| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-11.60 | -9.59% | 193,780,700 | -18,509,830 | -2,046.1 |
105.10
122
109.40
|
|
2 tháng
(2025-03-03) |
-31.10 | -22.14% | 323,840,500 | -45,751,779 | -5,587.8 |
105.10
141.60
109.40
|
|
3 tháng
(2025-02-03) |
-36.60 | -25.07% | 416,774,900 | -55,905,591 | -7,039.9 |
105.10
146.50
109.40
|
|
6 tháng
(2024-11-01) |
-24.27 | -18.15% | 655,484,600 | -73,902,063 | -9,623.6 |
105.10
154.30
109.40
|
|
12 tháng
(2024-05-06) |
-0.04 | -0.03% | 1,257,574,500 | -111,276,819 | -14,625.5 |
105.10
154.30
109.40
|
|
24 tháng
(2023-05-11) |
51.76 | 89.81% | 1,782,197,600 | -112,406,497 | -14,743.7 |
57.64
154.30
109.40
|
|
36 tháng
(2022-05-16) |
53.97 | 97.36% | 2,089,278,600 | -109,601,678 | -14,376.6 |
48.02
154.30
109.40
|
|
60 tháng
(2020-05-26) |
85.20 | 352.04% | 3,174,967,440 | -107,912,188 | -14,227.8 |
21.67
154.30
109.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2025 |
109.40
|
2,945,500 | 109.60 | 110.50 | 109.10 | 657,544 | 1,219,100 | -74.0 | |
| 28/04/2025 |
109.50
|
3,853,700 | 112 | 112.40 | 109.20 | 314,618 | 1,242,605 | -102.2 | |
| 25/04/2025 |
112.40
|
5,384,100 | 112 | 112.40 | 110.20 | 1,558,315 | 2,792,753 | -137.1 | |
| 24/04/2025 |
112
|
7,740,100 | 111.50 | 113.70 | 110.60 | 2,931,248 | 3,104,991 | -19.8 | |
| 23/04/2025 |
110.40
|
5,710,800 | 111.70 | 111.70 | 107.70 | 1,345,960 | 2,696,058 | -148.3 | |
| 22/04/2025 |
110.40
|
9,127,300 | 111 | 111.20 | 104 | 1,433,219 | 2,618,834 | -127.1 | |
| 21/04/2025 |
111.70
|
4,332,300 | 112 | 112.50 | 110 | 1,752,547 | 457,620 | 144.2 | |
| 18/04/2025 |
111.60
|
7,485,500 | 110.50 | 115 | 110.50 | 3,402,795 | 1,220,100 | 246.2 | |
| 17/04/2025 |
109.40
|
8,580,100 | 105 | 111.30 | 104.90 | 2,768,276 | 1,714,550 | 112.7 | |
| 16/04/2025 |
107.90
|
18,032,200 | 114.50 | 115.90 | 107.90 | 1,264,908 | 5,788,727 | -497.5 | |
| 15/04/2025 |
116
|
7,762,400 | 116.10 | 117 | 113.70 | 1,600,503 | 2,443,080 | -97.1 | |
| 14/04/2025 |
118.50
|
9,217,400 | 120 | 120 | 114 | 2,599,467 | 4,445,400 | -214.7 | |
| 11/04/2025 |
118.50
|
19,224,000 | 117 | 118.50 | 114.30 | 6,423,409 | 5,425,301 | 116.8 | |
| 10/04/2025 |
112.60
|
1,005,400 | 112.60 | 112.60 | 112.60 | 871,135 | 1,368,272 | -56.0 | |
| 09/04/2025 |
105.30
|
16,893,300 | 97.80 | 108 | 97.80 | 6,366,572 | 4,046,392 | 247.6 | |
| 08/04/2025 |
105.10
|
16,276,400 | 106 | 108 | 105.10 | 3,145,055 | 6,248,642 | -326.9 | |
| 04/04/2025 |
113
|
21,574,500 | 105.60 | 113.90 | 105.60 | 4,598,276 | 10,312,460 | -612.8 | |
| 03/04/2025 |
113.50
|
11,484,900 | 114.70 | 117.60 | 113.50 | 1,706,327 | 4,662,021 | -338.0 | |
| 02/04/2025 |
122
|
3,920,200 | 121.20 | 122.30 | 120.80 | 807,105 | 1,105,400 | -36.3 | |
| 01/04/2025 |
120.50
|
7,824,300 | 122 | 122.20 | 118.80 | 2,537,830 | 3,090,582 | -67.2 | |
| 31/03/2025 |
121
|
5,406,300 | 123.40 | 123.40 | 121 | 1,515,790 | 1,994,041 | -58.3 | |
| 28/03/2025 |
124
|
2,944,800 | 126.10 | 126.40 | 124 | 395,142 | 1,020,525 | -78.1 | |
| 27/03/2025 |
126.20
|
6,464,400 | 122 | 126.50 | 121.10 | 2,127,490 | 1,837,504 | 36.7 | |
| 26/03/2025 |
123
|
9,734,600 | 126.50 | 126.50 | 122.70 | 965,485 | 3,266,108 | -286.5 | |
| 25/03/2025 |
126.50
|
5,629,200 | 129.80 | 129.90 | 126.50 | 0 | 0 | 0 | |
| 24/03/2025 |
129
|
5,090,200 | 128.50 | 129.30 | 127.30 | 1,327,556 | 1,382,298 | -7.0 | |
| 21/03/2025 |
128
|
6,424,800 | 125 | 129 | 125 | 0 | 0 | 0 | |
| 20/03/2025 |
125
|
8,203,400 | 124.60 | 126.80 | 124.50 | 2,251,835 | 4,392,627 | -268.3 | |
| 19/03/2025 |
124.60
|
18,128,400 | 130.10 | 130.60 | 123.50 | 1,806,878 | 10,303,121 | -1,072.0 | |
| 18/03/2025 |
130
|
5,508,500 | 130.10 | 132.20 | 130 | 826,788 | 3,232,091 | -314.2 | |
| 17/03/2025 |
130
|
6,707,000 | 131.60 | 132.10 | 129.60 | 460,436 | 2,539,495 | -271.1 | |
| 14/03/2025 |
131.40
|
16,094,000 | 135.60 | 136.30 | 130.80 | 361,000 | 5,209,066 | -644.9 | |
| 13/03/2025 |
136.50
|
3,610,200 | 136.10 | 138 | 136.10 | 769,637 | 726,530 | 5.9 | |
| 12/03/2025 |
135.90
|
6,185,000 | 137.70 | 138.70 | 135.90 | 541,640 | 2,513,967 | -269.4 | |
| 11/03/2025 |
137.50
|
5,784,400 | 138 | 138.50 | 137 | 1,410,450 | 1,695,020 | -39.2 | |
| 10/03/2025 |
139.30
|
5,323,000 | 141.50 | 141.50 | 139.20 | 1,477,876 | 2,538,816 | -148.7 | |
| 07/03/2025 |
141.40
|
2,954,500 | 141.70 | 142.70 | 141.10 | 735,343 | 1,470,292 | -104.1 | |
| 06/03/2025 |
141.60
|
6,417,100 | 139.50 | 143.50 | 139.50 | 1,953,019 | 2,083,940 | -19.0 | |
| 05/03/2025 |
139.10
|
2,851,100 | 140 | 140.10 | 139.10 | 466,337 | 604,100 | -19.1 | |
| 04/03/2025 |
140
|
3,471,300 | 139.50 | 140.60 | 139.30 | 1,217,910 | 1,052,346 | 23.3 | |
| 03/03/2025 |
140.50
|
2,533,900 | 140.50 | 141.40 | 140.30 | 853,131 | 1,322,056 | -66.0 | |
| 28/02/2025 |
140.30
|
4,694,400 | 140.10 | 141.10 | 139 | 1,444,362 | 1,887,505 | -61.9 | |
| 27/02/2025 |
141.30
|
3,421,700 | 142 | 142.20 | 140.70 | 1,364,020 | 1,192,630 | 24.2 | |
| 26/02/2025 |
141.80
|
3,323,400 | 139.10 | 141.80 | 138.90 | 771,014 | 986,092 | -29.9 | |
| 25/02/2025 |
139
|
6,810,400 | 140.40 | 140.40 | 138.20 | 1,594,554 | 3,042,160 | -201.0 | |
| 24/02/2025 |
140.50
|
7,497,900 | 142 | 142 | 139.50 | 1,015,643 | 2,939,847 | -269.6 | |
| 21/02/2025 |
142
|
5,312,600 | 142.80 | 142.90 | 141.50 | 1,081,618 | 2,193,156 | -157.8 | |
| 20/02/2025 |
143
|
3,385,400 | 144.20 | 144.60 | 143 | 216,500 | 1,159,909 | -135.3 | |
| 19/02/2025 |
144
|
3,029,800 | 143.90 | 144.90 | 143.10 | 828,634 | 666,529 | 23.4 | |
| 18/02/2025 |
143.90
|
1,664,400 | 143.80 | 144.40 | 143.10 | 623,419 | 405,970 | 31.3 | |
| 17/02/2025 |
143.60
|
2,466,300 | 145 | 145 | 143.40 | 453,030 | 1,074,380 | -89.3 | |
| 14/02/2025 |
144.90
|
3,251,700 | 144 | 145 | 143.60 | 1,319,077 | 518,900 | 115.7 | |
| 13/02/2025 |
143.10
|
2,850,800 | 145 | 145 | 142.70 | 391,944 | 684,089 | -42.0 | |
| 12/02/2025 |
145
|
1,887,400 | 145.60 | 145.70 | 144.30 | 540,600 | 614,200 | -10.7 | |
| 11/02/2025 |
145.40
|
5,361,400 | 142.20 | 145.40 | 140.10 | 1,761,524 | 2,098,830 | -47.1 | |
| 10/02/2025 |
142
|
7,749,600 | 145.50 | 145.50 | 142 | 2,014,403 | 1,860,630 | 22.2 | |
| 07/02/2025 |
146.10
|
3,865,900 | 146.50 | 146.70 | 145.80 | 2,684,021 | 2,354,663 | 48.1 | |
| 06/02/2025 |
146.50
|
3,426,600 | 147 | 147.30 | 145.60 | 802,683 | 972,960 | -24.9 | |
| 05/02/2025 |
146.30
|
5,204,100 | 146.90 | 147.50 | 145.80 | 2,664,708 | 2,687,000 | -3.3 | |
| 04/02/2025 |
146.20
|
5,467,700 | 146 | 147 | 145.30 | 1,111,000 | 2,073,032 | -140.4 | |
| 03/02/2025 |
146
|
12,262,900 | 148 | 149.20 | 145.30 | 1,943,771 | 5,367,855 | -503.8 | |
| 24/01/2025 |
153.40
|
3,655,700 | 154.10 | 154.50 | 153.40 | 332,545 | 1,668,499 | -205.4 | |
| 23/01/2025 |
154.30
|
7,057,800 | 150.10 | 156 | 150 | 859,315 | 935,075 | -11.9 | |
| 22/01/2025 |
149.70
|
2,785,600 | 149.60 | 150.60 | 149.20 | 815,890 | 1,190,300 | -56.1 | |
| 21/01/2025 |
149.90
|
2,480,300 | 150.50 | 151.40 | 149 | 434,830 | 650,000 | -32.0 | |
| 20/01/2025 |
150
|
2,217,700 | 149 | 150.40 | 148.20 | 841,678 | 373,099 | 70.2 | |
| 17/01/2025 |
149
|
3,537,000 | 146.60 | 150.10 | 146 | 501,670 | 1,278,700 | -114.8 | |
| 16/01/2025 |
146.50
|
3,568,000 | 146.20 | 147 | 145.20 | 310,518 | 1,578,700 | -185.4 | |
| 15/01/2025 |
145.50
|
2,840,900 | 146 | 146.50 | 144.80 | 649,958 | 1,611,000 | -139.7 | |
| 14/01/2025 |
145.10
|
2,897,200 | 147.60 | 148 | 145.10 | 285,867 | 1,520,883 | -180.2 | |
| 13/01/2025 |
147.60
|
3,488,800 | 146.10 | 148.50 | 144.70 | 207,461 | 1,063,847 | -125.7 | |
| 10/01/2025 |
147.30
|
2,524,700 | 148.80 | 149.10 | 147.20 | 821,279 | 786,600 | 5.1 | |
| 09/01/2025 |
148.80
|
1,714,400 | 148.30 | 149.20 | 148 | 375,990 | 355,242 | 3.1 | |
| 08/01/2025 |
148.30
|
3,879,900 | 150 | 150 | 148.10 | 688,290 | 2,220,300 | -227.7 | |
| 07/01/2025 |
150.10
|
3,453,300 | 149.50 | 151.30 | 149.50 | 1,628,000 | 955,269 | 101.3 | |
| 06/01/2025 |
149.30
|
3,467,100 | 149.10 | 150.20 | 148.40 | 1,203,770 | 1,372,498 | -25.2 | |
| 03/01/2025 |
149
|
4,336,100 | 151.30 | 151.30 | 149 | 831,105 | 2,345,160 | -227.7 | |
| 02/01/2025 |
152
|
3,172,800 | 152.50 | 152.70 | 150.10 | 218,400 | 1,809,521 | -240.0 | |
| 31/12/2024 |
152.50
|
3,603,200 | 150.70 | 153.90 | 150.30 | 120,292 | 377,125 | -39.1 | |
| 30/12/2024 |
150.50
|
1,982,400 | 149.40 | 150.80 | 148.50 | 275,728 | 381,450 | -15.8 | |
| 27/12/2024 |
149.60
|
2,561,700 | 149.50 | 149.90 | 148.70 | 637,548 | 297,766 | 50.6 | |
| 26/12/2024 |
149.80
|
2,233,300 | 151 | 151.40 | 149.10 | 666,910 | 1,119,191 | -67.8 | |
| 25/12/2024 |
150.80
|
2,513,100 | 150.60 | 151.20 | 150.40 | 814,911 | 877,045 | -9.4 | |
| 24/12/2024 |
150.40
|
2,300,900 | 150 | 150.80 | 149.40 | 795,270 | 973,964 | -26.7 | |
| 23/12/2024 |
149.80
|
2,514,800 | 149.50 | 149.90 | 148.70 | 1,339,882 | 1,841,624 | -74.8 | |
| 20/12/2024 |
149.50
|
3,538,900 | 148.50 | 150.60 | 148.30 | 2,712,712 | 2,138,514 | 85.9 | |
| 19/12/2024 |
148.10
|
4,805,200 | 147.30 | 149 | 147.20 | 1,857,588 | 1,161,435 | 103.1 | |
| 18/12/2024 |
148.70
|
2,923,400 | 148 | 149.80 | 148 | 1,406,405 | 789,490 | 92.0 | |
| 17/12/2024 |
148
|
5,947,500 | 150.10 | 150.50 | 147.70 | 2,120,988 | 3,921,776 | -267.8 | |
| 16/12/2024 |
149.90
|
3,291,100 | 149.60 | 150.60 | 149.50 | 1,301,913 | 1,282,738 | 2.9 | |
| 13/12/2024 |
149.50
|
3,379,800 | 149.50 | 150.90 | 149.40 | 1,888,056 | 1,905,373 | -2.6 | |
| 12/12/2024 |
150.20
|
4,147,900 | 151.90 | 151.90 | 149.20 | 1,147,923 | 1,788,226 | -96.2 | |
| 11/12/2024 |
150.50
|
4,816,600 | 150 | 151.70 | 149.70 | 1,068,228 | 1,269,175 | -30.1 | |
| 10/12/2024 |
149.50
|
3,597,200 | 147.10 | 149.50 | 147 | 1,120,629 | 425,715 | 103.0 | |
| 09/12/2024 |
147
|
4,539,000 | 149.20 | 149.50 | 146.10 | 551,793 | 2,354,813 | -265.1 | |
| 06/12/2024 |
149.50
|
4,541,200 | 151.90 | 151.90 | 148 | 1,458,696 | 2,245,458 | -117.4 | |
| 05/12/2024 |
148.50
|
4,849,200 | 144 | 148.50 | 143.60 | 1,339,180 | 784,177 | 81.0 | |
| 04/12/2024 |
143.50
|
5,609,100 | 145 | 146.30 | 142.80 | 713,210 | 1,467,634 | -109.6 | |
| 03/12/2024 |
145
|
5,103,700 | 141.70 | 145.90 | 141.70 | 1,202,091 | 1,647,230 | -64.0 | |
| 02/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2024 |
142.20
|
6,616,800 | 144.30 | 146 | 141.60 | 1,884,440 | 3,048,530 | -166.6 | |