| 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) |
|
| 13/03/2025 |
116.60
|
74,951 | 116.44 | 117.70 | 115.97 | 700 | 42,800 | -6.3 | |
| 12/03/2025 |
117.93
|
56,407 | 115.57 | 117.93 | 114.79 | 22,313 | 16,000 | 1.0 | |
| 11/03/2025 |
115.50
|
47,675 | 116.36 | 116.36 | 115.10 | 700 | 0 | 0.1 | |
| 10/03/2025 |
116.20
|
52,630 | 116.75 | 117.46 | 116.05 | 4,300 | 0 | 0.6 | |
| 07/03/2025 |
117.07
|
32,781 | 116.75 | 117.93 | 116.75 | 100 | 3,400 | -0.5 | |
| 06/03/2025 |
116.75
|
113,380 | 117.15 | 118.33 | 116.36 | 1,108 | 38,300 | -5.5 | |
| 05/03/2025 |
116.60
|
41,830 | 116.91 | 117.54 | 116.36 | 149 | 0 | 0.0 | |
| 04/03/2025 |
116.99
|
28,051 | 117.38 | 117.38 | 116.67 | 600 | 0 | 0.1 | |
| 03/03/2025 |
117.15
|
36,598 | 117.23 | 117.62 | 116.60 | 700 | 11,500 | -1.6 | |
| 28/02/2025 |
117.15
|
25,620 | 117.54 | 117.54 | 117.07 | 300 | 0 | 0.0 | |
| 27/02/2025 |
117.54
|
28,396 | 116.99 | 117.93 | 116.99 | 1,000 | 0 | 0.1 | |
| 26/02/2025 |
116.99
|
30,110 | 117.54 | 117.85 | 116.99 | 0 | 4,200 | -0.6 | |
| 25/02/2025 |
117.38
|
52,387 | 117.54 | 117.93 | 117.15 | 3,749 | 8,900 | -0.8 | |
| 24/02/2025 |
117.46
|
43,395 | 118.88 | 118.88 | 117.15 | 1,700 | 1,900 | 0.0 | |
| 21/02/2025 |
118.88
|
36,873 | 119.51 | 119.51 | 117.15 | 3,100 | 1,700 | 0.2 | |
| 20/02/2025 |
119.51
|
53,606 | 119.98 | 119.98 | 119.43 | 40,136 | 37,735 | 0.4 | |
| 19/02/2025 |
119.51
|
79,805 | 115.97 | 119.98 | 115.97 | 39,300 | 44,100 | -0.7 | |
| 18/02/2025 |
117.15
|
26,856 | 117.46 | 117.54 | 116.12 | 955 | 455 | 0.1 | |
| 17/02/2025 |
116.83
|
69,006 | 119.11 | 119.19 | 116.12 | 1,400 | 8,000 | -1.0 | |
| 14/02/2025 |
118.88
|
43,522 | 119.51 | 119.98 | 118.72 | 3,900 | 3,614 | 0.0 | |
| 13/02/2025 |
121.00
|
99,175 | 121.23 | 121.63 | 119.03 | 25,200 | 55,300 | -4.6 | |
| 12/02/2025 |
121.23
|
42,094 | 122.65 | 122.65 | 120.53 | 2,000 | 12,350 | -1.6 | |
| 11/02/2025: Quyền mua cổ phiếu: 1000/451 Giá: 10 (Volume + 45.10%, Ratio=0.45) | |||||||||
| 11/02/2025 |
121.63
|
209,110 | 125.40 | 125.40 | 121.55 | 2,300 | 114,800 | -17.6 | |
| 10/02/2025 |
121.27
|
201,581 | 121.33 | 122.21 | 121.10 | 39,600 | 90,400 | -11.2 | |
| 07/02/2025 |
121.66
|
93,221 | 122.21 | 122.43 | 120.61 | 63,700 | 13,500 | 9.8 | |
| 06/02/2025 |
122.76
|
139,838 | 122.27 | 123.37 | 121.10 | 3,730 | 68,100 | -14.2 | |
| 05/02/2025 |
121.60
|
102,799 | 122.76 | 123.26 | 121.38 | 31,810 | 45,900 | -3.1 | |
| 04/02/2025 |
121.05
|
112,127 | 119.17 | 122.71 | 119.17 | 6,600 | 13,000 | -1.4 | |
| 24/01/2025 |
119.83
|
63,450 | 118.62 | 121.10 | 118.23 | 1,100 | 17,500 | -3.5 | |
| 23/01/2025 |
118.51
|
74,076 | 118.23 | 119.22 | 116.96 | 42,100 | 8,850 | 7.1 | |
| 22/01/2025 |
118.23
|
146,980 | 118.34 | 119.45 | 117.23 | 124,900 | 100,000 | 5.3 | |
| 21/01/2025 |
117.73
|
234,543 | 120.55 | 120.55 | 116.68 | 163,400 | 155,600 | 1.7 | |
| 20/01/2025 |
120.66
|
91,122 | 124.15 | 124.48 | 120.00 | 13,800 | 20,100 | -1.4 | |
| 17/01/2025 |
124.86
|
17,768 | 122.76 | 124.86 | 122.76 | 8,100 | 2,800 | 1.2 | |
| 16/01/2025 |
122.76
|
24,190 | 124.42 | 125.80 | 122.76 | 300 | 10,000 | -2.1 | |
| 15/01/2025 |
124.98
|
40,674 | 124.48 | 125.53 | 121.77 | 8,900 | 30,000 | -4.7 | |
| 14/01/2025 |
126.08
|
55,868 | 128.57 | 128.57 | 123.15 | 21,800 | 38,700 | -3.8 | |
| 13/01/2025 |
127.19
|
17,214 | 127.19 | 128.85 | 126.08 | 2,600 | 10,700 | -1.9 | |
| 10/01/2025 |
128.24
|
34,384 | 127.30 | 128.24 | 121.93 | 500 | 6,500 | -1.3 | |
| 09/01/2025 |
127.30
|
23,683 | 129.12 | 129.12 | 126.63 | 100 | 11,000 | -2.5 | |
| 08/01/2025 |
129.62
|
22,688 | 129.95 | 129.95 | 127.52 | 6,500 | 2,200 | 1.0 | |
| 07/01/2025 |
130.56
|
30,601 | 131.61 | 131.61 | 128.85 | 5,500 | 8,000 | -0.6 | |
| 06/01/2025 |
131.89
|
35,826 | 132.05 | 132.66 | 129.95 | 20,800 | 8,000 | 3.0 | |
| 03/01/2025 |
131.33
|
116,551 | 136.59 | 136.59 | 128.29 | 19,000 | 15,030 | 0.9 | |
| 02/01/2025 |
136.59
|
77,112 | 143.72 | 143.78 | 134.38 | 114,600 | 10,700 | 23.0 | |
| 31/12/2024 |
141.01
|
163,375 | 135.48 | 143.78 | 135.48 | 273,130 | 31,900 | 50.4 | |
| 30/12/2024 |
143.78
|
114,658 | 130.78 | 143.78 | 129.73 | 138,700 | 31,100 | 22.3 | |
| 27/12/2024 |
130.78
|
240,529 | 128.29 | 130.78 | 127.19 | 215,100 | 248,200 | -14.7 | |
| 26/12/2024 |
128.68
|
151,981 | 127.24 | 128.85 | 126.80 | 72,000 | 200 | 16.7 | |
| 25/12/2024 |
128.13
|
63,272 | 127.19 | 128.85 | 126.36 | 25,200 | 101,037 | -20.3 | |
| 24/12/2024 |
128.85
|
105,920 | 126.03 | 129.34 | 125.42 | 0 | 0 | 0 | |
| 23/12/2024 |
126.08
|
50,309 | 123.59 | 126.08 | 123.59 | 5,037 | 0 | 1.1 | |
| 20/12/2024 |
123.98
|
44,858 | 121.49 | 124.26 | 121.49 | 63,600 | 59,500 | 0.9 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 95% | |||||||||
| 19/12/2024 |
121.38
|
47,350 | 126.52 | 126.52 | 120.00 | 2,100 | 12,000 | -2.2 | |
| 18/12/2024 |
121.38
|
44,841 | 122.92 | 122.92 | 121.28 | 312,600 | 0 | 62.3 | |
| 17/12/2024 |
122.92
|
66,843 | 123.29 | 123.40 | 120.59 | 21,100 | 10,000 | 2.6 | |
| 16/12/2024 |
123.40
|
97,972 | 120.16 | 124.24 | 120.11 | 0 | 900 | -0.2 | |
| 13/12/2024 |
120.11
|
51,780 | 119.26 | 120.32 | 118.73 | 800 | 13,200 | -2.8 | |
| 12/12/2024 |
119.26
|
68,881 | 120.32 | 120.32 | 118.41 | 2,000 | 3,500 | -0.3 | |
| 11/12/2024 |
118.73
|
147,402 | 119.26 | 122.97 | 117.14 | 2,204 | 58,100 | -12.5 | |
| 10/12/2024 |
117.09
|
23,450 | 119.53 | 119.53 | 116.61 | 1,100 | 3,300 | -0.5 | |
| 09/12/2024 |
119.53
|
26,888 | 117.72 | 119.68 | 117.14 | 45,900 | 0 | 9.3 | |
| 06/12/2024 |
118.36
|
133,388 | 120.85 | 120.85 | 117.14 | 101,500 | 0 | 22.2 | |
| 05/12/2024 |
118.20
|
6,663 | 117.67 | 119.53 | 117.67 | 8,500 | 25,500 | -4.6 | |
| 04/12/2024 |
117.67
|
15,256 | 119.26 | 119.26 | 117.67 | 100 | 265,000 | -68.1 | |
| 03/12/2024 |
119.31
|
10,609 | 119.26 | 121.38 | 119.26 | 0 | 15,015 | -3.4 | |
| 02/12/2024 |
120.59
|
17,267 | 118.20 | 121.38 | 118.20 | 0 | 9,000 | -2.0 | |
| 29/11/2024 |
121.81
|
65,695 | 116.08 | 121.91 | 115.92 | 55,100 | 2,100 | 11.8 | |
| 28/11/2024 |
116.03
|
20,310 | 116.08 | 116.13 | 115.76 | 18,700 | 0 | 4.1 | |
| 27/11/2024 |
116.08
|
6,332 | 116.03 | 116.13 | 116.03 | 5,800 | 1,000 | 1.1 | |
| 26/11/2024 |
116.08
|
141,326 | 115.02 | 116.13 | 115.02 | 131,214 | 0 | 28.7 | |
| 25/11/2024 |
116.03
|
12,741 | 116.35 | 116.35 | 114.97 | 6,000 | 0 | 1.3 | |
| 22/11/2024 |
116.35
|
42,285 | 116.29 | 116.56 | 114.81 | 30,300 | 0 | 6.6 | |
| 21/11/2024 |
115.02
|
32,703 | 117.35 | 117.35 | 115.02 | 5,200 | 7,500 | -0.5 | |
| 20/11/2024 |
118.15
|
17,701 | 116.61 | 118.15 | 115.07 | 11,400 | 0 | 2.5 | |
| 19/11/2024 |
116.61
|
8,545 | 117.94 | 118.73 | 116.08 | 1,083,700 | 0 | 200.2 | |
| 18/11/2024 |
118.20
|
43,860 | 116.03 | 118.20 | 113.96 | 9,400 | 10,100 | -0.1 | |
| 15/11/2024 |
116.61
|
25,992 | 116.61 | 118.36 | 115.76 | 2,600 | 300 | 0.5 | |
| 14/11/2024 |
118.25
|
23,827 | 117.35 | 119.53 | 117.30 | 1,103,800 | 100 | 207.5 | |
| 13/11/2024 |
117.35
|
15,765 | 117.56 | 117.56 | 115.55 | 142,300 | 0 | 30.7 | |
| 12/11/2024 |
116.66
|
28,744 | 116.61 | 119.10 | 116.50 | 0 | 2,400 | -0.5 | |
| 11/11/2024 |
116.61
|
31,306 | 113.85 | 116.61 | 113.70 | 6,500 | 0 | 1.4 | |
| 08/11/2024 |
114.38
|
31,827 | 115.29 | 115.29 | 113.54 | 400 | 100,500 | -21.5 | |
| 07/11/2024 |
115.29
|
26,171 | 116.08 | 116.08 | 114.49 | 2,100 | 9,600 | -1.6 | |
| 06/11/2024 |
116.08
|
84,184 | 113.70 | 116.35 | 113.70 | 900 | 1,400 | -0.1 | |
| 05/11/2024 |
113.80
|
13,524 | 113.06 | 113.80 | 112.64 | 9,500 | 0 | 2.0 | |
| 04/11/2024 |
113.06
|
67,765 | 111.31 | 113.96 | 111.31 | 1,600 | 1,200 | 0.1 | |
| 01/11/2024 |
112.37
|
38,838 | 111.20 | 112.37 | 110.25 | 29,900 | 0 | 6.3 | |
| 31/10/2024 |
111.15
|
43,014 | 112.00 | 112.32 | 110.73 | 22,600 | 0 | 4.8 | |
| 30/10/2024 |
112.37
|
54,615 | 111.31 | 112.37 | 109.72 | 40,200 | 11,600 | 6.0 | |
| 29/10/2024 |
111.05
|
21,873 | 111.31 | 112.11 | 110.73 | 6,200 | 2,500 | 0.8 | |
| 28/10/2024 |
111.05
|
14,265 | 111.31 | 111.84 | 110.36 | 0 | 0 | 0 | |
| 25/10/2024 |
111.05
|
9,310 | 110.30 | 111.31 | 110.25 | 1,042 | 0 | 0.2 | |
| 24/10/2024 |
111.73
|
61,696 | 109.99 | 112.37 | 109.99 | 33,800 | 4,400 | 6.2 | |
| 23/10/2024 |
109.99
|
23,693 | 108.92 | 109.99 | 107.60 | 17,800 | 1,102 | 3.5 | |
| 22/10/2024 |
108.13
|
16,975 | 109.19 | 109.30 | 108.13 | 200 | 0 | 0.0 | |
| 21/10/2024 |
109.72
|
21,010 | 110.46 | 110.46 | 108.66 | 100 | 1,900 | -0.4 | |
| 18/10/2024 |
110.46
|
18,388 | 111.26 | 111.31 | 110.46 | 310 | 0 | 0.1 | |
| 17/10/2024 |
111.05
|
36,345 | 112.11 | 112.85 | 110.78 | 600 | 11,274 | -2.2 | |
| 16/10/2024 |
111.84
|
154,699 | 105.74 | 112.64 | 105.21 | 66,100 | 7,500 | 12.2 | |