| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-3.56 | -3.58% | 124,202,600 | 14,724,800 | 1,448.4 |
93.70
99.96
93.70
|
|
2 tháng
(2025-10-13) |
2.97 | 3.19% | 392,946,000 | 32,476,700 | 3,279.2 |
86.10
103.92
93.70
|
|
3 tháng
(2025-09-15) |
-4.85 | -4.81% | 612,515,900 | 16,124,600 | 1,701.8 |
86.10
104.41
93.70
|
|
6 tháng
(2025-06-16) |
-6.41 | -6.26% | 1,158,788,000 | -41,090,332 | -4,165.7 |
86.10
110.95
93.70
|
|
12 tháng
(2024-12-17) |
-30.29 | -23.98% | 1,844,710,000 | -111,390,855 | -13,867.1 |
86.10
131.67
93.70
|
|
24 tháng
(2023-12-25) |
25.74 | 36.64% | 2,818,878,600 | -155,256,277 | -19,728.1 |
69.31
131.67
93.70
|
|
36 tháng
(2022-12-28) |
48.31 | 101.30% | 3,179,281,900 | -156,163,950 | -19,813.8 |
47.38
131.67
93.70
|
|
60 tháng
(2021-01-07) |
68.99 | 255.37% | 4,212,778,200 | -151,419,279 | -19,284.8 |
25.33
131.67
93.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/02/2025 |
120.57
|
3,421,700 | 121.17 | 121.34 | 120.06 | 1,364,020 | 1,192,630 | 24.2 | |
| 26/02/2025 |
121.00
|
3,323,400 | 118.70 | 121.00 | 118.52 | 771,014 | 986,092 | -29.9 | |
| 25/02/2025 |
118.61
|
6,810,400 | 119.80 | 119.80 | 117.93 | 1,594,554 | 3,042,160 | -201.0 | |
| 24/02/2025 |
119.89
|
7,497,900 | 121.17 | 121.17 | 119.04 | 1,015,643 | 2,939,847 | -269.6 | |
| 21/02/2025 |
121.17
|
5,312,600 | 121.85 | 121.94 | 120.74 | 1,081,618 | 2,193,156 | -157.8 | |
| 20/02/2025 |
122.02
|
3,385,400 | 123.05 | 123.39 | 122.02 | 216,500 | 1,159,909 | -135.3 | |
| 19/02/2025 |
122.88
|
3,029,800 | 122.79 | 123.64 | 122.11 | 828,634 | 666,529 | 23.4 | |
| 18/02/2025 |
122.79
|
1,664,400 | 122.71 | 123.22 | 122.11 | 623,419 | 405,970 | 31.3 | |
| 17/02/2025 |
122.54
|
2,466,300 | 123.73 | 123.73 | 122.36 | 453,030 | 1,074,380 | -89.3 | |
| 14/02/2025 |
123.64
|
3,251,700 | 122.88 | 123.73 | 122.54 | 1,319,077 | 518,900 | 115.7 | |
| 13/02/2025 |
122.11
|
2,850,800 | 123.73 | 123.73 | 121.77 | 391,944 | 684,089 | -42.0 | |
| 12/02/2025 |
123.73
|
1,887,400 | 124.24 | 124.33 | 123.13 | 540,600 | 614,200 | -10.7 | |
| 11/02/2025 |
124.07
|
5,361,400 | 121.34 | 124.07 | 119.55 | 1,761,524 | 2,098,830 | -47.1 | |
| 10/02/2025 |
121.17
|
7,749,600 | 124.16 | 124.16 | 121.17 | 2,014,403 | 1,860,630 | 22.2 | |
| 07/02/2025 |
124.67
|
3,865,900 | 125.01 | 125.18 | 124.41 | 2,684,021 | 2,354,663 | 48.1 | |
| 06/02/2025 |
125.01
|
3,426,600 | 125.44 | 125.69 | 124.24 | 802,683 | 972,960 | -24.9 | |
| 05/02/2025 |
124.84
|
5,204,100 | 125.35 | 125.86 | 124.41 | 2,664,708 | 2,687,000 | -3.3 | |
| 04/02/2025 |
124.75
|
5,467,700 | 124.58 | 125.44 | 123.99 | 1,111,000 | 2,073,032 | -140.4 | |
| 03/02/2025 |
124.58
|
12,262,900 | 126.29 | 127.31 | 123.99 | 1,943,771 | 5,367,855 | -503.8 | |
| 24/01/2025 |
130.90
|
3,655,700 | 131.49 | 131.84 | 130.90 | 332,545 | 1,668,499 | -205.4 | |
| 23/01/2025 |
131.67
|
7,057,800 | 128.08 | 133.12 | 128.00 | 859,315 | 935,075 | -11.9 | |
| 22/01/2025 |
127.74
|
2,785,600 | 127.65 | 128.51 | 127.31 | 815,890 | 1,190,300 | -56.1 | |
| 21/01/2025 |
127.91
|
2,480,300 | 128.42 | 129.19 | 127.14 | 434,830 | 650,000 | -32.0 | |
| 20/01/2025 |
128.00
|
2,217,700 | 127.14 | 128.34 | 126.46 | 841,678 | 373,099 | 70.2 | |
| 17/01/2025 |
127.14
|
3,537,000 | 125.09 | 128.08 | 124.58 | 501,670 | 1,278,700 | -114.8 | |
| 16/01/2025 |
125.01
|
3,568,000 | 124.75 | 125.44 | 123.90 | 310,518 | 1,578,700 | -185.4 | |
| 15/01/2025 |
124.16
|
2,840,900 | 124.58 | 125.01 | 123.56 | 649,958 | 1,611,000 | -139.7 | |
| 14/01/2025 |
123.81
|
2,897,200 | 125.95 | 126.29 | 123.81 | 285,867 | 1,520,883 | -180.2 | |
| 13/01/2025 |
125.95
|
3,488,800 | 124.67 | 126.72 | 123.47 | 207,461 | 1,063,847 | -125.7 | |
| 10/01/2025 |
125.69
|
2,524,700 | 126.97 | 127.23 | 125.61 | 821,279 | 786,600 | 5.1 | |
| 09/01/2025 |
126.97
|
1,714,400 | 126.55 | 127.31 | 126.29 | 375,990 | 355,242 | 3.1 | |
| 08/01/2025 |
126.55
|
3,879,900 | 128.00 | 128.00 | 126.37 | 688,290 | 2,220,300 | -227.7 | |
| 07/01/2025 |
128.08
|
3,453,300 | 127.57 | 129.11 | 127.57 | 1,628,000 | 955,269 | 101.3 | |
| 06/01/2025 |
127.40
|
3,467,100 | 127.23 | 128.17 | 126.63 | 1,203,770 | 1,372,498 | -25.2 | |
| 03/01/2025 |
127.14
|
4,336,100 | 129.11 | 129.11 | 127.14 | 831,105 | 2,345,160 | -227.7 | |
| 02/01/2025 |
129.70
|
3,172,800 | 130.13 | 130.30 | 128.08 | 218,400 | 1,809,521 | -240.0 | |
| 31/12/2024 |
130.13
|
3,603,200 | 128.59 | 131.32 | 128.25 | 120,292 | 377,125 | -39.1 | |
| 30/12/2024 |
128.42
|
1,982,400 | 127.48 | 128.68 | 126.72 | 275,728 | 381,450 | -15.8 | |
| 27/12/2024 |
127.65
|
2,561,700 | 127.57 | 127.91 | 126.89 | 637,548 | 297,766 | 50.6 | |
| 26/12/2024 |
127.83
|
2,233,300 | 128.85 | 129.19 | 127.23 | 666,910 | 1,119,191 | -67.8 | |
| 25/12/2024 |
128.68
|
2,513,100 | 128.51 | 129.02 | 128.34 | 814,911 | 877,045 | -9.4 | |
| 24/12/2024 |
128.34
|
2,300,900 | 128.00 | 128.68 | 127.48 | 795,270 | 973,964 | -26.7 | |
| 23/12/2024 |
127.83
|
2,514,800 | 127.57 | 127.91 | 126.89 | 1,339,882 | 1,841,624 | -74.8 | |
| 20/12/2024 |
127.57
|
3,538,900 | 126.72 | 128.51 | 126.55 | 2,712,712 | 2,138,514 | 85.9 | |
| 19/12/2024 |
126.37
|
4,805,200 | 125.69 | 127.14 | 125.61 | 1,857,588 | 1,161,435 | 103.1 | |
| 18/12/2024 |
126.89
|
2,923,400 | 126.29 | 127.83 | 126.29 | 1,406,405 | 789,490 | 92.0 | |
| 17/12/2024 |
126.29
|
5,947,500 | 128.08 | 128.42 | 126.03 | 2,120,988 | 3,921,776 | -267.8 | |
| 16/12/2024 |
127.91
|
3,291,100 | 127.65 | 128.51 | 127.57 | 1,301,913 | 1,282,738 | 2.9 | |
| 13/12/2024 |
127.57
|
3,379,800 | 127.57 | 128.76 | 127.48 | 1,888,056 | 1,905,373 | -2.6 | |
| 12/12/2024 |
128.17
|
4,147,900 | 129.62 | 129.62 | 127.31 | 1,147,923 | 1,788,226 | -96.2 | |
| 11/12/2024 |
128.42
|
4,816,600 | 128.00 | 129.45 | 127.74 | 1,068,228 | 1,269,175 | -30.1 | |
| 10/12/2024 |
127.57
|
3,597,200 | 125.52 | 127.57 | 125.44 | 1,120,629 | 425,715 | 103.0 | |
| 09/12/2024 |
125.44
|
4,539,000 | 127.31 | 127.57 | 124.67 | 551,793 | 2,354,813 | -265.1 | |
| 06/12/2024 |
127.57
|
4,541,200 | 129.62 | 129.62 | 126.29 | 1,458,696 | 2,245,458 | -117.4 | |
| 05/12/2024 |
126.72
|
4,849,200 | 122.88 | 126.72 | 122.54 | 1,339,180 | 784,177 | 81.0 | |
| 04/12/2024 |
122.45
|
5,609,100 | 123.73 | 124.84 | 121.85 | 713,210 | 1,467,634 | -109.6 | |
| 03/12/2024 |
123.73
|
5,103,700 | 120.91 | 124.50 | 120.91 | 1,202,091 | 1,647,230 | -64.0 | |
| 02/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2024 |
121.34
|
6,616,800 | 123.13 | 124.58 | 120.83 | 1,884,440 | 3,048,530 | -166.6 | |
| 29/11/2024 |
122.28
|
11,586,700 | 118.13 | 123.21 | 117.79 | 3,263,107 | 1,616,791 | 233.8 | |
| 28/11/2024 |
118.13
|
4,742,700 | 118.13 | 118.64 | 117.20 | 2,110,380 | 600,602 | 210.2 | |
| 27/11/2024 |
117.70
|
9,814,300 | 114.57 | 118.38 | 114.57 | 4,973,076 | 728,673 | 587.2 | |
| 26/11/2024 |
114.57
|
4,176,100 | 113.04 | 115.16 | 112.96 | 1,429,716 | 481,774 | 127.9 | |
| 25/11/2024 |
113.47
|
1,849,700 | 113.55 | 113.55 | 112.87 | 539,616 | 251,400 | 38.5 | |
| 22/11/2024 |
113.47
|
2,915,900 | 112.62 | 113.89 | 112.28 | 488,838 | 230,543 | 34.5 | |
| 21/11/2024 |
112.70
|
3,176,700 | 112.20 | 112.70 | 111.01 | 383,247 | 973,732 | -77.6 | |
| 20/11/2024 |
112.20
|
8,460,300 | 110.16 | 112.20 | 107.37 | 1,698,602 | 3,945,760 | -283.1 | |
| 19/11/2024 |
110.16
|
7,642,800 | 113.13 | 113.21 | 110.08 | 1,347,815 | 3,046,724 | -223.2 | |
| 18/11/2024 |
113.55
|
3,903,400 | 113.55 | 114.06 | 112.28 | 931,371 | 1,207,275 | -36.8 | |
| 15/11/2024 |
113.47
|
6,563,600 | 114.65 | 114.99 | 112.37 | 372,404 | 2,935,897 | -343.2 | |
| 14/11/2024 |
115.25
|
4,736,300 | 116.86 | 118.55 | 115.25 | 282,710 | 1,668,407 | -191.0 | |
| 13/11/2024 |
116.77
|
3,455,400 | 115.84 | 117.03 | 115.33 | 973,607 | 1,180,800 | -28.3 | |
| 12/11/2024 |
115.92
|
2,914,700 | 117.45 | 117.70 | 115.16 | 426,400 | 763,400 | -46.0 | |
| 11/11/2024 |
117.20
|
5,292,000 | 115.67 | 118.21 | 115.25 | 343,700 | 308,500 | 4.9 | |
| 08/11/2024 |
115.08
|
2,106,300 | 115.33 | 115.92 | 114.48 | 284,200 | 140,000 | 19.6 | |
| 07/11/2024 |
114.48
|
3,570,500 | 114.65 | 116.60 | 113.72 | 458,500 | 276,700 | 24.6 | |
| 06/11/2024 |
114.06
|
1,801,500 | 112.79 | 114.06 | 112.70 | 0 | 0 | 0 | |
| 05/11/2024 |
112.37
|
1,657,100 | 112.70 | 113.55 | 112.11 | 174,300 | 600,900 | -56.6 | |
| 04/11/2024 |
112.53
|
3,182,900 | 114.06 | 114.06 | 112.45 | 685,000 | 1,443,800 | -101.1 | |
| 01/11/2024 |
114.06
|
2,667,500 | 114.40 | 114.40 | 113.21 | 594,000 | 973,200 | -50.9 | |
| 31/10/2024 |
115.16
|
1,241,700 | 115.16 | 115.25 | 114.65 | 435,100 | 472,700 | -5.1 | |
| 30/10/2024 |
115.16
|
1,709,800 | 114.74 | 115.16 | 114.57 | 1,029,100 | 225,700 | 108.9 | |
| 29/10/2024 |
114.74
|
2,459,200 | 114.74 | 114.82 | 114.23 | 887,800 | 988,000 | -13.5 | |
| 28/10/2024 |
114.31
|
1,506,000 | 113.64 | 114.40 | 113.21 | 404,300 | 34,300 | 49.8 | |
| 25/10/2024 |
113.55
|
1,839,000 | 113.81 | 114.06 | 113.21 | 517,000 | 482,100 | 4.7 | |
| 24/10/2024 |
113.81
|
2,277,200 | 113.72 | 113.81 | 113.38 | 1,087,600 | 564,100 | 70.2 | |
| 23/10/2024 |
113.72
|
3,015,100 | 112.62 | 114.23 | 112.37 | 679,700 | 399,600 | 37.6 | |
| 22/10/2024 |
112.79
|
6,009,200 | 114.99 | 114.99 | 112.70 | 856,700 | 930,700 | -9.8 | |
| 21/10/2024 |
114.82
|
2,681,300 | 116.09 | 116.69 | 114.82 | 673,600 | 1,139,000 | -63.3 | |
| 18/10/2024 |
116.09
|
2,169,400 | 116.43 | 116.77 | 115.75 | 769,000 | 609,100 | 21.9 | |
| 17/10/2024 |
116.09
|
2,579,200 | 115.67 | 116.18 | 114.82 | 675,200 | 821,300 | -20.1 | |
| 16/10/2024 |
115.50
|
2,756,000 | 115.59 | 116.18 | 115.25 | 102,700 | 615,000 | -70.0 | |
| 15/10/2024 |
116.09
|
2,860,800 | 116.60 | 117.45 | 115.75 | 220,500 | 1,079,000 | -118.0 | |
| 14/10/2024 |
116.60
|
5,605,300 | 119.57 | 119.74 | 116.18 | 947,900 | 2,211,400 | -175.8 | |
| 11/10/2024 |
118.30
|
3,813,600 | 120.33 | 121.01 | 118.30 | 708,800 | 1,384,100 | -94.7 | |
| 10/10/2024 |
120.08
|
9,952,200 | 115.08 | 120.33 | 115.08 | 2,857,700 | 549,100 | 322.3 | |
| 09/10/2024 |
114.74
|
2,619,900 | 113.81 | 115.08 | 113.81 | 842,100 | 307,600 | 72.3 | |
| 08/10/2024 |
113.38
|
2,108,600 | 113.64 | 114.48 | 113.21 | 339,700 | 740,600 | -53.8 | |
| 07/10/2024 |
113.64
|
1,330,500 | 113.72 | 114.31 | 113.21 | 143,800 | 326,500 | -24.5 | |
| 04/10/2024 |
113.64
|
1,468,400 | 113.81 | 114.23 | 113.13 | 190,500 | 228,100 | -5.0 | |
| 03/10/2024 |
113.55
|
2,300,800 | 114.74 | 115.33 | 113.55 | 162,000 | 578,200 | -56.3 | |