| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
6.60 | 4.85% | 7,379,300 | 2,176,440 | 0 |
133.50
143
133.50
|
|
2 tháng
(2026-07-13) |
10.56 | 8% | 15,264,200 | 3,235,760 | 0 |
132.04
143
133.50
|
|
3 tháng
(2026-06-11) |
14.20 | 11.06% | 22,854,600 | 5,186,598 | 0 |
124.65
143
133.50
|
|
6 tháng
(2026-03-13) |
4.65 | 3.37% | 46,117,900 | 3,712,863 | -41.2 |
124.16
158.65
133.50
|
|
12 tháng
(2025-09-15) |
39.40 | 38.18% | 90,263,700 | -2,297,737 | -1,233.0 |
102.64
179.21
133.50
|
|
24 tháng
(2024-09-19) |
40.87 | 40.17% | 131,111,603 | -7,999,959 | -1,668.9 |
84.19
179.21
133.50
|
|
36 tháng
(2023-09-25) |
105.60 | 285.39% | 154,669,699 | -6,456,731 | -1,349.6 |
34.76
179.21
133.50
|
|
60 tháng
(2021-10-05) |
87.13 | 157.09% | 163,620,253 | -4,599,534 | -1,215.9 |
27.53
179.21
133.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/08/2025 |
89.01
|
329,900 | 89.57 | 89.89 | 88.36 | 24,000 | 100,100 | -8.5 | |
| 06/08/2025 |
88.77
|
495,200 | 86.60 | 89.33 | 85.88 | 28,400 | 318,000 | -31.8 | |
| 05/08/2025 |
86.44
|
596,000 | 86.20 | 87.40 | 85.56 | 64,100 | 324,700 | -28.1 | |
| 04/08/2025 |
85.80
|
332,900 | 84.27 | 86.92 | 83.63 | 1,600 | 198,300 | -21.0 | |
| 01/08/2025 |
84.11
|
501,700 | 83.79 | 84.44 | 82.43 | 55,700 | 336,100 | -29.1 | |
| 31/07/2025 |
84.60
|
972,500 | 86.84 | 87.32 | 81.63 | 109,000 | 736,200 | -65.5 | |
| 30/07/2025 |
86.84
|
585,400 | 87.40 | 88.85 | 85.64 | 83,900 | 312,100 | -24.8 | |
| 29/07/2025 |
87.32
|
1,348,500 | 92.61 | 92.61 | 85.80 | 71,000 | 581,400 | -56.4 | |
| 28/07/2025 |
92.29
|
752,400 | 93.10 | 93.66 | 91.97 | 88,800 | 460,600 | -42.8 | |
| 25/07/2025 |
92.77
|
354,400 | 92.85 | 93.82 | 92.21 | 58,400 | 200,100 | -16.3 | |
| 24/07/2025 |
92.85
|
811,100 | 93.50 | 94.70 | 92.21 | 26,800 | 699,100 | -77.9 | |
| 23/07/2025 |
94.14
|
442,100 | 92.21 | 94.14 | 92.13 | 81,600 | 340,800 | -30.0 | |
| 22/07/2025 |
92.21
|
321,000 | 92.93 | 93.02 | 91.65 | 25,200 | 111,000 | -9.9 | |
| 21/07/2025 |
92.61
|
528,900 | 94.62 | 95.34 | 92.21 | 74,100 | 276,900 | -23.7 | |
| 18/07/2025 |
94.54
|
647,700 | 95.66 | 97.02 | 94.30 | 62,800 | 369,000 | -36.3 | |
| 17/07/2025 |
95.34
|
350,600 | 96.54 | 96.94 | 95.34 | 24,400 | 214,300 | -22.7 | |
| 16/07/2025 |
96.46
|
189,500 | 96.06 | 97.35 | 95.82 | 83,000 | 74,000 | 1.1 | |
| 15/07/2025 |
96.06
|
287,500 | 97.02 | 97.02 | 95.82 | 26,100 | 200,000 | -20.8 | |
| 14/07/2025 |
96.78
|
206,900 | 95.82 | 97.35 | 95.50 | 23,000 | 113,700 | -10.8 | |
| 11/07/2025 |
95.90
|
276,000 | 96.62 | 96.86 | 95.34 | 19,600 | 176,800 | -18.7 | |
| 10/07/2025 |
96.22
|
408,400 | 96.62 | 98.63 | 96.06 | 47,000 | 179,400 | -15.9 | |
| 09/07/2025 |
96.30
|
327,200 | 98.07 | 98.55 | 96.22 | 10,200 | 180,000 | -20.5 | |
| 08/07/2025 |
97.26
|
424,800 | 99.43 | 99.43 | 96.46 | 45,400 | 187,000 | -17.2 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 07/07/2025 |
98.79
|
340,600 | 101.03 | 101.03 | 97.91 | 11,700 | 166,100 | -19.0 | |
| 04/07/2025 |
100.79
|
248,700 | 100.48 | 101.03 | 99.14 | 17,700 | 100 | 2.2 | |
| 03/07/2025 |
100.56
|
212,900 | 98.59 | 101.03 | 98.59 | 49,500 | 0 | 6.3 | |
| 02/07/2025 |
98.59
|
136,100 | 98.51 | 98.59 | 97.88 | 500 | 60,000 | -7.4 | |
| 01/07/2025 |
98.51
|
173,000 | 100.01 | 100.24 | 97.96 | 8,000 | 90,000 | -10.3 | |
| 30/06/2025 |
99.61
|
190,500 | 100.24 | 102.21 | 99.38 | 6,100 | 97,300 | -11.6 | |
| 27/06/2025 |
99.93
|
248,500 | 99.85 | 100.64 | 99.06 | 67,100 | 228,300 | -20.4 | |
| 26/06/2025 |
99.22
|
215,800 | 97.49 | 100.64 | 97.49 | 1,200 | 103,600 | -12.9 | |
| 25/06/2025 |
97.57
|
95,200 | 97.18 | 97.81 | 97.02 | 12,100 | 40,000 | -3.4 | |
| 24/06/2025 |
97.02
|
146,800 | 97.26 | 97.81 | 97.02 | 145,700 | 229,400 | -10.3 | |
| 23/06/2025 |
97.26
|
152,200 | 97.33 | 98.20 | 94.35 | 15,800 | 52,500 | -4.5 | |
| 20/06/2025 |
97.33
|
55,400 | 97.26 | 98.98 | 96.86 | 1,900 | 200 | 0.2 | |
| 19/06/2025 |
97.26
|
187,700 | 98.20 | 98.20 | 95.84 | 13,100 | 20,200 | -0.9 | |
| 18/06/2025 |
98.20
|
131,100 | 99.77 | 99.85 | 97.88 | 9,400 | 2,000 | 0.9 | |
| 17/06/2025 |
99.85
|
47,200 | 99.85 | 100.40 | 99.46 | 2,000 | 0 | 0.3 | |
| 16/06/2025 |
99.77
|
38,000 | 99.61 | 99.77 | 99.06 | 2,600 | 4,000 | -0.2 | |
| 13/06/2025 |
99.77
|
83,700 | 100.48 | 101.42 | 99.06 | 15,200 | 1,400 | 1.8 | |
| 12/06/2025 |
100.64
|
38,000 | 100.16 | 101.03 | 100.16 | 5,800 | 200 | 0.7 | |
| 11/06/2025 |
100.01
|
32,400 | 100.87 | 100.87 | 99.85 | 10,100 | 0 | 1.3 | |
| 10/06/2025 |
100.56
|
68,400 | 99.85 | 101.34 | 99.85 | 12,500 | 4,800 | 1.0 | |
| 09/06/2025 |
100.32
|
61,100 | 101.19 | 101.42 | 100.24 | 12,100 | 0 | 1.6 | |
| 06/06/2025 |
101.19
|
130,100 | 100.56 | 102.84 | 100.56 | 21,000 | 400 | 2.7 | |
| 05/06/2025 |
100.64
|
67,200 | 101.03 | 101.03 | 100.16 | 21,400 | 0 | 2.7 | |
| 04/06/2025 |
100.87
|
57,700 | 100.24 | 101.42 | 100.24 | 9,700 | 0 | 1.2 | |
| 03/06/2025 |
101.03
|
101,200 | 100.24 | 102.13 | 100.24 | 26,800 | 0 | 3.4 | |
| 02/06/2025 |
99.85
|
65,200 | 99.93 | 100.09 | 99.46 | 19,000 | 200 | 2.4 | |
| 30/05/2025 |
100.24
|
95,300 | 100.87 | 100.87 | 99.46 | 28,500 | 0 | 3.6 | |
| 29/05/2025 |
100.79
|
40,200 | 101.58 | 101.58 | 100.40 | 12,300 | 0 | 1.6 | |
| 28/05/2025 |
101.42
|
79,900 | 101.66 | 102.21 | 101.03 | 29,400 | 8,500 | 2.7 | |
| 27/05/2025 |
101.03
|
128,700 | 101.03 | 102.60 | 100.79 | 234,700 | 213,500 | 2.7 | |
| 26/05/2025 |
101.97
|
101,700 | 100.16 | 101.97 | 98.91 | 24,800 | 2,200 | 2.9 | |
| 23/05/2025 |
100.09
|
37,600 | 100.32 | 100.95 | 100.01 | 5,900 | 0 | 0.8 | |
| 22/05/2025 |
101.27
|
70,800 | 102.21 | 102.60 | 100.64 | 17,600 | 8,600 | 1.2 | |
| 21/05/2025 |
102.21
|
109,300 | 99.06 | 103.55 | 99.06 | 257,000 | 232,400 | 3.2 | |
| 20/05/2025 |
99.85
|
83,000 | 100.32 | 100.32 | 98.59 | 12,100 | 21,000 | -1.1 | |
| 19/05/2025 |
100.16
|
85,700 | 100.64 | 101.11 | 99.06 | 26,200 | 0 | 3.3 | |
| 16/05/2025 |
101.58
|
162,000 | 105.43 | 105.43 | 101.27 | 300 | 27,400 | -3.5 | |
| 15/05/2025 |
105.04
|
250,300 | 103.47 | 107.55 | 103.47 | 138,600 | 78,200 | 8.1 | |
| 14/05/2025 |
103.47
|
282,500 | 100.64 | 103.94 | 100.64 | 124,100 | 79,600 | 5.8 | |
| 13/05/2025 |
100.64
|
143,300 | 98.20 | 101.34 | 98.20 | 31,300 | 100 | 4.0 | |
| 12/05/2025 |
98.12
|
149,100 | 94.58 | 98.67 | 94.35 | 9,800 | 1,200 | 1.1 | |
| 09/05/2025 |
94.50
|
163,300 | 92.77 | 94.74 | 92.22 | 5,600 | 15,200 | -1.2 | |
| 08/05/2025 |
92.85
|
83,500 | 92.38 | 93.72 | 91.67 | 13,500 | 0 | 1.6 | |
| 07/05/2025 |
92.77
|
55,800 | 92.38 | 93.48 | 92.07 | 500 | 27,100 | -3.1 | |
| 06/05/2025 |
92.77
|
71,400 | 93.56 | 93.64 | 92.46 | 5,100 | 9,000 | -0.5 | |
| 05/05/2025 |
93.95
|
68,200 | 94.03 | 94.35 | 91.99 | 21,400 | 14,400 | 0.9 | |
| 29/04/2025 |
94.03
|
135,686 | 94.35 | 95.05 | 92.93 | 85,700 | 85,900 | 0.0 | |
| 28/04/2025 |
94.50
|
168,136 | 96.70 | 97.49 | 91.83 | 9,400 | 0 | 1.1 | |
| 25/04/2025 |
92.77
|
240,686 | 90.02 | 95.13 | 89.94 | 6,700 | 1,800 | 0.6 | |
| 24/04/2025 |
89.94
|
86,736 | 90.42 | 90.42 | 87.98 | 13,300 | 620,800 | -78.0 | |
| 23/04/2025 |
88.76
|
102,236 | 90.42 | 90.42 | 82.63 | 6,100 | 46,606 | -4.5 | |
| 22/04/2025 |
87.27
|
233,566 | 90.42 | 90.42 | 80.98 | 33,000 | 20,000 | 1.5 | |
| 21/04/2025 |
90.42
|
46,885 | 92.77 | 92.85 | 90.34 | 3,100 | 1,640 | 0.2 | |
| 18/04/2025 |
92.77
|
55,709 | 90.02 | 94.03 | 90.02 | 410 | 200 | 0.0 | |
| 17/04/2025 |
89.71
|
111,406 | 91.20 | 91.99 | 88.21 | 8,500 | 30,000 | -2.4 | |
| 16/04/2025 |
91.75
|
124,263 | 93.56 | 94.11 | 91.75 | 9,205 | 0 | 1.1 | |
| 15/04/2025 |
92.77
|
121,341 | 99.06 | 101.03 | 92.77 | 12,000 | 700 | 1.3 | |
| 14/04/2025 |
95.53
|
209,081 | 100.64 | 101.42 | 94.11 | 4,700 | 56,300 | -7.4 | |
| 11/04/2025 |
100.64
|
169,567 | 104.57 | 104.57 | 97.49 | 7,501 | 2,000 | 0.7 | |
| 10/04/2025 |
101.42
|
1,468,907 | 101.42 | 102.92 | 98.28 | 111,900 | 338,600 | -29.6 | |
| 09/04/2025 |
89.63
|
149,652 | 85.70 | 91.20 | 83.89 | 36,200 | 7,100 | 3.3 | |
| 08/04/2025 |
86.41
|
219,476 | 96.08 | 96.86 | 84.13 | 35,400 | 89,645 | -5.9 | |
| 04/04/2025 |
100.64
|
116,559 | 96.70 | 102.21 | 84.91 | 10,310 | 36,402 | -3.1 | |
| 03/04/2025 |
96.70
|
231,615 | 109.36 | 110.07 | 94.74 | 3,505 | 10,200 | -0.9 | |
| 02/04/2025 |
110.07
|
45,915 | 112.19 | 112.43 | 110.07 | 2,000 | 11,600 | -1.4 | |
| 01/04/2025 |
111.64
|
69,702 | 111.25 | 112.43 | 111.25 | 2,000 | 19,900 | -2.6 | |
| 31/03/2025 |
113.22
|
98,896 | 114.95 | 114.95 | 110.15 | 600 | 22,000 | -3.0 | |
| 28/03/2025 |
113.45
|
102,518 | 113.61 | 115.57 | 113.22 | 6,300 | 30,300 | -3.5 | |
| 27/03/2025 |
113.22
|
44,126 | 109.60 | 114.79 | 109.60 | 15,500 | 1,900 | 2.0 | |
| 26/03/2025 |
109.44
|
11,439 | 109.60 | 110.07 | 109.44 | 500 | 0 | 0.1 | |
| 25/03/2025 |
109.28
|
36,526 | 110.07 | 110.07 | 109.28 | 500 | 1,000 | -0.1 | |
| 24/03/2025 |
109.13
|
24,118 | 110.46 | 110.54 | 109.05 | 705 | 200 | 0.1 | |
| 21/03/2025 |
110.46
|
20,905 | 110.07 | 110.46 | 109.91 | 100 | 0 | 0.0 | |
| 20/03/2025 |
109.44
|
24,732 | 108.34 | 110.39 | 108.34 | 500 | 0 | 0.1 | |
| 19/03/2025 |
108.50
|
67,548 | 111.72 | 111.72 | 108.50 | 204 | 800 | -0.1 | |
| 18/03/2025 |
110.15
|
63,126 | 112.43 | 112.98 | 110.07 | 400 | 0 | 0.1 | |
| 14/03/2025 |
114.71
|
103,832 | 117.15 | 117.15 | 114.71 | 11,400 | 51,001 | -5.8 | |