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) |
-6 | -5.12% | 149,356,700 | 4,018,672 | 527.0 |
110.30
127.10
110.70
|
2 tháng
(2025-05-26) |
-5.21 | -4.48% | 246,959,400 | 403,872 | 115.6 |
110.30
127.10
110.70
|
3 tháng
(2025-04-28) |
2.53 | 2.33% | 371,130,900 | -949,530 | -634.9 |
107.68
127.10
110.70
|
6 tháng
(2025-02-03) |
-33.66 | -23.25% | 781,106,600 | -55,251,778 | -7,498.7 |
104.21
145.26
110.70
|
12 tháng
(2024-07-30) |
-14.94 | -11.85% | 1,261,659,000 | -51,849,032 | -7,228.2 |
104.21
152.99
110.70
|
24 tháng
(2023-08-07) |
40.07 | 56.42% | 2,082,193,600 | -111,694,484 | -15,197.6 |
68.92
152.99
110.70
|
36 tháng
(2022-08-10) |
49.68 | 80.89% | 2,335,347,800 | -111,878,825 | -15,209.3 |
47.61
152.99
110.70
|
60 tháng
(2020-08-20) |
87.47 | 370.17% | 3,448,695,020 | -107,201,895 | -14,683.8 |
23.63
152.99
110.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
110.70
|
5,137,000 | 111.10 | 111.50 | 110.50 | 112,977 | 2,121,925 | -222.3 | |
24/07/2025 |
111.10
|
6,420,800 | 112 | 112.10 | 110.80 | 1,978,600 | 2,964,300 | -109.7 | |
23/07/2025 |
111.80
|
4,795,100 | 112.30 | 112.80 | 111.30 | 147,300 | 878,700 | -82.0 | |
22/07/2025 |
112.10
|
6,889,600 | 110.30 | 112.20 | 108.70 | 2,768,500 | 2,274,500 | 55.7 | |
21/07/2025 |
110.30
|
7,563,700 | 112.40 | 112.40 | 110.30 | 415,800 | 1,698,200 | -142.6 | |
18/07/2025 |
126
|
6,494,600 | 128 | 128 | 126 | 199,100 | 1,479,600 | -162.3 | |
17/07/2025 |
127
|
8,334,200 | 126.70 | 129.10 | 126 | 2,113,200 | 2,447,800 | -42.8 | |
16/07/2025 |
126.30
|
5,063,000 | 126.70 | 127 | 125.10 | 882,000 | 862,300 | 2.5 | |
15/07/2025 |
126
|
5,600,000 | 126.60 | 127.80 | 126 | 1,462,000 | 815,700 | 82.0 | |
14/07/2025 |
127.10
|
5,978,400 | 127.20 | 127.90 | 125 | 1,506,800 | 992,500 | 64.8 | |
11/07/2025 |
126.60
|
10,736,000 | 125 | 128 | 124.60 | 3,182,373 | 2,851,691 | 0 | |
10/07/2025 |
123.90
|
5,180,200 | 123.80 | 125.30 | 123.50 | 1,704,687 | 1,293,900 | 0 | |
09/07/2025 |
122.80
|
12,198,400 | 124.80 | 124.90 | 122.30 | 4,002,320 | 4,684,117 | 0 | |
08/07/2025 |
124.50
|
8,064,200 | 124.10 | 125.70 | 124 | 4,269,000 | 1,499,400 | 345.8 | |
07/07/2025 |
123.80
|
6,382,800 | 123.30 | 124.70 | 123 | 3,096,200 | 772,100 | 287.9 | |
04/07/2025 |
122.50
|
12,825,000 | 118.50 | 123.40 | 118.40 | 4,541,800 | 809,300 | 452.2 | |
03/07/2025 |
118
|
6,304,300 | 118.50 | 119.80 | 117.80 | 815,600 | 550,300 | 31.7 | |
02/07/2025 |
118.60
|
3,661,700 | 118.50 | 118.70 | 117.60 | 435,500 | 482,400 | -5.5 | |
01/07/2025 |
118.80
|
4,609,400 | 119 | 119.50 | 118.20 | 1,150,400 | 713,500 | 51.9 | |
30/06/2025 |
118.20
|
6,859,100 | 117.90 | 119.50 | 117.60 | 1,219,600 | 1,205,700 | 1.8 | |
27/06/2025 |
117.30
|
5,263,200 | 117 | 118.30 | 116.90 | 438,800 | 2,060,300 | -191.0 | |
26/06/2025 |
117
|
4,132,300 | 118 | 118.30 | 116.60 | 302,200 | 1,732,400 | -167.4 | |
25/06/2025 |
117.10
|
6,000,700 | 117 | 119.40 | 117 | 1,105,000 | 649,400 | 54.1 | |
24/06/2025 |
116.50
|
4,271,900 | 116.30 | 117 | 116.30 | 1,750,500 | 1,360,200 | 45.5 | |
23/06/2025 |
115.90
|
4,587,300 | 115.50 | 116.30 | 114.50 | 1,872,800 | 1,533,600 | 39.4 | |
20/06/2025 |
116.10
|
4,339,400 | 116.10 | 116.90 | 115.80 | 981,300 | 2,335,900 | -157.2 | |
19/06/2025 |
116
|
5,404,900 | 117 | 117.10 | 115.70 | 132,100 | 3,478,100 | -388.9 | |
18/06/2025 |
117
|
6,556,700 | 118.80 | 119.50 | 116.40 | 1,500,000 | 2,841,200 | -157.6 | |
17/06/2025 |
118.80
|
4,600,300 | 119 | 119.30 | 118.20 | 1,988,300 | 151,500 | 218.1 | |
16/06/2025 |
119
|
8,069,100 | 115.10 | 119.80 | 115 | 3,187,700 | 521,400 | 314.2 | |
13/06/2025 |
115.40
|
6,161,700 | 116 | 116.50 | 114.90 | 706,000 | 1,222,100 | -59.8 | |
12/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/06/2025 |
117
|
4,153,100 | 117.60 | 117.70 | 116.50 | 1,142,800 | 1,504,100 | -42.3 | |
11/06/2025 |
116.90
|
5,744,300 | 115.12 | 117.20 | 115.12 | 1,536,000 | 530,800 | 117.8 | |
10/06/2025 |
114.72
|
3,359,000 | 116.01 | 116.40 | 114.72 | 460,100 | 1,150,200 | -80.4 | |
09/06/2025 |
115.21
|
3,054,700 | 114.52 | 115.91 | 114.03 | 813,800 | 596,700 | 25.3 | |
06/06/2025 |
114.03
|
5,383,000 | 115.81 | 115.81 | 114.03 | 901,800 | 1,617,100 | -83.0 | |
05/06/2025 |
115.81
|
2,302,800 | 116.11 | 116.31 | 115.51 | 185,600 | 459,900 | -32.1 | |
04/06/2025 |
116.11
|
2,873,300 | 117.00 | 117.20 | 115.51 | 316,400 | 601,600 | -33.5 | |
03/06/2025 |
116.40
|
3,398,600 | 115.71 | 117.00 | 115.31 | 461,900 | 1,349,400 | -104.2 | |
02/06/2025 |
115.12
|
2,916,400 | 115.51 | 116.11 | 114.62 | 196,000 | 741,400 | -63.4 | |
30/05/2025 |
115.51
|
4,038,000 | 117.00 | 117.20 | 115.51 | 407,700 | 611,200 | -24.0 | |
29/05/2025 |
116.11
|
2,933,000 | 117.99 | 117.99 | 116.11 | 230,100 | 420,400 | -22.5 | |
28/05/2025 |
117.40
|
3,933,600 | 118.19 | 118.39 | 116.50 | 550,800 | 634,900 | -10.2 | |
27/05/2025 |
117.99
|
5,498,200 | 116.40 | 118.39 | 116.40 | 1,793,700 | 727,400 | 126.9 | |
26/05/2025 |
116.31
|
4,023,400 | 115.71 | 116.80 | 114.03 | 224,900 | 566,000 | -39.6 | |
23/05/2025 |
116.11
|
4,440,500 | 115.71 | 116.80 | 115.02 | 568,000 | 1,649,400 | -126.2 | |
22/05/2025 |
115.81
|
6,350,700 | 116.11 | 116.60 | 114.62 | 1,411,606 | 2,540,407 | 0 | |
21/05/2025 |
117.30
|
6,024,400 | 118.98 | 118.98 | 116.01 | 1,299,200 | 2,394,800 | -129.0 | |
20/05/2025 |
118.19
|
7,911,300 | 115.81 | 118.29 | 115.81 | 859,200 | 3,574,400 | -319.1 | |
19/05/2025 |
117.20
|
9,916,700 | 117.79 | 119.48 | 115.61 | 2,685,378 | 2,509,159 | 0 | |
16/05/2025 |
119.97
|
8,012,200 | 123.44 | 123.64 | 119.88 | 1,137,632 | 3,006,809 | 0 | |
15/05/2025 |
123.94
|
7,806,300 | 125.43 | 125.82 | 122.55 | 4,177,353 | 2,913,969 | 0 | |
14/05/2025 |
125.23
|
12,080,300 | 118.98 | 125.23 | 118.98 | 4,988,531 | 611,415 | 0 | |
13/05/2025 |
118.49
|
8,565,900 | 118.98 | 119.28 | 117.59 | 3,836,500 | 2,556,300 | 0 | |
12/05/2025 |
117.30
|
8,715,200 | 116.01 | 117.69 | 115.71 | 3,261,700 | 1,233,500 | 0 | |
09/05/2025 |
115.02
|
8,496,900 | 113.33 | 115.41 | 112.54 | 3,906,700 | 3,297,700 | 0 | |
08/05/2025 |
113.33
|
12,644,900 | 109.46 | 113.63 | 108.08 | 3,754,700 | 3,484,200 | 0 | |
07/05/2025 |
108.37
|
3,553,200 | 108.67 | 110.26 | 107.98 | 1,407,700 | 1,449,800 | 0 | |
06/05/2025 |
108.77
|
5,686,200 | 107.68 | 110.06 | 107.68 | 1,994,400 | 1,675,700 | 0 | |
05/05/2025 |
107.68
|
7,167,600 | 108.57 | 108.77 | 105.99 | 2,391,100 | 4,532,200 | 0 | |
29/04/2025 |
108.47
|
2,945,500 | 108.67 | 109.56 | 108.18 | 383,244 | 1,058,600 | -74.0 | |
28/04/2025 |
108.57
|
3,853,700 | 111.05 | 111.45 | 108.27 | 314,618 | 1,242,605 | -102.2 | |
25/04/2025 |
111.45
|
5,384,100 | 111.05 | 111.45 | 109.27 | 1,558,315 | 2,792,753 | -137.1 | |
24/04/2025 |
111.05
|
7,740,100 | 110.55 | 112.74 | 109.66 | 2,931,248 | 3,104,991 | -19.8 | |
23/04/2025 |
109.46
|
5,710,800 | 110.75 | 110.75 | 106.79 | 1,345,960 | 2,696,058 | -148.3 | |
22/04/2025 |
109.46
|
9,127,300 | 110.06 | 110.26 | 103.12 | 1,433,219 | 2,618,834 | -127.1 | |
21/04/2025 |
110.75
|
4,332,300 | 111.05 | 111.55 | 109.07 | 1,752,547 | 457,620 | 144.2 | |
18/04/2025 |
110.65
|
7,485,500 | 109.56 | 114.03 | 109.56 | 3,402,795 | 1,220,100 | 246.2 | |
17/04/2025 |
108.47
|
8,580,100 | 104.11 | 110.36 | 104.01 | 2,768,276 | 1,714,550 | 112.7 | |
16/04/2025 |
106.99
|
18,032,200 | 113.53 | 114.92 | 106.99 | 1,264,908 | 5,788,727 | -497.5 | |
15/04/2025 |
115.02
|
7,762,400 | 115.12 | 116.01 | 112.74 | 1,600,503 | 2,443,080 | -97.1 | |
14/04/2025 |
117.50
|
9,217,400 | 118.98 | 118.98 | 113.03 | 2,599,467 | 4,445,400 | -214.7 | |
11/04/2025 |
117.50
|
19,224,000 | 116.01 | 117.50 | 113.33 | 6,423,409 | 5,425,301 | 116.8 | |
10/04/2025 |
111.65
|
1,005,400 | 111.65 | 111.65 | 111.65 | 871,135 | 1,368,272 | -56.0 | |
09/04/2025 |
104.41
|
16,893,300 | 96.97 | 107.08 | 96.97 | 6,366,572 | 4,046,392 | 247.6 | |
08/04/2025 |
104.21
|
16,276,400 | 105.10 | 107.08 | 104.21 | 3,145,055 | 6,248,642 | -326.9 | |
04/04/2025 |
112.04
|
21,574,500 | 104.70 | 112.93 | 104.70 | 4,598,276 | 10,312,460 | -612.8 | |
03/04/2025 |
112.54
|
11,484,900 | 113.73 | 116.60 | 112.54 | 1,706,327 | 4,662,021 | -338.0 | |
02/04/2025 |
120.97
|
3,920,200 | 120.17 | 121.26 | 119.78 | 807,105 | 1,105,400 | -36.3 | |
01/04/2025 |
119.48
|
7,824,300 | 120.97 | 121.16 | 117.79 | 2,537,830 | 3,090,582 | -67.2 | |
31/03/2025 |
119.97
|
5,406,300 | 122.35 | 122.35 | 119.97 | 1,515,790 | 1,994,041 | -58.3 | |
28/03/2025 |
122.95
|
2,944,800 | 125.03 | 125.33 | 122.95 | 395,142 | 1,020,525 | -78.1 | |
27/03/2025 |
125.13
|
6,464,400 | 120.97 | 125.43 | 120.07 | 2,127,490 | 1,837,504 | 36.7 | |
26/03/2025 |
121.96
|
9,734,600 | 125.43 | 125.43 | 121.66 | 965,485 | 3,266,108 | -286.5 | |
25/03/2025 |
125.43
|
5,629,200 | 128.70 | 128.80 | 125.43 | 0 | 0 | 0 | |
24/03/2025 |
127.91
|
5,090,200 | 127.41 | 128.20 | 126.22 | 1,327,556 | 1,382,298 | -7.0 | |
21/03/2025 |
126.91
|
6,424,800 | 123.94 | 127.91 | 123.94 | 0 | 0 | 0 | |
20/03/2025 |
123.94
|
8,203,400 | 123.54 | 125.73 | 123.44 | 2,251,835 | 4,392,627 | -268.3 | |
19/03/2025 |
123.54
|
18,128,400 | 129.00 | 129.49 | 122.45 | 1,806,878 | 10,303,121 | -1,072.0 | |
18/03/2025 |
128.90
|
5,508,500 | 129.00 | 131.08 | 128.90 | 826,788 | 3,232,091 | -314.2 | |
17/03/2025 |
128.90
|
6,707,000 | 130.48 | 130.98 | 128.50 | 460,436 | 2,539,495 | -271.1 | |
14/03/2025 |
130.29
|
16,094,000 | 134.45 | 135.14 | 129.69 | 361,000 | 5,209,066 | -644.9 | |
13/03/2025 |
135.34
|
3,610,200 | 134.95 | 136.83 | 134.95 | 769,637 | 726,530 | 5.9 | |
12/03/2025 |
134.75
|
6,185,000 | 136.53 | 137.52 | 134.75 | 541,640 | 2,513,967 | -269.4 | |
11/03/2025 |
136.33
|
5,784,400 | 136.83 | 137.33 | 135.84 | 1,410,450 | 1,695,020 | -39.2 | |
10/03/2025 |
138.12
|
5,323,000 | 140.30 | 140.30 | 138.02 | 1,477,876 | 2,538,816 | -148.7 | |
07/03/2025 |
140.20
|
2,954,500 | 140.50 | 141.49 | 139.90 | 735,343 | 1,470,292 | -104.1 | |
06/03/2025 |
140.40
|
6,417,100 | 138.32 | 142.28 | 138.32 | 1,953,019 | 2,083,940 | -19.0 | |
05/03/2025 |
137.92
|
2,851,100 | 138.81 | 138.91 | 137.92 | 466,337 | 604,100 | -19.1 | |
04/03/2025 |
138.81
|
3,471,300 | 138.32 | 139.41 | 138.12 | 1,217,910 | 1,052,346 | 23.3 |