| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
5.40 | 7.84% | 129,971,000 | 20,845,310 | 1,399.9 |
68.90
99
71.70
|
|
2 tháng
(2026-07-20) |
7.20 | 10.73% | 273,416,100 | 28,616,410 | 1,936.6 |
62.20
99
71.70
|
|
3 tháng
(2026-06-22) |
3.70 | 5.24% | 428,346,700 | 7,936,210 | 493.4 |
62.20
99
71.70
|
|
6 tháng
(2026-03-23) |
1.20 | 1.64% | 1,056,744,600 | -75,069,290 | -5,566.0 |
62.20
99
71.70
|
|
12 tháng
(2025-09-23) |
-22.69 | -23.39% | 2,357,474,100 | -148,096,190 | -11,972.1 |
62.20
106.10
71.70
|
|
24 tháng
(2024-09-30) |
-39.68 | -34.81% | 3,961,336,800 | -232,885,336 | -25,946.9 |
61.78
147.27
71.70
|
|
36 tháng
(2023-10-04) |
6.60 | 9.76% | 4,908,215,400 | -259,432,594 | -30,113.8 |
52.99
147.27
71.70
|
|
60 tháng
(2021-10-14) |
24.16 | 48.17% | 5,696,000,000 | -249,509,417 | -29,251.2 |
40.97
147.27
71.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
120.66
|
2,954,500 | 120.91 | 121.77 | 120.40 | 788,700 | 1,522,700 | -103.9 | |
| 06/03/2025 |
120.83
|
6,417,100 | 119.04 | 122.45 | 119.04 | 2,079,100 | 2,420,100 | -48.7 | |
| 05/03/2025 |
118.70
|
2,851,100 | 119.46 | 119.55 | 118.70 | 610,100 | 776,300 | -23.1 | |
| 04/03/2025 |
119.46
|
3,471,300 | 119.04 | 119.98 | 118.87 | 1,336,300 | 1,240,300 | 13.5 | |
| 03/03/2025 |
119.89
|
2,533,900 | 119.89 | 120.66 | 119.72 | 959,800 | 1,478,200 | -72.9 | |
| 28/02/2025 |
119.72
|
4,694,400 | 119.55 | 120.40 | 118.61 | 1,664,900 | 2,059,200 | -55.0 | |
| 27/02/2025 |
120.57
|
3,421,700 | 121.17 | 121.34 | 120.06 | 1,519,100 | 1,439,400 | 11.2 | |
| 26/02/2025 |
121.00
|
3,323,400 | 118.70 | 121.00 | 118.52 | 917,400 | 1,006,600 | -12.0 | |
| 25/02/2025 |
118.61
|
6,810,400 | 119.80 | 119.80 | 117.93 | 1,784,200 | 3,157,600 | -190.7 | |
| 24/02/2025 |
119.89
|
7,497,900 | 121.17 | 121.17 | 119.04 | 1,290,200 | 3,072,200 | -249.7 | |
| 21/02/2025 |
121.17
|
5,312,600 | 121.85 | 121.94 | 120.74 | 1,271,600 | 2,313,600 | -147.9 | |
| 20/02/2025 |
122.02
|
3,385,400 | 123.05 | 123.39 | 122.02 | 269,700 | 1,310,300 | -149.2 | |
| 19/02/2025 |
122.88
|
3,029,800 | 122.79 | 123.64 | 122.11 | 1,097,400 | 749,600 | 50.2 | |
| 18/02/2025 |
122.79
|
1,664,400 | 122.71 | 123.22 | 122.11 | 762,200 | 460,300 | 43.4 | |
| 17/02/2025 |
122.54
|
2,466,300 | 123.73 | 123.73 | 122.36 | 590,400 | 1,079,400 | -70.3 | |
| 14/02/2025 |
123.64
|
3,251,700 | 122.88 | 123.73 | 122.54 | 1,378,900 | 542,200 | 121.0 | |
| 13/02/2025 |
122.11
|
2,850,800 | 123.73 | 123.73 | 121.77 | 503,200 | 712,000 | -30.0 | |
| 12/02/2025 |
123.73
|
1,887,400 | 124.24 | 124.33 | 123.13 | 685,900 | 617,800 | 9.9 | |
| 11/02/2025 |
124.07
|
5,361,400 | 121.34 | 124.07 | 119.55 | 1,858,000 | 2,115,700 | -35.5 | |
| 10/02/2025 |
121.17
|
7,749,600 | 124.16 | 124.16 | 121.17 | 2,057,600 | 2,126,800 | -9.4 | |
| 07/02/2025 |
124.67
|
3,865,900 | 125.01 | 125.18 | 124.41 | 2,302,900 | 1,931,400 | 54.2 | |
| 06/02/2025 |
125.01
|
3,426,600 | 125.44 | 125.69 | 124.24 | 872,600 | 1,024,600 | -22.2 | |
| 05/02/2025 |
124.84
|
5,204,100 | 125.35 | 125.86 | 124.41 | 2,808,200 | 2,859,400 | -7.5 | |
| 04/02/2025 |
124.75
|
5,467,700 | 124.58 | 125.44 | 123.99 | 1,192,100 | 2,278,600 | -158.6 | |
| 03/02/2025 |
119.72
|
4,694,400 | 119.55 | 120.40 | 118.61 | 1,664,900 | 2,059,200 | -55.0 | |
| 31/01/2025 |
61.78
|
4,860,300 | 62.12 | 62.80 | 61.44 | 2,016,600 | 397,500 | 117.2 | |
| 30/01/2025 |
61.78
|
4,860,300 | 62.12 | 62.80 | 61.44 | 2,016,600 | 397,500 | 117.2 | |
| 29/01/2025 |
61.78
|
4,860,300 | 62.12 | 62.80 | 61.44 | 2,016,600 | 397,500 | 117.2 | |
| 28/01/2025 |
61.78
|
4,860,300 | 62.12 | 62.80 | 61.44 | 2,016,600 | 397,500 | 117.2 | |
| 27/01/2025 |
61.78
|
4,860,300 | 62.12 | 62.80 | 61.44 | 2,016,600 | 397,500 | 117.2 | |
| 24/01/2025 |
130.90
|
3,655,700 | 131.49 | 131.84 | 130.90 | 655,700 | 1,809,500 | -177.5 | |
| 23/01/2025 |
131.67
|
7,057,800 | 128.08 | 133.12 | 128.00 | 875,700 | 1,043,100 | -26.0 | |
| 22/01/2025 |
127.74
|
2,785,600 | 127.65 | 128.51 | 127.31 | 934,700 | 1,222,400 | -43.1 | |
| 21/01/2025 |
127.91
|
2,480,300 | 128.42 | 129.19 | 127.14 | 590,200 | 715,100 | -18.5 | |
| 20/01/2025 |
128.00
|
2,217,700 | 127.14 | 128.34 | 126.46 | 876,900 | 374,200 | 75.3 | |
| 17/01/2025 |
127.14
|
3,537,000 | 125.09 | 128.08 | 124.58 | 509,000 | 1,359,700 | -125.8 | |
| 16/01/2025 |
125.01
|
3,568,000 | 124.75 | 125.44 | 123.90 | 428,500 | 1,709,300 | -187.3 | |
| 15/01/2025 |
124.16
|
2,840,900 | 124.58 | 125.01 | 123.56 | 659,300 | 1,648,000 | -143.7 | |
| 14/01/2025 |
123.81
|
2,897,200 | 125.95 | 126.29 | 123.81 | 311,200 | 1,607,100 | -189.1 | |
| 13/01/2025 |
125.95
|
3,488,800 | 124.67 | 126.72 | 123.47 | 254,600 | 1,194,100 | -138.0 | |
| 10/01/2025 |
125.69
|
2,524,700 | 126.97 | 127.23 | 125.61 | 1,008,200 | 792,700 | 31.7 | |
| 09/01/2025 |
126.97
|
1,714,400 | 126.55 | 127.31 | 126.29 | 508,500 | 410,700 | 14.5 | |
| 08/01/2025 |
126.55
|
3,879,900 | 128.00 | 128.00 | 126.37 | 822,800 | 2,373,500 | -230.5 | |
| 07/01/2025 |
128.08
|
3,453,300 | 127.57 | 129.11 | 127.57 | 1,664,600 | 1,008,100 | 98.8 | |
| 06/01/2025 |
127.40
|
3,467,100 | 127.23 | 128.17 | 126.63 | 1,241,900 | 1,398,100 | -23.3 | |
| 03/01/2025 |
127.14
|
4,336,100 | 129.11 | 129.11 | 127.14 | 939,000 | 2,477,200 | -231.3 | |
| 02/01/2025 |
129.70
|
3,172,800 | 130.13 | 130.30 | 128.08 | 349,600 | 1,822,800 | -222.0 | |
| 01/01/2025 |
130.13
|
3,603,200 | 128.59 | 131.32 | 128.25 | 211,700 | 402,000 | -29.0 | |
| 31/12/2024 |
130.13
|
3,603,200 | 128.59 | 131.32 | 128.25 | 211,700 | 402,000 | -29.0 | |
| 30/12/2024 |
128.42
|
1,982,400 | 127.48 | 128.68 | 126.72 | 450,500 | 465,700 | -2.2 | |
| 27/12/2024 |
127.65
|
2,561,700 | 127.57 | 127.91 | 126.89 | 787,500 | 298,700 | 72.9 | |
| 26/12/2024 |
127.83
|
2,233,300 | 128.85 | 129.19 | 127.23 | 678,100 | 1,129,700 | -67.7 | |
| 25/12/2024 |
128.68
|
2,513,100 | 128.51 | 129.02 | 128.34 | 568,800 | 653,300 | -12.8 | |
| 24/12/2024 |
128.34
|
2,300,900 | 128.00 | 128.68 | 127.48 | 0 | 0 | 0 | |
| 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 | 2,507,700 | 1,925,800 | 87.0 | |
| 19/12/2024 |
126.37
|
4,805,200 | 125.69 | 127.14 | 125.61 | 1,922,400 | 1,183,500 | 109.4 | |
| 18/12/2024 |
126.89
|
2,923,400 | 126.29 | 127.83 | 126.29 | 1,441,300 | 797,700 | 95.9 | |
| 17/12/2024 |
126.29
|
5,947,500 | 128.08 | 128.42 | 126.03 | 1,902,000 | 3,995,700 | -311.2 | |
| 16/12/2024 |
127.91
|
3,291,100 | 127.65 | 128.51 | 127.57 | 1,357,900 | 1,386,100 | -4.2 | |
| 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 | 1,267,100 | 433,100 | 123.7 | |
| 09/12/2024 |
125.44
|
4,539,000 | 127.31 | 127.57 | 124.67 | 616,700 | 2,425,000 | -265.9 | |
| 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 | 1,495,000 | 984,700 | 74.4 | |
| 04/12/2024 |
122.45
|
5,609,100 | 123.73 | 124.84 | 121.85 | 733,800 | 1,659,600 | -134.2 | |
| 03/12/2024 |
123.73
|
5,103,700 | 120.91 | 124.50 | 120.91 | 1,328,200 | 1,715,500 | -55.6 | |
| 02/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2024 |
121.34
|
6,616,800 | 123.13 | 124.58 | 120.83 | 1,698,900 | 2,842,500 | -163.7 | |
| 29/11/2024 |
122.28
|
11,586,700 | 118.13 | 123.21 | 117.79 | 3,286,500 | 1,618,100 | 237.0 | |
| 28/11/2024 |
118.13
|
4,742,700 | 118.13 | 118.64 | 117.20 | 2,265,900 | 626,100 | 228.3 | |
| 27/11/2024 |
117.70
|
9,814,300 | 114.57 | 118.38 | 114.57 | 5,092,800 | 832,400 | 589.4 | |
| 26/11/2024 |
114.57
|
4,176,100 | 113.04 | 115.16 | 112.96 | 1,580,900 | 561,200 | 137.6 | |
| 25/11/2024 |
113.47
|
1,849,700 | 113.55 | 113.55 | 112.87 | 779,500 | 259,500 | 69.6 | |
| 22/11/2024 |
113.47
|
2,915,900 | 112.62 | 113.89 | 112.28 | 695,200 | 245,600 | 60.1 | |
| 21/11/2024 |
112.70
|
3,176,700 | 112.20 | 112.70 | 111.01 | 643,000 | 1,125,800 | -63.3 | |
| 20/11/2024 |
112.20
|
8,460,300 | 110.16 | 112.20 | 107.37 | 1,982,200 | 3,984,500 | -250.7 | |
| 19/11/2024 |
110.16
|
7,642,800 | 113.13 | 113.21 | 110.08 | 1,550,800 | 3,233,500 | -221.1 | |
| 18/11/2024 |
113.55
|
3,903,400 | 113.55 | 114.06 | 112.28 | 1,032,500 | 1,244,200 | -28.2 | |
| 15/11/2024 |
113.47
|
6,563,600 | 114.65 | 114.99 | 112.37 | 522,800 | 3,049,000 | -338.3 | |
| 14/11/2024 |
115.25
|
4,736,300 | 116.86 | 118.55 | 115.25 | 332,800 | 1,783,900 | -199.9 | |
| 13/11/2024 |
116.77
|
3,455,400 | 115.84 | 117.03 | 115.33 | 803,600 | 1,010,800 | -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 | 282,100 | 350,200 | -9.1 | |
| 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 | |