Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
7.10 | 5.11% | 3,132,700 | 224,315 | 30.3 |
138.90
146
145.30
|
2 tháng
(2025-05-26) |
3.30 | 2.31% | 7,001,000 | 79,215 | 11.2 |
133.10
146
145.30
|
3 tháng
(2025-04-28) |
10.62 | 7.84% | 10,432,300 | 575,212 | 31.5 |
133.10
146
145.30
|
6 tháng
(2025-02-03) |
26.61 | 22.29% | 26,112,000 | 1,661,246 | 179.3 |
102.16
146
145.30
|
12 tháng
(2024-07-30) |
58.34 | 66.56% | 54,914,900 | 3,458,852 | 401.2 |
83.35
146
145.30
|
24 tháng
(2023-08-07) |
73.49 | 101.34% | 113,132,400 | 2,854,165 | 318.3 |
63.60
146
145.30
|
36 tháng
(2022-08-10) |
100.31 | 219.53% | 157,439,600 | 1,358,388 | 225.3 |
39.28
146
145.30
|
60 tháng
(2020-08-20) |
111.74 | 326.12% | 218,525,580 | 3,832,818 | 358.2 |
34.08
146
145.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
145.30
|
127,900 | 147 | 147 | 145 | 32,004 | 13,500 | 2.7 | |
24/07/2025 |
146
|
149,900 | 145 | 151 | 144.90 | 28,800 | 18,600 | 1.5 | |
23/07/2025 |
144.10
|
126,600 | 144 | 145.10 | 143.70 | 38,300 | 10,400 | 4.0 | |
22/07/2025 |
143.80
|
99,800 | 145.80 | 145.80 | 143 | 1,600 | 33,700 | -4.6 | |
21/07/2025 |
145.90
|
272,000 | 144.10 | 146.30 | 144.10 | 66,600 | 13,800 | 7.7 | |
18/07/2025 |
142.60
|
122,100 | 142 | 143.30 | 141.50 | 25,800 | 6,200 | 2.8 | |
17/07/2025 |
140.30
|
245,500 | 140.80 | 142.70 | 140.30 | 71,000 | 58,900 | 1.7 | |
16/07/2025 |
140.60
|
133,900 | 141.90 | 142 | 140.60 | 18,400 | 21,100 | -0.4 | |
15/07/2025 |
141.90
|
100,800 | 144 | 144 | 141.90 | 15,000 | 28,900 | -2.0 | |
14/07/2025 |
144
|
106,200 | 144.50 | 146.20 | 142.60 | 25,200 | 8,800 | 2.4 | |
11/07/2025 |
144.30
|
156,100 | 142.30 | 145.30 | 140.50 | 57,215 | 33,800 | 0 | |
10/07/2025 |
142.30
|
120,200 | 142.80 | 144 | 141.90 | 35,200 | 25,400 | 0 | |
09/07/2025 |
143.90
|
126,000 | 145.40 | 145.50 | 143 | 24,800 | 47,500 | 0 | |
08/07/2025 |
144.90
|
341,100 | 140.30 | 145.40 | 140.10 | 97,300 | 93,700 | 0.4 | |
07/07/2025 |
140.30
|
123,900 | 140.90 | 140.90 | 138.30 | 29,100 | 12,600 | 2.3 | |
04/07/2025 |
139
|
93,000 | 140.70 | 140.80 | 138.70 | 15,800 | 10,500 | 0.7 | |
03/07/2025 |
139.40
|
102,800 | 140 | 141.70 | 139.40 | 14,100 | 7,700 | 0.9 | |
02/07/2025 |
140.90
|
109,800 | 140.40 | 141.50 | 138.70 | 20,600 | 8,300 | 1.7 | |
01/07/2025 |
140.40
|
126,100 | 140.30 | 140.80 | 138.60 | 69,400 | 5,300 | 8.9 | |
30/06/2025 |
140.30
|
157,000 | 139.10 | 140.80 | 138.90 | 35,500 | 34,700 | 0.1 | |
27/06/2025 |
139
|
62,000 | 139.10 | 139.10 | 138 | 12,700 | 24,900 | -1.7 | |
26/06/2025 |
138.90
|
141,900 | 138.90 | 141.40 | 138.20 | 52,300 | 5,400 | 6.6 | |
25/06/2025 |
138.90
|
116,000 | 140.50 | 140.50 | 137.40 | 53,900 | 74,100 | -2.8 | |
24/06/2025 |
139
|
301,700 | 136.30 | 139.90 | 136.30 | 240,200 | 146,400 | 13.1 | |
23/06/2025 |
135.80
|
283,200 | 138.10 | 138.10 | 135.80 | 22,900 | 156,300 | -18.2 | |
20/06/2025 |
139.40
|
69,600 | 141.60 | 141.60 | 138.80 | 9,200 | 19,700 | -1.5 | |
19/06/2025 |
140
|
237,600 | 139 | 141.50 | 138.40 | 112,100 | 26,400 | 12.0 | |
18/06/2025 |
138.40
|
90,300 | 139.70 | 139.80 | 137.70 | 20,800 | 29,800 | -1.3 | |
17/06/2025 |
139.50
|
208,400 | 137.50 | 140.30 | 137 | 78,500 | 15,600 | 8.8 | |
16/06/2025 |
136.60
|
175,700 | 137.30 | 137.70 | 135.90 | 39,900 | 91,400 | -7.0 | |
13/06/2025 |
136.50
|
101,700 | 136 | 136.60 | 135 | 26,200 | 9,700 | 2.2 | |
12/06/2025 |
136.50
|
273,500 | 133.50 | 137.70 | 133.50 | 77,100 | 76,900 | 0.0 | |
11/06/2025 |
134
|
97,500 | 135.30 | 135.30 | 133.70 | 31,100 | 38,500 | -1.0 | |
10/06/2025 |
134
|
77,100 | 133.10 | 135.10 | 133.10 | 25,500 | 14,900 | 1.4 | |
09/06/2025 |
133.10
|
253,800 | 135 | 136.30 | 133.10 | 1,600 | 78,400 | -10.3 | |
06/06/2025 |
137.10
|
119,800 | 135.70 | 138.10 | 135.70 | 52,800 | 30,900 | 3.0 | |
05/06/2025 |
135.70
|
170,200 | 137.50 | 137.80 | 135.70 | 15,200 | 79,800 | -8.8 | |
04/06/2025 |
138
|
116,400 | 139.60 | 140.20 | 137.80 | 62,400 | 23,700 | 5.4 | |
03/06/2025 |
139.60
|
148,800 | 135.60 | 140 | 135.50 | 89,600 | 17,400 | 10.0 | |
02/06/2025 |
135.60
|
169,600 | 137 | 137 | 135 | 30,800 | 23,600 | 1.0 | |
30/05/2025 |
137
|
171,600 | 138.30 | 139.30 | 137 | 8,800 | 110,200 | -13.9 | |
29/05/2025 |
138.30
|
188,000 | 140.40 | 140.50 | 138.30 | 13,400 | 73,200 | -8.3 | |
28/05/2025 |
140.40
|
179,700 | 142.70 | 143 | 139.70 | 7,100 | 54,800 | -6.7 | |
27/05/2025 |
142.60
|
207,400 | 143.10 | 144.80 | 142 | 90,300 | 51,800 | 5.5 | |
26/05/2025 |
142.70
|
226,700 | 144.50 | 148 | 142.30 | 40,100 | 71,300 | -4.5 | |
23/05/2025 |
142.80
|
380,200 | 137.60 | 143.30 | 137.60 | 178,300 | 40,000 | 19.6 | |
22/05/2025 |
138
|
374,900 | 142.20 | 144 | 135 | 53,388 | 169,200 | 0 | |
21/05/2025 |
142.20
|
155,800 | 146 | 146 | 140 | 34,700 | 50,900 | -2.3 | |
20/05/2025 |
144
|
206,800 | 141 | 145.90 | 141 | 57,700 | 68,500 | -1.6 | |
19/05/2025: Cổ tức tiền mặt tỉ lệ: 62.5% | |||||||||
19/05/2025 |
141
|
204,500 | 140.60 | 144 | 140 | 87,700 | 73,400 | 0 | |
16/05/2025 |
140.55
|
145,600 | 142.56 | 142.56 | 140.07 | 31,000 | 36,700 | 0 | |
15/05/2025 |
142.66
|
128,800 | 142.94 | 144.48 | 142.66 | 85,800 | 41,200 | 0 | |
14/05/2025 |
144.57
|
183,900 | 146.96 | 146.96 | 142.66 | 126,900 | 100,801 | 0 | |
13/05/2025 |
144.67
|
267,100 | 141.70 | 144.95 | 140.26 | 148,400 | 79,800 | 0 | |
12/05/2025 |
140.55
|
115,900 | 140.65 | 140.74 | 138.83 | 57,100 | 12,300 | 0 | |
09/05/2025 |
140.65
|
207,100 | 137.87 | 140.74 | 136.91 | 80,500 | 5,000 | 0 | |
08/05/2025 |
137.87
|
197,100 | 138.83 | 138.83 | 136.53 | 98,500 | 14,800 | 0 | |
07/05/2025 |
140.26
|
154,500 | 137.20 | 142.56 | 137.20 | 60,800 | 23,900 | 0 | |
06/05/2025 |
137.87
|
122,700 | 139.78 | 139.78 | 137.77 | 54,900 | 13,700 | 0 | |
05/05/2025 |
138.83
|
164,100 | 138.83 | 138.83 | 135.95 | 51,100 | 11,800 | 0 | |
29/04/2025 |
138.44
|
251,400 | 135.67 | 140.74 | 135.67 | 87,200 | 56,091 | 4.5 | |
28/04/2025 |
135.38
|
170,900 | 136.53 | 136.53 | 132.60 | 35,501 | 35,400 | 0.0 | |
25/04/2025 |
136.62
|
283,900 | 137.39 | 137.87 | 134.14 | 147,200 | 129,300 | 2.5 | |
24/04/2025 |
137.39
|
253,400 | 138.35 | 139.78 | 135.09 | 142,700 | 72,200 | 10.2 | |
23/04/2025 |
138.25
|
841,000 | 131.65 | 138.25 | 129.25 | 432,000 | 108,300 | 45.9 | |
22/04/2025 |
129.25
|
582,900 | 126.86 | 129.25 | 120.64 | 276,200 | 70,900 | 26.8 | |
21/04/2025 |
128.20
|
488,100 | 124.27 | 129.83 | 123.60 | 336,200 | 32,500 | 40.4 | |
18/04/2025 |
124.27
|
757,300 | 130.31 | 132.60 | 123.79 | 257,400 | 102,300 | 21.1 | |
17/04/2025 |
128.77
|
637,800 | 121.59 | 129.25 | 121.59 | 337,400 | 50,100 | 38.0 | |
16/04/2025 |
123.32
|
611,400 | 117.57 | 124.08 | 117.28 | 171,600 | 28,300 | 18.2 | |
15/04/2025 |
118.72
|
354,400 | 118.72 | 122.36 | 117.38 | 30,300 | 20,100 | 1.3 | |
14/04/2025 |
119.49
|
248,200 | 119.39 | 120.83 | 117.48 | 57,900 | 27,600 | 3.8 | |
11/04/2025 |
119.49
|
505,400 | 115.66 | 119.87 | 114.22 | 197,400 | 84,050 | 13.8 | |
10/04/2025 |
116.81
|
371,800 | 116.81 | 116.81 | 115.75 | 69,500 | 48,650 | 2.5 | |
09/04/2025 |
109.24
|
429,100 | 95.93 | 109.24 | 95.93 | 222,700 | 47,444 | 19.6 | |
08/04/2025 |
102.16
|
445,700 | 108.38 | 109.05 | 102.16 | 190,049 | 3,230 | 20.3 | |
04/04/2025 |
109.82
|
310,500 | 101.01 | 112.31 | 101.01 | 89,800 | 27,900 | 7.0 | |
03/04/2025 |
108.19
|
660,900 | 113.45 | 113.93 | 108.19 | 108,500 | 77,000 | 3.6 | |
02/04/2025 |
116.23
|
108,400 | 117.19 | 117.67 | 115.85 | 100 | 25,400 | -3.1 | |
01/04/2025 |
117.28
|
234,000 | 114.22 | 117.48 | 114.22 | 97,900 | 7,500 | 10.9 | |
31/03/2025 |
114.22
|
163,900 | 118.15 | 118.72 | 114.22 | 6,520 | 24,084 | -2.1 | |
28/03/2025 |
118.15
|
437,100 | 114.60 | 120.16 | 114.41 | 72,400 | 17,800 | 6.7 | |
27/03/2025 |
113.93
|
58,500 | 114.70 | 114.70 | 113.55 | 430 | 21,900 | -2.6 | |
26/03/2025 |
114.03
|
127,400 | 114.89 | 114.89 | 113.55 | 5,910 | 41,700 | -4.3 | |
25/03/2025 |
114.41
|
98,000 | 114.03 | 115.27 | 114.03 | 0 | 0 | 0 | |
24/03/2025 |
114.89
|
63,000 | 115.75 | 115.75 | 114.51 | 4,090 | 8,472 | -0.5 | |
21/03/2025 |
115.66
|
201,700 | 114.80 | 116.23 | 114.70 | 0 | 0 | 0 | |
20/03/2025 |
114.41
|
61,200 | 115.37 | 115.37 | 113.74 | 1,200 | 7,861 | -0.8 | |
19/03/2025 |
114.41
|
139,200 | 114.12 | 115.08 | 113.84 | 14,499 | 7,800 | 0.8 | |
18/03/2025 |
115.08
|
98,100 | 114.70 | 115.37 | 114.70 | 13,800 | 6,400 | 0.9 | |
17/03/2025 |
113.93
|
125,400 | 113.07 | 114.51 | 113.07 | 6,500 | 4,020 | 0.3 | |
14/03/2025 |
113.93
|
343,000 | 115.08 | 115.75 | 113.07 | 8,500 | 129,600 | -14.4 | |
13/03/2025 |
115.18
|
212,400 | 117.76 | 117.76 | 114.89 | 8,800 | 5,900 | 0.4 | |
12/03/2025 |
117.38
|
124,700 | 119.68 | 119.68 | 117.28 | 3,900 | 2,100 | 0.2 | |
11/03/2025 |
119.01
|
206,100 | 116.04 | 119.10 | 115.27 | 14,400 | 31,500 | -2.1 | |
10/03/2025 |
116.90
|
263,700 | 119.39 | 119.39 | 116.23 | 4,505 | 76,400 | -8.8 | |
07/03/2025 |
118.72
|
241,700 | 121.50 | 121.50 | 118.72 | 6,400 | 112,700 | -13.3 | |
06/03/2025 |
120.54
|
298,900 | 120.16 | 122.07 | 119.68 | 2,000 | 57,000 | -6.9 | |
05/03/2025 |
120.54
|
656,200 | 116.14 | 120.64 | 115.47 | 77,300 | 113,500 | -4.5 | |
04/03/2025 |
115.47
|
216,000 | 114.60 | 116.14 | 114.51 | 57,400 | 55,400 | 0.2 |