 | |
| 11/11/2025 |
100.50
|
4,226,300 | 99.50 | 101.95 | 99.35 | 1,052,300 | 290,600 | 153.1 | |
| 10/11/2025 |
99.50
|
2,785,800 | 99.40 | 102 | 96.65 | 392,100 | 571,200 | -36.1 | |
| 07/11/2025 |
99.85
|
3,701,700 | 102.50 | 103.95 | 99.85 | 287,200 | 746,300 | -92.9 | |
| 06/11/2025 |
103.90
|
4,605,200 | 103 | 105.75 | 101.90 | 829,300 | 486,300 | 72.1 | |
| 05/11/2025 |
103.25
|
2,136,600 | 100.50 | 104 | 99.25 | 421,500 | 344,600 | 16.0 | |
| 04/11/2025 |
100.50
|
2,514,100 | 99 | 102.45 | 98.05 | 555,000 | 370,200 | 37.6 | |
| 03/11/2025 |
97.70
|
3,627,000 | 95.55 | 99.75 | 93 | 646,700 | 477,400 | 31.8 | |
| 31/10/2025 |
95.50
|
7,461,600 | 101 | 101.85 | 95.50 | 1,438,600 | 2,627,900 | -234.5 | |
| 30/10/2025 |
102.05
|
3,772,500 | 105.25 | 105.90 | 100.75 | 636,000 | 971,400 | -68.3 | |
| 29/10/2025 |
106
|
2,739,200 | 109.50 | 109.50 | 105.95 | 459,900 | 1,004,800 | -116.8 | |
| 28/10/2025 |
110.05
|
5,205,500 | 106.75 | 110.30 | 99.55 | 1,185,900 | 1,090,100 | 26.3 | |
| 27/10/2025 |
107
|
3,889,100 | 111.45 | 113.25 | 107 | 895,200 | 647,800 | 54.4 | |
| 24/10/2025 |
109.50
|
3,412,900 | 107.70 | 111.45 | 107.55 | 230,100 | 615,900 | -84.6 | |
| 23/10/2025 |
107.50
|
4,761,200 | 101.45 | 107.75 | 100 | 887,300 | 1,200,400 | -65.3 | |
| 22/10/2025 |
101.50
|
4,196,300 | 102 | 102 | 96.50 | 795,600 | 1,072,100 | -56.0 | |
| 21/10/2025 |
101.70
|
3,700,400 | 101 | 102.45 | 96.85 | 522,700 | 426,700 | 19.6 | |
| 20/10/2025 |
97.45
|
5,671,000 | 100 | 102.25 | 95 | 840,900 | 782,200 | 10.6 | |
| 17/10/2025 |
102
|
5,615,100 | 107.05 | 107.30 | 99.95 | 750,700 | 741,700 | 0.2 | |
| 16/10/2025 |
106.55
|
5,217,400 | 105 | 108.80 | 102.95 | 988,600 | 568,400 | 87.3 | |
| 15/10/2025 |
104.75
|
3,752,400 | 107.05 | 107.45 | 103 | 636,500 | 1,015,600 | -80.0 | |
| 14/10/2025 |
105.95
|
8,065,500 | 107.95 | 109.85 | 103.45 | 2,245,800 | 1,246,900 | 217.8 | |
| 13/10/2025 |
102.70
|
7,178,300 | 96.95 | 102.70 | 96.95 | 1,726,400 | 440,900 | 261.5 | |
| 10/10/2025 |
96
|
4,294,700 | 89.25 | 96 | 89.25 | 1,427,200 | 251,300 | 216.5 | |
| 09/10/2025 |
89.75
|
4,131,300 | 88.50 | 90.80 | 88.15 | 0 | 0 | 0 | |
| 08/10/2025 |
89.05
|
3,256,600 | 89.50 | 90.45 | 87.60 | 1,061,800 | 611,400 | 81.5 | |
| 07/10/2025 |
90
|
2,368,100 | 90.55 | 91 | 89 | 477,900 | 880,800 | -72.4 | |
| 06/10/2025 |
89.85
|
2,398,200 | 93.40 | 93.40 | 88.25 | 175,100 | 264,000 | -16.2 | |
| 03/10/2025 |
88.25
|
4,892,400 | 86 | 89.65 | 85.55 | 1,891,900 | 511,300 | 243.6 | |
| 02/10/2025 |
85.50
|
2,381,100 | 84.40 | 87.85 | 84.40 | 352,400 | 586,300 | -40.5 | |
| 01/10/2025 |
85
|
2,643,100 | 87.45 | 87.50 | 83.90 | 493,100 | 631,600 | -23.4 | |
| 30/09/2025 |
87.45
|
4,674,600 | 86.75 | 91.50 | 86.75 | 1,389,400 | 1,122,600 | 47.8 | |
| 29/09/2025 |
86.40
|
2,445,600 | 81.15 | 87.40 | 80.50 | 419,700 | 448,400 | -5.7 | |
| 26/09/2025 |
82
|
2,709,300 | 79 | 82.45 | 78 | 611,600 | 1,281,700 | -107.5 | |
| 25/09/2025 |
79
|
2,820,700 | 74.50 | 79 | 73.45 | 1,079,300 | 414,000 | 103.3 | |
| 24/09/2025 |
74.50
|
1,753,900 | 74.50 | 76 | 72.80 | 300,700 | 598,900 | -44.3 | |
| 23/09/2025 |
74.60
|
1,426,200 | 74 | 75.05 | 72.80 | 311,100 | 265,900 | 6.4 | |
| 22/09/2025 |
74.40
|
5,112,200 | 74.85 | 77.10 | 71.95 | 811,400 | 3,019,300 | -327.5 | |
| 19/09/2025 |
76.60
|
5,615,300 | 72.50 | 76.60 | 71.50 | 2,816,100 | 3,271,300 | -60.3 | |
| 18/09/2025 |
72.50
|
4,389,200 | 71.75 | 74.95 | 70.75 | 835,000 | 2,324,600 | -212.7 | |
| 17/09/2025 |
71.55
|
3,984,900 | 66.75 | 71.95 | 66.70 | 1,265,600 | 454,400 | 111.1 | |
| 16/09/2025 |
67.50
|
2,920,100 | 68.90 | 68.90 | 66.95 | 581,200 | 1,416,100 | -113.1 | |
| 15/09/2025 |
68.90
|
2,142,000 | 68.85 | 68.90 | 67.40 | 383,700 | 577,800 | -26.5 | |
| 12/09/2025 |
68.90
|
1,964,200 | 68 | 69.05 | 67.05 | 327,700 | 454,100 | -17.5 | |
| 11/09/2025 |
68
|
3,017,000 | 65 | 68.75 | 64.55 | 706,200 | 435,300 | 35.0 | |
| 10/09/2025 |
65.45
|
1,985,100 | 64.60 | 65.50 | 63.50 | 133,600 | 325,100 | -24.8 | |
| 09/09/2025 |
64.60
|
2,659,700 | 62.50 | 64.80 | 62.05 | 526,800 | 642,300 | -14.9 | |
| 08/09/2025 |
62.50
|
2,203,500 | 62.55 | 64 | 62.50 | 381,900 | 494,800 | -14.2 | |