| 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) |
-2 | -1.20% | 70,300 | 600 | 0.1 |
163
167.10
164.30
|
|
2 tháng
(2025-10-06) |
-11.20 | -6.36% | 264,200 | 19,800 | 3.4 |
163
176.20
164.30
|
|
3 tháng
(2025-09-05) |
-12.40 | -6.99% | 463,800 | 54,400 | 10.1 |
163
179.61
164.30
|
|
6 tháng
(2025-06-09) |
-23.73 | -12.57% | 1,015,300 | 92,000 | 17.3 |
163
188.92
164.30
|
|
12 tháng
(2024-12-09) |
-3.64 | -2.16% | 1,943,222 | 102,612 | 18.1 |
163
195.37
164.30
|
|
24 tháng
(2023-12-15) |
46.20 | 38.89% | 5,395,217 | 68,010 | 13.2 |
117.55
195.37
164.30
|
|
36 tháng
(2022-12-20) |
73.58 | 80.48% | 8,908,675 | 152,160 | 28.6 |
90.58
195.37
164.30
|
|
60 tháng
(2020-12-30) |
116.96 | 243.49% | 14,724,811 | 153,776 | 28.2 |
48.04
195.37
164.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
164.20
|
2,000 | 165 | 165 | 164.20 | 0 | 100 | 0 | |
| 04/12/2025 |
164.30
|
1,600 | 164.20 | 165.60 | 164.10 | 0 | 0 | 0 | |
| 03/12/2025 |
165
|
2,900 | 166 | 166.20 | 164 | 0 | 0 | 0 | |
| 02/12/2025 |
164.50
|
1,800 | 164.30 | 165 | 164.20 | 200 | 0 | 0.0 | |
| 01/12/2025 |
164.50
|
3,400 | 164 | 166 | 163.70 | 0 | 100 | -0.0 | |
| 28/11/2025 |
163.80
|
1,700 | 163.20 | 165.90 | 163 | 0 | 0 | 0 | |
| 27/11/2025 |
165
|
3,600 | 165 | 166 | 165 | 0 | 400 | -0.1 | |
| 26/11/2025 |
165
|
2,100 | 164 | 165 | 163.20 | 0 | 100 | -0.0 | |
| 25/11/2025 |
164
|
3,500 | 166 | 166 | 164 | 0 | 100 | -0.0 | |
| 24/11/2025 |
165.90
|
4,900 | 165.10 | 165.90 | 164.50 | 300 | 0 | 0.0 | |
| 21/11/2025 |
164.50
|
600 | 166.50 | 166.50 | 164.50 | 0 | 0 | 0 | |
| 20/11/2025 |
166.50
|
1,700 | 165.70 | 166.50 | 165.70 | 100 | 0 | 0.0 | |
| 19/11/2025 |
165.70
|
1,300 | 167.50 | 168 | 165.70 | 0 | 0 | 0 | |
| 18/11/2025 |
167
|
5,000 | 166.90 | 167 | 164.70 | 100 | 0 | 0.0 | |
| 17/11/2025 |
167
|
1,500 | 166 | 167 | 166 | 100 | 0 | 0.0 | |
| 14/11/2025 |
166
|
4,600 | 167 | 167 | 164.50 | 0 | 0 | 0 | |
| 13/11/2025 |
167
|
1,400 | 174 | 174 | 167 | 0 | 0 | 0 | |
| 12/11/2025 |
166.30
|
600 | 163.50 | 166.30 | 163.50 | 0 | 0 | 0 | |
| 11/11/2025 |
163
|
2,700 | 166.90 | 166.90 | 162.20 | 0 | 0 | 0 | |
| 10/11/2025 |
163.40
|
4,800 | 165.20 | 165.20 | 163.40 | 100 | 0 | 0.0 | |
| 07/11/2025 |
165.40
|
3,900 | 168 | 168 | 165.30 | 0 | 0 | 0 | |
| 06/11/2025 |
166.50
|
8,000 | 169.10 | 169.10 | 166.50 | 0 | 0 | 0 | |
| 05/11/2025 |
167.10
|
4,700 | 167 | 167.80 | 166.80 | 300 | 0 | 0.1 | |
| 04/11/2025 |
167
|
5,600 | 166.70 | 167 | 166 | 100 | 0 | 0.0 | |
| 03/11/2025 |
167
|
9,200 | 168.10 | 168.20 | 166.50 | 1,200 | 0 | 0.2 | |
| 31/10/2025 |
168.60
|
100 | 168.60 | 168.60 | 168.60 | 0 | 0 | 0 | |
| 30/10/2025 |
169
|
6,600 | 165 | 169 | 152 | 100 | 0 | 0.0 | |
| 29/10/2025 |
168
|
6,500 | 169 | 169 | 168 | 200 | 0 | 0.0 | |
| 28/10/2025 |
168.60
|
1,800 | 169.90 | 169.90 | 167.50 | 400 | 0 | 0.1 | |
| 27/10/2025 |
166.80
|
3,600 | 168 | 170 | 153.40 | 100 | 0 | 0.0 | |
| 24/10/2025 |
170.40
|
3,300 | 171 | 171 | 167.90 | 200 | 0 | 0.0 | |
| 23/10/2025 |
170
|
9,900 | 169.90 | 170.50 | 168.60 | 0 | 100 | -0.0 | |
| 22/10/2025 |
167
|
2,400 | 168 | 168.40 | 167 | 0 | 0 | 0 | |
| 21/10/2025 |
167.90
|
10,700 | 167 | 168 | 164.50 | 3,000 | 0 | 0.5 | |
| 20/10/2025 |
166.20
|
8,800 | 170.30 | 170.30 | 166.20 | 500 | 0 | 0.1 | |
| 17/10/2025 |
170.20
|
6,100 | 171 | 172 | 170.20 | 0 | 0 | 0 | |
| 16/10/2025 |
171.50
|
9,000 | 173 | 173 | 171 | 200 | 0 | 0.0 | |
| 15/10/2025 |
172.40
|
7,200 | 172 | 172.50 | 171.20 | 0 | 800 | -0.1 | |
| 14/10/2025 |
172
|
5,900 | 172 | 172.10 | 172 | 0 | 0 | 0 | |
| 13/10/2025 |
172.40
|
11,200 | 171 | 172.90 | 170.20 | 1,600 | 0 | 0.3 | |
| 10/10/2025 |
171
|
14,800 | 172.50 | 173 | 170.70 | 3,200 | 2,200 | 0.2 | |
| 09/10/2025 |
172
|
15,400 | 172.60 | 174 | 171.30 | 0 | 0 | 0 | |
| 08/10/2025 |
173
|
14,800 | 175.50 | 175.50 | 173 | 3,800 | 0 | 0.7 | |
| 07/10/2025: Cổ tức tiền mặt tỉ lệ: 150% | |||||||||
| 07/10/2025 |
175.20
|
20,200 | 176 | 176.50 | 175.20 | 5,700 | 0 | 1.0 | |
| 06/10/2025 |
176.20
|
26,400 | 177.95 | 177.95 | 175.19 | 2,100 | 0 | 0.4 | |
| 03/10/2025 |
175.19
|
16,800 | 176.48 | 176.85 | 175.09 | 4,100 | 0 | 0.8 | |
| 02/10/2025 |
176.94
|
8,000 | 178.78 | 178.78 | 176.02 | 2,500 | 100 | 0.5 | |
| 01/10/2025 |
177.86
|
8,500 | 178.41 | 178.41 | 177.49 | 100 | 0 | 0.0 | |
| 30/09/2025 |
177.31
|
41,100 | 177.40 | 179.70 | 177.31 | 12,700 | 2,700 | 1.9 | |
| 29/09/2025 |
177.31
|
11,200 | 177.40 | 177.40 | 176.94 | 3,200 | 0 | 0.6 | |
| 26/09/2025 |
177.40
|
1,900 | 177.12 | 177.40 | 176.02 | 0 | 0 | 0 | |
| 25/09/2025 |
176.20
|
37,500 | 175.92 | 176.20 | 175.37 | 4,500 | 0 | 0.9 | |
| 24/09/2025 |
175.74
|
10,200 | 176.75 | 176.75 | 173.34 | 100 | 200 | -0.0 | |
| 23/09/2025 |
176.75
|
5,100 | 177.58 | 177.58 | 176.75 | 200 | 0 | 0.0 | |
| 22/09/2025 |
177.31
|
5,800 | 177.67 | 177.86 | 176.94 | 700 | 100 | 0.1 | |
| 19/09/2025 |
177.67
|
1,000 | 177.67 | 177.86 | 177.67 | 0 | 0 | 0 | |
| 18/09/2025 |
177.40
|
9,600 | 177.86 | 177.95 | 177.40 | 900 | 0 | 0.2 | |
| 17/09/2025 |
177.86
|
12,700 | 177.86 | 178.78 | 177.86 | 4,700 | 0 | 0.9 | |
| 16/09/2025 |
179.61
|
6,200 | 176.94 | 179.61 | 176.85 | 2,000 | 0 | 0.4 | |
| 15/09/2025 |
177.40
|
2,800 | 177.40 | 177.40 | 177.40 | 0 | 0 | 0 | |
| 12/09/2025 |
177.40
|
5,200 | 176.94 | 177.40 | 176.02 | 1,000 | 100 | 0.2 | |
| 11/09/2025 |
176.94
|
800 | 176.02 | 176.94 | 176.02 | 100 | 100 | 0 | |
| 10/09/2025 |
176.48
|
0 | 176.48 | 176.48 | 176.48 | 0 | 0 | 0 | |
| 09/09/2025 |
176.48
|
1,200 | 177.77 | 177.77 | 176.29 | 100 | 0 | 0.0 | |
| 08/09/2025 |
176.29
|
2,700 | 177.49 | 177.67 | 175.37 | 500 | 0 | 0.1 | |
| 05/09/2025 |
177.40
|
11,300 | 177.12 | 177.86 | 176.85 | 500 | 0 | 0.1 | |
| 04/09/2025 |
176.94
|
4,200 | 175.09 | 176.94 | 175.09 | 0 | 0 | 0 | |
| 03/09/2025 |
174.73
|
2,100 | 174.17 | 175.09 | 173.71 | 100 | 0 | 0.0 | |
| 29/08/2025 |
174.17
|
700 | 174.26 | 174.26 | 172.88 | 0 | 0 | 0 | |
| 28/08/2025 |
174.54
|
2,200 | 174.36 | 174.73 | 174.17 | 200 | 0 | 0 | |
| 27/08/2025 |
174.17
|
6,600 | 173.90 | 174.17 | 172.97 | 1,100 | 0 | 0.2 | |
| 26/08/2025 |
173.80
|
1,800 | 175.09 | 175.09 | 173.80 | 0 | 0 | 0 | |
| 25/08/2025 |
173.34
|
10,500 | 175.37 | 175.37 | 173.25 | 2,100 | 0 | 0.4 | |
| 22/08/2025 |
175.37
|
1,000 | 176.94 | 176.94 | 175.37 | 200 | 0 | 0.0 | |
| 21/08/2025 |
176.20
|
12,900 | 175.92 | 177.03 | 175.92 | 2,400 | 3,500 | -0.2 | |
| 20/08/2025 |
175.92
|
8,700 | 175.92 | 176.57 | 175.19 | 1,700 | 400 | 0.2 | |
| 19/08/2025 |
175.92
|
8,700 | 176.29 | 176.57 | 175.37 | 2,900 | 100 | 0.5 | |
| 18/08/2025 |
176.29
|
900 | 176.29 | 176.29 | 175.28 | 0 | 0 | 0 | |
| 15/08/2025 |
176.11
|
2,200 | 176.02 | 176.11 | 175.09 | 0 | 0 | 0 | |
| 14/08/2025 |
176.11
|
6,100 | 175.92 | 176.11 | 175.56 | 500 | 0 | 0.1 | |
| 13/08/2025 |
175.92
|
9,300 | 175.56 | 175.92 | 174.63 | 300 | 0 | 0.1 | |
| 12/08/2025 |
173.99
|
17,900 | 175.83 | 175.83 | 173.90 | 1,500 | 100 | 0.3 | |
| 11/08/2025 |
173.80
|
13,300 | 174.17 | 174.26 | 173.25 | 2,600 | 0 | 0.5 | |
| 08/08/2025 |
174.17
|
7,000 | 174.36 | 175.09 | 174.08 | 0 | 0 | 0 | |
| 07/08/2025 |
174.26
|
21,700 | 174.26 | 174.26 | 173.80 | 5,000 | 3,700 | 0.2 | |
| 06/08/2025 |
174.26
|
5,500 | 174.17 | 175.09 | 174.17 | 100 | 0 | 0.0 | |
| 05/08/2025 |
174.17
|
6,500 | 175.09 | 176.02 | 174.17 | 300 | 0 | 0.1 | |
| 04/08/2025 |
175.09
|
1,200 | 174.82 | 177.40 | 173.90 | 100 | 300 | -0.0 | |
| 01/08/2025 |
174.82
|
6,400 | 176.75 | 177.86 | 174.73 | 200 | 0 | 0.0 | |
| 31/07/2025 |
174.73
|
5,500 | 175.56 | 176.66 | 174.73 | 0 | 0 | 0 | |
| 30/07/2025 |
175.56
|
3,400 | 175.56 | 175.56 | 175.28 | 0 | 0 | 0 | |
| 29/07/2025 |
175.56
|
8,900 | 176.94 | 176.94 | 175.37 | 900 | 0 | 0.2 | |
| 28/07/2025 |
176.94
|
8,200 | 177.86 | 177.86 | 175.37 | 1,400 | 0 | 0.3 | |
| 25/07/2025 |
176.94
|
14,900 | 176.02 | 177.12 | 175.56 | 1,000 | 900 | 0.0 | |
| 24/07/2025 |
176.29
|
9,000 | 177.12 | 177.12 | 176.38 | 2,000 | 3,800 | -0.3 | |
| 23/07/2025 |
176.94
|
6,800 | 176.94 | 178.23 | 176.66 | 200 | 2,800 | -0.5 | |
| 22/07/2025 |
176.85
|
13,200 | 176.94 | 176.94 | 175.19 | 100 | 1,000 | -0.2 | |
| 21/07/2025 |
176.85
|
57,500 | 180.62 | 180.62 | 176.48 | 11,600 | 1,000 | 2.0 | |
| 18/07/2025 |
181.18
|
2,600 | 180.62 | 182.37 | 180.62 | 0 | 0 | 0 | |
| 17/07/2025 |
182.01
|
12,800 | 181.55 | 182.47 | 181.55 | 200 | 0 | 0.0 | |
| 16/07/2025 |
182.01
|
4,100 | 180.16 | 182.28 | 180.16 | 600 | 0 | 0.1 | |