| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-05) |
-12.90 | -10.25% | 4,923,500 | -320,983 | -39.7 |
113
125.90
114.70
|
|
2 tháng
(2025-02-03) |
-11.70 | -9.38% | 8,558,800 | -1,019,441 | -123.6 |
113
125.90
114.70
|
|
3 tháng
(2025-01-06) |
-18 | -13.74% | 11,611,600 | -1,373,651 | -166.6 |
113
137
114.70
|
|
6 tháng
(2024-10-07) |
4.23 | 3.88% | 27,326,100 | -356,035 | -29.8 |
108.77
137.50
114.70
|
|
12 tháng
(2024-04-09) |
9.52 | 9.20% | 53,953,200 | -1,206,935 | -113.0 |
87.06
137.50
114.70
|
|
24 tháng
(2023-04-17) |
63.57 | 128.60% | 125,271,500 | -1,201,967 | -64.5 |
49.35
137.50
114.70
|
|
36 tháng
(2022-04-20) |
66.86 | 144.88% | 142,660,900 | -1,281,499 | -73.9 |
39.74
137.50
114.70
|
|
60 tháng
(2020-05-04) |
84.61 | 298.01% | 215,051,470 | 4,208,351 | 210.0 |
28.17
137.50
114.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/04/2025 |
114.70
|
310,500 | 105.50 | 117.30 | 105.50 | 89,800 | 27,900 | 7.0 | |
| 03/04/2025 |
113
|
660,900 | 118.50 | 119 | 113 | 108,500 | 77,000 | 3.6 | |
| 02/04/2025 |
121.40
|
108,400 | 122.40 | 122.90 | 121 | 100 | 25,400 | -3.1 | |
| 01/04/2025 |
122.50
|
234,000 | 119.30 | 122.70 | 119.30 | 97,900 | 7,500 | 10.9 | |
| 31/03/2025 |
119.30
|
163,900 | 123.40 | 124 | 119.30 | 6,520 | 24,084 | -2.1 | |
| 28/03/2025 |
123.40
|
437,100 | 119.70 | 125.50 | 119.50 | 72,400 | 17,800 | 6.7 | |
| 27/03/2025 |
119
|
58,500 | 119.80 | 119.80 | 118.60 | 430 | 21,900 | -2.6 | |
| 26/03/2025 |
119.10
|
127,400 | 120 | 120 | 118.60 | 5,910 | 41,700 | -4.3 | |
| 25/03/2025 |
119.50
|
98,000 | 119.10 | 120.40 | 119.10 | 0 | 0 | 0 | |
| 24/03/2025 |
120
|
63,000 | 120.90 | 120.90 | 119.60 | 4,090 | 8,472 | -0.5 | |
| 21/03/2025 |
120.80
|
201,700 | 119.90 | 121.40 | 119.80 | 0 | 0 | 0 | |
| 20/03/2025 |
119.50
|
61,200 | 120.50 | 120.50 | 118.80 | 1,200 | 7,861 | -0.8 | |
| 19/03/2025 |
119.50
|
139,200 | 119.20 | 120.20 | 118.90 | 14,499 | 7,800 | 0.8 | |
| 18/03/2025 |
120.20
|
98,100 | 119.80 | 120.50 | 119.80 | 13,800 | 6,400 | 0.9 | |
| 17/03/2025 |
119
|
125,400 | 118.10 | 119.60 | 118.10 | 6,500 | 4,020 | 0.3 | |
| 14/03/2025 |
119
|
343,000 | 120.20 | 120.90 | 118.10 | 8,500 | 129,600 | -14.4 | |
| 13/03/2025 |
120.30
|
212,400 | 123 | 123 | 120 | 8,800 | 5,900 | 0.4 | |
| 12/03/2025 |
122.60
|
124,700 | 125 | 125 | 122.50 | 3,900 | 2,100 | 0.2 | |
| 11/03/2025 |
124.30
|
206,100 | 121.20 | 124.40 | 120.40 | 14,400 | 31,500 | -2.1 | |
| 10/03/2025 |
122.10
|
263,700 | 124.70 | 124.70 | 121.40 | 4,505 | 76,400 | -8.8 | |
| 07/03/2025 |
124
|
241,700 | 126.90 | 126.90 | 124 | 6,400 | 112,700 | -13.3 | |
| 06/03/2025 |
125.90
|
298,900 | 125.50 | 127.50 | 125 | 2,000 | 57,000 | -6.9 | |
| 05/03/2025 |
125.90
|
656,200 | 121.30 | 126 | 120.60 | 77,300 | 113,500 | -4.5 | |
| 04/03/2025 |
120.60
|
216,000 | 119.70 | 121.30 | 119.60 | 57,400 | 55,400 | 0.2 | |
| 03/03/2025 |
119.60
|
157,400 | 119.50 | 121 | 119 | 32,500 | 66,100 | -4.0 | |
| 28/02/2025 |
119.50
|
177,800 | 121.10 | 121.10 | 119.30 | 15,700 | 13,810 | 0.2 | |
| 27/02/2025 |
121.20
|
160,900 | 122.60 | 122.80 | 120.70 | 30,600 | 52,900 | -2.7 | |
| 26/02/2025 |
121.10
|
365,600 | 118.50 | 122.40 | 118.50 | 61,700 | 100,900 | -4.8 | |
| 25/02/2025 |
118.40
|
152,700 | 119.40 | 119.90 | 118.40 | 3,300 | 81,000 | -9.2 | |
| 24/02/2025 |
119.30
|
111,400 | 118.50 | 119.60 | 117.90 | 32,700 | 18,200 | 1.7 | |
| 21/02/2025 |
118.50
|
182,300 | 120 | 120.10 | 118.50 | 12,352 | 101,100 | -10.6 | |
| 20/02/2025 |
119.40
|
248,900 | 118.10 | 120.20 | 118.10 | 7,000 | 63,500 | -6.8 | |
| 19/02/2025 |
118
|
171,200 | 117.70 | 118.50 | 117.70 | 37,700 | 105,000 | -7.9 | |
| 18/02/2025 |
117.70
|
184,100 | 119.50 | 119.50 | 117.70 | 1,200 | 96,400 | -11.3 | |
| 17/02/2025 |
118.60
|
170,300 | 118.80 | 121.10 | 118.60 | 5,500 | 64,200 | -7.0 | |
| 14/02/2025 |
118.60
|
94,000 | 119.50 | 120.20 | 118.60 | 700 | 33,500 | -3.9 | |
| 13/02/2025 |
119.30
|
51,300 | 119.50 | 119.80 | 119.20 | 700 | 12,500 | -1.4 | |
| 12/02/2025 |
119.40
|
62,000 | 119.60 | 120.10 | 119.20 | 1,400 | 5,700 | -0.5 | |
| 11/02/2025 |
119.20
|
159,600 | 118 | 120.60 | 118 | 16,600 | 14,700 | 0.2 | |
| 10/02/2025 |
119
|
276,100 | 122 | 122.20 | 118.90 | 9,700 | 22,800 | -1.6 | |
| 07/02/2025 |
123
|
144,400 | 124.40 | 124.40 | 123 | 5,600 | 32,000 | -3.3 | |
| 06/02/2025 |
123.70
|
89,600 | 124.80 | 124.80 | 123.50 | 6,800 | 11,300 | -0.6 | |
| 05/02/2025 |
124.50
|
71,200 | 124.10 | 124.60 | 123.70 | 8,800 | 3,050 | 0.7 | |
| 04/02/2025 |
124
|
181,700 | 123.10 | 124.20 | 122.40 | 19,600 | 51,000 | -3.9 | |
| 03/02/2025 |
124.70
|
206,800 | 126.80 | 126.80 | 123 | 6,000 | 66,950 | -7.6 | |
| 24/01/2025 |
126.80
|
334,800 | 125.20 | 126.80 | 123.60 | 8,800 | 128,200 | -14.8 | |
| 23/01/2025 |
125.60
|
431,900 | 124 | 125.60 | 123 | 8,300 | 28,200 | -2.5 | |
| 22/01/2025 |
125.20
|
125,800 | 125.90 | 126.70 | 125 | 2,800 | 20,500 | -2.2 | |
| 21/01/2025 |
125.90
|
114,500 | 125 | 126.70 | 125 | 6,500 | 12,000 | -0.7 | |
| 20/01/2025 |
125
|
195,800 | 127.90 | 127.90 | 125 | 4,000 | 126,840 | -15.5 | |
| 17/01/2025 |
127.40
|
97,100 | 126 | 127.60 | 125.80 | 5,200 | 18,700 | -1.7 | |
| 16/01/2025 |
126.80
|
75,900 | 125.20 | 126.90 | 125.10 | 1,100 | 19,200 | -2.3 | |
| 15/01/2025 |
124.60
|
181,100 | 125 | 126.10 | 123.10 | 19,800 | 130,700 | -13.8 | |
| 14/01/2025 |
124
|
257,400 | 128 | 129.90 | 124 | 8,600 | 83,700 | -9.5 | |
| 13/01/2025 |
128
|
199,000 | 129.20 | 130 | 127.40 | 23,700 | 11,700 | 1.5 | |
| 10/01/2025 |
130
|
191,500 | 133.30 | 135.40 | 130 | 5,600 | 11,700 | -0.8 | |
| 09/01/2025 |
135
|
169,800 | 136.50 | 137 | 134.50 | 52,600 | 33,700 | 2.6 | |
| 08/01/2025 |
137
|
188,400 | 135 | 137 | 133.10 | 54,400 | 30,180 | 3.3 | |
| 07/01/2025 |
134.90
|
329,700 | 131 | 136.10 | 130.70 | 95,210 | 4,300 | 12.2 | |
| 06/01/2025 |
131
|
160,100 | 132.60 | 133.90 | 130.10 | 45,500 | 36,700 | 1.2 | |
| 03/01/2025 |
133.30
|
188,100 | 132 | 135 | 132 | 18,203 | 10,816 | 1.0 | |
| 02/01/2025 |
133.10
|
158,800 | 131.20 | 133.70 | 130.90 | 19,400 | 6,900 | 1.6 | |
| 31/12/2024 |
131.10
|
118,500 | 132 | 135 | 131.10 | 7,400 | 16,500 | -1.2 | |
| 30/12/2024 |
132.70
|
65,700 | 134.40 | 134.40 | 132 | 2,800 | 16,300 | -1.8 | |
| 27/12/2024 |
134.80
|
341,300 | 134.70 | 134.80 | 130.50 | 72,810 | 77,916 | -0.7 | |
| 26/12/2024 |
133.60
|
130,200 | 137.50 | 137.50 | 133.60 | 5,600 | 30,000 | -3.3 | |
| 25/12/2024 |
137.50
|
333,800 | 135 | 137.50 | 131.80 | 44,600 | 12,000 | 4.4 | |
| 24/12/2024 |
135.20
|
269,100 | 135 | 136.90 | 133.70 | 50,700 | 48,300 | 0.3 | |
| 23/12/2024 |
133.70
|
965,500 | 125.80 | 133.70 | 125.50 | 253,300 | 82,200 | 22.2 | |
| 20/12/2024 |
125
|
149,100 | 125 | 125.80 | 124.20 | 17,100 | 19,300 | -0.3 | |
| 19/12/2024 |
125
|
231,600 | 122.20 | 125.20 | 122.20 | 4,932 | 10,700 | -0.7 | |
| 18/12/2024 |
124
|
133,600 | 122 | 124 | 121.90 | 17,600 | 14,300 | 0.4 | |
| 17/12/2024 |
122
|
253,500 | 123.50 | 124.50 | 122 | 12,000 | 101,300 | -11.0 | |
| 16/12/2024 |
124
|
141,800 | 125.60 | 125.90 | 123.50 | 2,800 | 23,500 | -2.6 | |
| 13/12/2024 |
125.60
|
119,400 | 127 | 127 | 125.30 | 4,500 | 22,400 | -2.3 | |
| 12/12/2024 |
126.80
|
291,800 | 125 | 128 | 124.80 | 44,602 | 25,000 | 2.5 | |
| 11/12/2024 |
125.30
|
140,500 | 126.70 | 126.70 | 124.80 | 29,100 | 50,200 | -2.6 | |
| 10/12/2024 |
126
|
145,200 | 127 | 127 | 124.30 | 15,500 | 52,000 | -4.6 | |
| 09/12/2024 |
125.50
|
176,800 | 127 | 128.10 | 124.40 | 6,450 | 8,900 | -0.3 | |
| 06/12/2024 |
126.60
|
201,500 | 126.60 | 128 | 126 | 21,715 | 33,500 | -1.5 | |
| 05/12/2024 |
126
|
266,700 | 125.80 | 132 | 125.80 | 19,500 | 20,100 | -0.1 | |
| 04/12/2024 |
127.20
|
347,600 | 124 | 128.40 | 123.10 | 44,400 | 12,900 | 4.0 | |
| 03/12/2024 |
123.40
|
248,500 | 124.60 | 124.60 | 123 | 34,000 | 22,700 | 1.4 | |
| 02/12/2024 |
125
|
203,300 | 128.50 | 128.50 | 124 | 141,110 | 170,700 | -3.7 | |
| 29/11/2024 |
126.50
|
310,400 | 124 | 126.50 | 124 | 61,400 | 61,500 | -0.0 | |
| 28/11/2024 |
123.60
|
268,600 | 119 | 124 | 118.90 | 24,300 | 31,000 | -0.8 | |
| 27/11/2024 |
119
|
72,700 | 120.80 | 120.80 | 119 | 7,000 | 38,300 | -3.7 | |
| 26/11/2024 |
120.30
|
96,500 | 117.60 | 120.30 | 117.60 | 8,500 | 8,000 | 0.1 | |
| 25/11/2024 |
117.60
|
92,100 | 119.50 | 119.50 | 117.50 | 3,805 | 43,910 | -4.7 | |
| 22/11/2024 |
119.50
|
50,400 | 122 | 122 | 119 | 3,200 | 14,200 | -1.3 | |
| 21/11/2024 |
120
|
66,000 | 120 | 120 | 117.70 | 4,100 | 24,300 | -2.4 | |
| 20/11/2024 |
119.60
|
107,300 | 116.90 | 120.60 | 115.50 | 31,800 | 17,600 | 1.7 | |
| 19/11/2024 |
116.60
|
127,700 | 118.50 | 119.90 | 116.20 | 33,100 | 27,229 | 0.7 | |
| 18/11/2024 |
118.60
|
217,400 | 121 | 121 | 115 | 68,700 | 2,000 | 7.9 | |
| 15/11/2024 |
121
|
178,400 | 123 | 123 | 118.90 | 32,750 | 30,300 | 0.3 | |
| 14/11/2024 |
123.50
|
238,400 | 124.30 | 125.50 | 122 | 49,200 | 11,700 | 4.7 | |
| 13/11/2024: Cổ tức tiền mặt tỉ lệ: 57.4% | |||||||||
| 13/11/2024 |
125
|
163,700 | 127.50 | 127.50 | 123.70 | 13,410 | 47,800 | -4.3 | |
| 12/11/2024 |
126.76
|
205,100 | 125.80 | 127.24 | 125.80 | 73,700 | 74,000 | -0.0 | |
| 11/11/2024 |
127.24
|
194,300 | 127.14 | 127.24 | 125.33 | 5,900 | 59,100 | -7.0 | |
| 08/11/2024 |
126.28
|
120,800 | 125.52 | 126.28 | 124.37 | 17,600 | 14,600 | 0.4 | |