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) |
6.80 | 3.81% | 287,100 | 27,400 | 1.7 |
178.40
187
185.90
|
2 tháng
(2025-05-26) |
-30.58 | -14.16% | 892,300 | 39,400 | 1.7 |
175.90
226.06
185.90
|
3 tháng
(2025-04-28) |
-16.44 | -8.15% | 1,456,100 | 40,600 | 1.7 |
175.90
228.51
185.90
|
6 tháng
(2025-02-03) |
18.63 | 11.18% | 2,330,730 | 40,700 | 1.7 |
148.95
228.51
185.90
|
12 tháng
(2024-07-30) |
-10.78 | -5.50% | 3,352,482 | 40,700 | 1.7 |
148.95
228.51
185.90
|
24 tháng
(2023-08-07) |
62.28 | 50.62% | 6,198,992 | 39,600 | 1.5 |
103.04
228.61
185.90
|
36 tháng
(2022-08-10) |
74.06 | 66.58% | 7,645,870 | 40,700 | 1.6 |
46.10
228.61
185.90
|
60 tháng
(2020-08-20) |
82.55 | 80.33% | 16,758,288 | 41,000 | 1.2 |
46.10
259.24
185.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
185.90
|
17,000 | 185.30 | 186 | 183.20 | 300 | 0 | 0.1 | |
24/07/2025 |
185.30
|
8,200 | 185.20 | 188.80 | 184 | 0 | 0 | 0 | |
23/07/2025 |
185.20
|
11,700 | 184 | 185.20 | 183 | 1,500 | 0 | 0.3 | |
22/07/2025 |
184
|
12,900 | 184.40 | 185 | 183.20 | 0 | 0 | 0 | |
21/07/2025 |
183.80
|
24,000 | 187.50 | 189 | 183 | 1,200 | 0 | 0.2 | |
18/07/2025 |
186.10
|
20,800 | 183.40 | 191 | 183.40 | 0 | 0 | 0 | |
17/07/2025 |
183.90
|
12,800 | 182.10 | 184.50 | 182.10 | 0 | 0 | 0 | |
16/07/2025 |
181.80
|
7,400 | 182.90 | 182.90 | 181.40 | 0 | 0 | 0 | |
15/07/2025 |
183.80
|
6,700 | 182.50 | 184 | 181.50 | 0 | 0 | 0 | |
14/07/2025 |
182.50
|
18,400 | 184.20 | 184.50 | 180 | 0 | 0 | 0 | |
11/07/2025 |
184.50
|
6,200 | 186.60 | 186.60 | 182.60 | 0 | 0 | 0 | |
10/07/2025 |
185.50
|
8,000 | 186.50 | 186.50 | 185 | 0 | 0 | 0 | |
09/07/2025 |
185
|
35,000 | 186.40 | 186.40 | 182.10 | 6,300 | 0 | 1.2 | |
08/07/2025 |
186.50
|
10,300 | 186.50 | 187 | 185.50 | 0 | 0 | 0 | |
07/07/2025 |
187
|
7,000 | 184.90 | 187.50 | 184.90 | 0 | 0 | 0 | |
04/07/2025 |
186.90
|
11,700 | 186.60 | 186.90 | 182 | 0 | 0 | 0 | |
03/07/2025 |
186
|
9,400 | 189 | 189 | 185.60 | 0 | 0 | 0 | |
02/07/2025 |
187
|
6,500 | 186.10 | 187.50 | 185.40 | 0 | 0 | 0 | |
01/07/2025 |
186
|
16,600 | 180 | 187.40 | 180 | 0 | 0 | 0 | |
30/06/2025 |
181.30
|
20,600 | 181 | 181.30 | 179.60 | 9,400 | 0 | 0 | |
27/06/2025 |
180
|
11,500 | 179.20 | 180 | 177.90 | 1,100 | 0 | 0 | |
26/06/2025 |
178.40
|
9,800 | 176.20 | 178.50 | 176.20 | 3,800 | 0 | 0 | |
25/06/2025 |
178.50
|
11,600 | 177.10 | 179.10 | 177.10 | 4,100 | 0 | 0 | |
24/06/2025 |
177
|
11,000 | 175.70 | 177 | 175.70 | 2,000 | 0 | 0 | |
23/06/2025 |
177
|
20,400 | 176 | 177.90 | 174.90 | 3,000 | 0 | 0 | |
20/06/2025 |
178
|
9,800 | 177.50 | 178 | 176.40 | 2,500 | 0 | 0 | |
19/06/2025 |
177.50
|
9,700 | 179 | 179 | 176.10 | 0 | 0 | 0 | |
18/06/2025 |
177.60
|
11,700 | 175.30 | 179 | 175.30 | 0 | 0 | 0 | |
17/06/2025 |
178.40
|
16,800 | 177 | 179 | 176.90 | 4,700 | 0 | 0 | |
16/06/2025 |
176
|
22,500 | 178 | 178 | 170 | 0 | 0 | 0 | |
13/06/2025 |
175.90
|
42,700 | 182 | 183.30 | 172 | 0 | 0 | 0 | |
12/06/2025: Cổ tức tiền mặt tỉ lệ: 135% | |||||||||
12/06/2025 |
183.30
|
40,200 | 200 | 200 | 182 | 0 | 0 | 0 | |
11/06/2025 |
222.10
|
30,400 | 223.42 | 223.42 | 221.54 | 0 | 0 | 0 | |
10/06/2025 |
222.29
|
25,400 | 223.04 | 223.23 | 221.16 | 0 | 0 | 0 | |
09/06/2025 |
221.54
|
41,300 | 224.27 | 224.83 | 221.54 | 0 | 0 | 0 | |
06/06/2025 |
221.72
|
26,400 | 224.27 | 226.06 | 221.54 | 0 | 0 | 0 | |
05/06/2025 |
222.85
|
20,200 | 227.66 | 227.66 | 221.25 | 0 | 0 | 0 | |
04/06/2025 |
226.06
|
81,600 | 221.54 | 230.96 | 221.35 | 0 | 0 | 0 | |
03/06/2025 |
218.24
|
84,800 | 214.94 | 219.65 | 207.39 | 0 | 100 | 0 | |
02/06/2025 |
204.57
|
21,500 | 208.43 | 208.43 | 201.27 | 0 | 0 | 0 | |
30/05/2025 |
209.28
|
28,200 | 213.15 | 216.82 | 209.28 | 0 | 0 | 0 | |
29/05/2025 |
216.82
|
20,600 | 215.41 | 218.42 | 214.94 | 0 | 0 | 0 | |
28/05/2025 |
215.03
|
16,900 | 216.82 | 216.82 | 215.03 | 0 | 100 | 0 | |
27/05/2025 |
215.88
|
10,100 | 217.58 | 217.58 | 214.94 | 0 | 0 | 0 | |
26/05/2025 |
215.88
|
13,000 | 214.94 | 220.59 | 214.46 | 0 | 0 | 0 | |
23/05/2025 |
215.88
|
10,400 | 214.09 | 216.82 | 213.24 | 0 | 300 | 0 | |
22/05/2025 |
215.88
|
20,900 | 218.71 | 218.71 | 213.15 | 0 | 0 | 0 | |
21/05/2025 |
218.61
|
22,200 | 218.71 | 225.40 | 215.88 | 0 | 0 | 0 | |
20/05/2025 |
222.38
|
36,700 | 218.71 | 228.13 | 218.14 | 0 | 0 | 0 | |
19/05/2025 |
216.82
|
16,300 | 211.07 | 218.80 | 211.07 | 0 | 0 | 0 | |
16/05/2025 |
213.90
|
33,000 | 216.82 | 216.82 | 212.11 | 0 | 0 | 0 | |
15/05/2025 |
215.88
|
29,900 | 217.76 | 219.65 | 215.88 | 0 | 0 | 0 | |
14/05/2025 |
220.22
|
50,000 | 226.25 | 228.04 | 219.18 | 0 | 1,300 | 0 | |
13/05/2025 |
226.15
|
39,500 | 230.68 | 233.79 | 223.51 | 1,000 | 0 | 0 | |
12/05/2025 |
228.51
|
116,500 | 219.65 | 228.98 | 215.50 | 1,300 | 0 | 0 | |
09/05/2025 |
213.99
|
49,100 | 207.39 | 222.48 | 207.39 | 0 | 0 | 0 | |
08/05/2025 |
204.00
|
22,600 | 198.44 | 209.28 | 197.97 | 0 | 0 | 0 | |
07/05/2025 |
198.91
|
13,400 | 197.97 | 198.91 | 197.02 | 0 | 0 | 0 | |
06/05/2025 |
197.87
|
33,500 | 197.50 | 202.21 | 197.50 | 0 | 0 | 0 | |
05/05/2025 |
197.02
|
17,600 | 199.85 | 199.85 | 195.14 | 500 | 0 | 0 | |
29/04/2025 |
195.23
|
21,100 | 199.85 | 199.85 | 193.35 | 0 | 0 | 0 | |
28/04/2025 |
201.74
|
31,100 | 203.62 | 204.57 | 197.02 | 0 | 0 | 0 | |
25/04/2025 |
203.62
|
40,900 | 199.10 | 207.30 | 194.29 | 0 | 0 | 0 | |
24/04/2025 |
197.50
|
29,700 | 202.68 | 204.47 | 191.56 | 0 | 0 | 0 | |
23/04/2025 |
202.49
|
66,300 | 214.84 | 214.84 | 197.97 | 0 | 0 | 0 | |
22/04/2025 |
187.60
|
31,800 | 193.16 | 194.10 | 178.17 | 0 | 0 | 0 | |
21/04/2025 |
194.86
|
103,700 | 179.11 | 198.82 | 179.11 | 0 | 0 | 0 | |
18/04/2025 |
173.46
|
18,200 | 166.86 | 173.74 | 166.86 | 0 | 0 | 0 | |
17/04/2025 |
165.35
|
8,200 | 164.97 | 165.92 | 164.60 | 0 | 0 | 0 | |
16/04/2025 |
165.92
|
14,800 | 164.97 | 167.80 | 163.65 | 0 | 0 | 0 | |
15/04/2025 |
164.97
|
18,500 | 168.74 | 169.69 | 161.20 | 0 | 0 | 0 | |
14/04/2025 |
168.74
|
17,900 | 164.50 | 172.51 | 164.03 | 0 | 0 | 0 | |
11/04/2025 |
167.80
|
6,200 | 163.09 | 168.65 | 159.32 | 0 | 0 | 0 | |
10/04/2025 |
165.92
|
34,300 | 167.80 | 167.80 | 160.26 | 0 | 0 | 0 | |
09/04/2025 |
148.95
|
16,800 | 143.29 | 159.32 | 139.52 | 0 | 0 | 0 | |
08/04/2025 |
149.89
|
21,200 | 156.49 | 156.49 | 143.76 | 0 | 0 | 0 | |
04/04/2025 |
160.17
|
29,400 | 158.37 | 161.20 | 150.83 | 0 | 0 | 0 | |
03/04/2025 |
157.43
|
53,500 | 169.69 | 170.63 | 156.49 | 0 | 0 | 0 | |
02/04/2025 |
175.34
|
2,100 | 175.34 | 175.44 | 175.34 | 0 | 0 | 0 | |
01/04/2025 |
175.81
|
12,000 | 174.31 | 177.23 | 172.33 | 0 | 0 | 0 | |
31/03/2025 |
170.53
|
7,400 | 172.04 | 172.51 | 169.97 | 0 | 0 | 0 | |
28/03/2025 |
174.40
|
7,200 | 174.78 | 175.25 | 172.51 | 0 | 0 | 0 | |
27/03/2025 |
174.12
|
2,200 | 173.46 | 176.10 | 173.27 | 0 | 0 | 0 | |
26/03/2025 |
176.29
|
22,100 | 180.06 | 180.53 | 174.40 | 0 | 0 | 0 | |
25/03/2025 |
183.83
|
5,300 | 185.34 | 185.71 | 181.56 | 0 | 0 | 0 | |
24/03/2025 |
181.00
|
15,600 | 177.23 | 181.94 | 177.23 | 0 | 0 | 0 | |
21/03/2025 |
174.40
|
4,600 | 175.34 | 177.32 | 174.40 | 0 | 0 | 0 | |
20/03/2025 |
175.34
|
6,600 | 173.46 | 176.29 | 173.46 | 0 | 0 | 0 | |
19/03/2025 |
173.93
|
7,400 | 171.01 | 174.40 | 171.01 | 0 | 0 | 0 | |
18/03/2025 |
174.87
|
4,400 | 175.34 | 176.10 | 173.46 | 0 | 0 | 0 | |
17/03/2025 |
174.87
|
9,600 | 177.04 | 177.23 | 172.61 | 0 | 0 | 0 | |
14/03/2025 |
176.47
|
8,000 | 178.17 | 178.36 | 176.47 | 0 | 0 | 0 | |
13/03/2025 |
178.17
|
33,000 | 177.13 | 181.94 | 175.06 | 0 | 0 | 0 | |
12/03/2025 |
174.12
|
7,100 | 173.55 | 174.12 | 172.61 | 0 | 0 | 0 | |
11/03/2025 |
175.06
|
3,800 | 172.51 | 175.34 | 172.23 | 0 | 0 | 0 | |
10/03/2025 |
175.34
|
7,300 | 174.40 | 176.19 | 174.40 | 0 | 0 | 0 | |
07/03/2025 |
173.93
|
8,700 | 171.57 | 176.29 | 171.38 | 0 | 0 | 0 | |
06/03/2025 |
171.85
|
6,700 | 172.99 | 173.46 | 170.82 | 0 | 0 | 0 | |
05/03/2025 |
172.99
|
4,700 | 174.31 | 175.34 | 171.38 | 0 | 0 | 0 | |
04/03/2025 |
171.29
|
10,600 | 171.67 | 172.51 | 171.10 | 0 | 0 | 0 |