| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-3.96 | -4.50% | 11,663,600 | 328,500 | 29.1 |
80
87.96
80
|
|
2 tháng
(2025-10-13) |
-0.99 | -1.17% | 47,915,200 | 12,700 | 1.4 |
78.08
102.29
80
|
|
3 tháng
(2025-09-15) |
3.06 | 3.78% | 69,912,100 | 2,226,900 | 188.5 |
77.19
102.29
80
|
|
6 tháng
(2025-06-16) |
2.96 | 3.65% | 141,429,300 | 333,294 | 43.0 |
73.23
102.29
80
|
|
12 tháng
(2024-12-17) |
18.67 | 28.57% | 296,459,300 | -9,104 | 97.1 |
63.55
102.29
80
|
|
24 tháng
(2023-12-25) |
19.93 | 31.11% | 596,128,600 | 4,796,733 | 439.6 |
57.45
102.29
80
|
|
36 tháng
(2022-12-28) |
59.68 | 245.43% | 813,536,300 | 448,606 | 146.9 |
24.03
102.29
80
|
|
60 tháng
(2021-01-07) |
29.47 | 54.04% | 1,139,619,100 | 3,146,782 | 292.3 |
18.40
102.29
80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
80
|
771,600 | 84.30 | 84.50 | 79.10 | 800 | 0 | 0.1 | |
| 11/12/2025 |
84
|
278,900 | 84.20 | 84.70 | 83.60 | 100 | 3,300 | -0.3 | |
| 10/12/2025 |
84
|
361,800 | 85.10 | 86.60 | 84 | 600 | 6,300 | -0.5 | |
| 09/12/2025 |
85.10
|
636,300 | 87.20 | 87.30 | 84.20 | 600 | 800 | -0.0 | |
| 08/12/2025 |
86.60
|
1,002,700 | 85.30 | 88 | 85 | 8,700 | 600 | 0.7 | |
| 05/12/2025 |
84.50
|
323,600 | 84.80 | 85.10 | 84 | 14,700 | 8,700 | 0.5 | |
| 04/12/2025 |
84.10
|
532,900 | 85.50 | 85.60 | 84 | 100 | 0 | 0.0 | |
| 03/12/2025 |
85
|
363,600 | 84 | 85.40 | 84 | 12,500 | 200 | 1.0 | |
| 02/12/2025 |
83.90
|
651,500 | 84.10 | 84.80 | 81 | 11,000 | 25,700 | -1.2 | |
| 01/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/12/2025 |
84.40
|
254,200 | 85 | 85.80 | 84.30 | 1,800 | 500 | 0.1 | |
| 28/11/2025 |
84.50
|
475,400 | 85.98 | 86.87 | 84.50 | 1,700 | 3,300 | -0.1 | |
| 27/11/2025 |
86.48
|
611,200 | 86.87 | 86.87 | 84.99 | 1,200 | 11,600 | -0.9 | |
| 26/11/2025 |
86.77
|
424,900 | 85.98 | 87.37 | 85.88 | 33,700 | 400 | 2.9 | |
| 25/11/2025 |
85.88
|
385,300 | 87.56 | 87.96 | 85.49 | 5,200 | 5,800 | -0.1 | |
| 24/11/2025 |
87.56
|
624,200 | 85.49 | 87.76 | 85.39 | 26,100 | 8,500 | 1.5 | |
| 21/11/2025 |
84.90
|
440,300 | 84.60 | 85.19 | 83.31 | 8,900 | 35,000 | -2.2 | |
| 20/11/2025 |
84.90
|
514,100 | 85.98 | 85.98 | 84.60 | 11,500 | 3,800 | 0.7 | |
| 19/11/2025 |
85.69
|
613,700 | 86.87 | 87.47 | 85.29 | 8,200 | 22,900 | -1.3 | |
| 18/11/2025 |
86.87
|
527,400 | 88.06 | 88.55 | 86.58 | 3,000 | 6,600 | -0.3 | |
| 17/11/2025 |
87.76
|
566,300 | 86.48 | 88.35 | 86.28 | 13,700 | 15,200 | -0.1 | |
| 14/11/2025 |
86.97
|
497,400 | 86.38 | 87.37 | 85.88 | 17,000 | 8,700 | 0.7 | |
| 13/11/2025 |
87.37
|
731,600 | 88.65 | 88.65 | 86.28 | 110,600 | 22,500 | 7.8 | |
| 12/11/2025 |
87.96
|
846,300 | 84.11 | 87.96 | 84.11 | 228,300 | 300 | 20.1 | |
| 11/11/2025 |
84.11
|
746,400 | 83.22 | 85.29 | 83.22 | 36,200 | 1,500 | 3.0 | |
| 10/11/2025 |
83.02
|
731,200 | 83.71 | 85.98 | 82.52 | 7,700 | 14,700 | -0.6 | |
| 07/11/2025 |
83.71
|
2,818,800 | 89.44 | 90.03 | 83.71 | 7,700 | 188,500 | -15.7 | |
| 06/11/2025 |
89.94
|
1,439,500 | 94.48 | 96.66 | 89.94 | 7,600 | 185,600 | -16.7 | |
| 05/11/2025 |
95.67
|
1,063,500 | 92.51 | 98.83 | 91.22 | 37,900 | 7,400 | 2.9 | |
| 04/11/2025 |
93.20
|
3,602,200 | 96.95 | 98.24 | 91.02 | 53,300 | 38,200 | 1.5 | |
| 03/11/2025 |
97.84
|
1,057,200 | 101.80 | 101.80 | 97.84 | 55,100 | 51,700 | 0.4 | |
| 31/10/2025 |
102.29
|
2,181,600 | 99.32 | 102.29 | 97.45 | 83,500 | 25,400 | 5.9 | |
| 30/10/2025 |
98.83
|
1,299,900 | 98.34 | 101.30 | 97.05 | 81,400 | 59,800 | 2.1 | |
| 29/10/2025 |
98.63
|
2,652,100 | 93.89 | 98.63 | 93.00 | 67,800 | 99,200 | -2.9 | |
| 28/10/2025 |
92.21
|
2,096,000 | 86.08 | 92.21 | 84.30 | 73,300 | 97,000 | -2.3 | |
| 27/10/2025 |
86.18
|
1,060,000 | 89.15 | 89.84 | 86.18 | 74,400 | 81,400 | -0.6 | |
| 24/10/2025 |
88.85
|
974,600 | 88.65 | 90.92 | 86.97 | 251,500 | 72,200 | 16.0 | |
| 23/10/2025 |
88.75
|
4,127,600 | 84.60 | 89.94 | 84.20 | 328,000 | 205,900 | 10.7 | |
| 22/10/2025 |
84.11
|
953,500 | 83.71 | 84.11 | 81.34 | 45,700 | 48,000 | -0.2 | |
| 21/10/2025 |
83.02
|
1,988,100 | 78.57 | 83.51 | 78.08 | 442,000 | 145,900 | 23.8 | |
| 20/10/2025 |
78.08
|
1,558,500 | 83.02 | 83.81 | 77.09 | 225,400 | 220,000 | -0.2 | |
| 17/10/2025 |
82.52
|
1,526,600 | 84.90 | 84.90 | 82.03 | 142,000 | 369,800 | -19.2 | |
| 16/10/2025 |
84.11
|
740,200 | 82.42 | 84.30 | 82.33 | 42,500 | 29,700 | 1.1 | |
| 15/10/2025 |
82.52
|
872,400 | 83.12 | 83.51 | 82.03 | 23,300 | 251,700 | -19.1 | |
| 14/10/2025 |
83.02
|
1,836,400 | 84.90 | 85.88 | 82.52 | 4,800 | 159,600 | -13.1 | |
| 13/10/2025 |
84.99
|
925,300 | 85.09 | 86.08 | 84.50 | 23,300 | 77,000 | -4.6 | |
| 10/10/2025 |
86.58
|
2,130,900 | 85.49 | 87.76 | 84.11 | 967,500 | 23,300 | 82.9 | |
| 09/10/2025 |
84.99
|
911,400 | 84.99 | 86.28 | 84.01 | 0 | 0 | 0 | |
| 08/10/2025 |
85.79
|
1,064,500 | 85.88 | 85.98 | 84.40 | 157,100 | 84,500 | 6.3 | |
| 07/10/2025 |
84.99
|
2,885,900 | 82.72 | 86.58 | 82.13 | 118,500 | 95,600 | 1.9 | |
| 06/10/2025 |
82.13
|
851,300 | 81.83 | 83.41 | 81.73 | 3,300 | 70,600 | -5.6 | |
| 03/10/2025 |
81.54
|
1,398,100 | 80.25 | 83.81 | 80.25 | 213,900 | 34,800 | 14.9 | |
| 02/10/2025 |
80.65
|
989,300 | 80.25 | 81.93 | 79.56 | 243,300 | 26,300 | 17.7 | |
| 01/10/2025 |
79.56
|
438,900 | 77.98 | 79.86 | 77.19 | 93,300 | 17,500 | 6.1 | |
| 30/09/2025 |
77.19
|
904,100 | 79.66 | 79.95 | 77.09 | 49,100 | 106,800 | -4.6 | |
| 29/09/2025 |
79.66
|
810,000 | 80.05 | 82.03 | 79.56 | 136,600 | 22,700 | 9.2 | |
| 26/09/2025 |
81.04
|
438,700 | 81.83 | 82.52 | 80.45 | 4,200 | 47,600 | -3.6 | |
| 25/09/2025 |
81.73
|
1,018,700 | 81.04 | 82.72 | 80.94 | 30,200 | 152,600 | -10.1 | |
| 24/09/2025 |
80.94
|
440,300 | 80.25 | 80.94 | 79.66 | 10,200 | 18,100 | -0.6 | |
| 23/09/2025 |
80.35
|
614,600 | 80.05 | 81.04 | 79.26 | 50,200 | 26,100 | 1.9 | |
| 22/09/2025 |
79.36
|
832,300 | 81.63 | 81.73 | 78.57 | 5,400 | 87,000 | -6.6 | |
| 19/09/2025 |
80.84
|
598,000 | 81.14 | 82.03 | 80.65 | 94,400 | 21,000 | 6.0 | |
| 18/09/2025 |
80.84
|
724,700 | 82.33 | 82.33 | 80.45 | 42,900 | 45,700 | -0.2 | |
| 17/09/2025 |
81.93
|
1,708,500 | 81.04 | 83.41 | 80.94 | 445,200 | 6,400 | 36.6 | |
| 16/09/2025 |
80.94
|
787,000 | 81.83 | 82.03 | 80.25 | 188,000 | 900 | 15.3 | |
| 15/09/2025 |
80.94
|
2,449,700 | 76.00 | 80.94 | 76.00 | 286,900 | 38,500 | 19.6 | |
| 12/09/2025 |
75.70
|
413,200 | 74.72 | 76.50 | 74.72 | 6,400 | 4,100 | 0.2 | |
| 11/09/2025 |
74.81
|
417,400 | 74.72 | 75.11 | 73.33 | 200 | 200 | -0.0 | |
| 10/09/2025 |
74.72
|
340,900 | 74.22 | 75.41 | 73.83 | 1,900 | 0 | 0.1 | |
| 09/09/2025 |
74.22
|
429,300 | 74.12 | 75.01 | 73.33 | 19,100 | 3,900 | 1.1 | |
| 08/09/2025 |
74.12
|
656,300 | 75.61 | 76.89 | 74.12 | 100 | 3,000 | -0.2 | |
| 05/09/2025 |
76.59
|
665,000 | 78.77 | 78.87 | 76.59 | 6,000 | 24,200 | -1.4 | |
| 04/09/2025 |
77.38
|
352,500 | 77.19 | 77.78 | 76.99 | 2,700 | 100 | 0.2 | |
| 03/09/2025 |
77.09
|
469,100 | 76.40 | 77.48 | 76.20 | 66,100 | 500 | 5.1 | |
| 29/08/2025 |
76.20
|
813,400 | 76.00 | 76.59 | 75.11 | 324,600 | 104,200 | 16.9 | |
| 28/08/2025 |
75.90
|
369,300 | 75.80 | 75.90 | 75.01 | 200 | 7,800 | 0 | |
| 27/08/2025 |
75.11
|
462,100 | 75.41 | 76.30 | 75.11 | 9,500 | 11,700 | -0.2 | |
| 26/08/2025 |
74.72
|
356,800 | 73.23 | 75.11 | 73.23 | 4,700 | 6,300 | -0.1 | |
| 25/08/2025 |
73.23
|
448,900 | 75.51 | 75.61 | 73.23 | 30,000 | 7,500 | 1.7 | |
| 22/08/2025 |
73.63
|
1,356,300 | 75.90 | 75.90 | 72.74 | 12,600 | 7,900 | 0.3 | |
| 21/08/2025 |
76.10
|
1,174,200 | 78.08 | 78.37 | 76.00 | 100 | 202,400 | -15.7 | |
| 20/08/2025 |
77.68
|
1,075,000 | 78.47 | 78.87 | 77.58 | 14,400 | 147,600 | -10.5 | |
| 19/08/2025 |
78.27
|
1,795,200 | 80.84 | 80.94 | 78.08 | 17,600 | 390,900 | -29.9 | |
| 18/08/2025 |
79.95
|
662,600 | 80.05 | 82.03 | 79.76 | 1,000 | 154,200 | -12.4 | |
| 15/08/2025 |
79.76
|
1,263,600 | 81.54 | 82.23 | 79.56 | 56,400 | 18,500 | 3.1 | |
| 14/08/2025 |
81.34
|
917,100 | 82.42 | 82.62 | 81.14 | 4,800 | 87,200 | -6.8 | |
| 13/08/2025 |
82.13
|
1,629,400 | 81.83 | 83.41 | 81.73 | 84,200 | 264,000 | -15.0 | |
| 12/08/2025 |
81.73
|
923,700 | 82.92 | 82.92 | 81.34 | 85,800 | 179,100 | -7.7 | |
| 11/08/2025 |
82.23
|
1,091,900 | 82.82 | 83.41 | 81.73 | 23,700 | 153,200 | -10.7 | |
| 08/08/2025 |
81.63
|
965,500 | 82.92 | 82.92 | 81.04 | 4,000 | 55,000 | -4.2 | |
| 07/08/2025 |
82.03
|
1,207,000 | 81.83 | 82.23 | 80.74 | 53,600 | 55,100 | -0.1 | |
| 06/08/2025 |
80.84
|
1,353,100 | 79.86 | 81.54 | 79.26 | 293,500 | 225,100 | 5.7 | |
| 05/08/2025 |
79.16
|
1,846,300 | 80.55 | 81.63 | 76.59 | 470,000 | 422,500 | 4.0 | |
| 04/08/2025 |
80.25
|
729,700 | 80.05 | 81.24 | 80.05 | 57,700 | 202,600 | -11.8 | |
| 01/08/2025 |
81.04
|
946,500 | 80.55 | 81.44 | 79.76 | 188,100 | 139,500 | 3.9 | |
| 31/07/2025 |
80.05
|
1,212,500 | 80.15 | 80.55 | 78.57 | 188,700 | 60,800 | 10.3 | |
| 30/07/2025 |
78.27
|
1,043,500 | 78.27 | 79.86 | 77.58 | 3,800 | 4,800 | -0.1 | |
| 29/07/2025 |
77.78
|
2,831,500 | 84.01 | 84.01 | 77.78 | 11,900 | 149,800 | -11.2 | |
| 28/07/2025 |
83.51
|
1,585,400 | 83.22 | 84.30 | 83.02 | 18,800 | 267,000 | -21.0 | |
| 25/07/2025 |
83.22
|
2,006,600 | 84.20 | 85.39 | 83.22 | 3,600 | 403,200 | -34.0 | |
| 24/07/2025 |
84.11
|
764,000 | 85.39 | 85.39 | 83.81 | 400 | 29,000 | -2.4 | |