| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.60 | 0.43% | 1,447,100 | 73,385 | 10.8 |
136.20
147.60
136.20
|
|
2 tháng
(2026-08-10) |
-7.10 | -4.77% | 2,700,800 | -20,815 | -2.9 |
136.20
149.40
136.20
|
|
3 tháng
(2026-07-10) |
-4.40 | -3.01% | 5,830,800 | 731,285 | 112.3 |
136.20
154.90
136.20
|
|
6 tháng
(2026-04-13) |
14.95 | 11.80% | 15,904,500 | 1,515,985 | 238.9 |
126.75
154.90
136.20
|
|
12 tháng
(2025-10-13) |
11.13 | 8.52% | 38,081,300 | -2,184,915 | -282.4 |
114.64
178.58
136.20
|
|
24 tháng
(2024-10-18) |
34.69 | 32.41% | 86,604,000 | 342,964 | -65.5 |
92.95
178.58
136.20
|
|
36 tháng
(2023-10-24) |
78.89 | 125.60% | 143,227,500 | 1,531,327 | 49.2 |
57.87
178.58
136.20
|
|
60 tháng
(2021-11-03) |
103.48 | 270.73% | 214,813,600 | 1,017,650 | 10.1 |
34.62
178.58
136.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
135.20
|
107,300 | 133 | 135.70 | 132.90 | 2,800 | 35,200 | -4.4 | |
| 09/06/2026 |
132.50
|
42,100 | 131.80 | 132.70 | 131.80 | 4,100 | 12,900 | -1.2 | |
| 08/06/2026 |
131.90
|
68,000 | 133.30 | 133.30 | 131.60 | 900 | 13,100 | -1.6 | |
| 05/06/2026 |
133.60
|
144,700 | 136 | 136 | 133.50 | 3,300 | 55,200 | -7.0 | |
| 04/06/2026 |
135.10
|
92,400 | 135.30 | 135.30 | 134.90 | 8,900 | 72,200 | -8.5 | |
| 03/06/2026 |
135.30
|
52,500 | 136.50 | 136.90 | 135.10 | 1,500 | 18,700 | -2.3 | |
| 02/06/2026 |
135.50
|
58,400 | 137.10 | 138.40 | 135.50 | 2,000 | 8,000 | -0.8 | |
| 01/06/2026 |
137.10
|
45,400 | 137.40 | 139.30 | 136.70 | 9,300 | 17,000 | -1.1 | |
| 29/05/2026 |
137.10
|
78,900 | 139.70 | 139.70 | 136.90 | 13,200 | 28,900 | -2.2 | |
| 28/05/2026 |
138.30
|
55,200 | 139 | 139 | 138.30 | 10,400 | 14,500 | -0.6 | |
| 27/05/2026 |
139
|
63,600 | 141 | 141 | 138.40 | 20,100 | 1,300 | 2.6 | |
| 26/05/2026 |
139.90
|
45,700 | 139.40 | 139.90 | 138.40 | 19,400 | 6,500 | 1.8 | |
| 25/05/2026 |
139.40
|
55,600 | 138.40 | 140 | 138.40 | 3,100 | 12,900 | -1.4 | |
| 22/05/2026 |
138
|
56,800 | 139 | 139.40 | 138 | 9,900 | 5,000 | 0.7 | |
| 21/05/2026 |
139.40
|
89,100 | 136.30 | 142.50 | 136.30 | 29,300 | 16,100 | 1.8 | |
| 20/05/2026 |
137
|
176,000 | 140.20 | 140.60 | 136.50 | 26,500 | 31,600 | -0.7 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 83.6% | |||||||||
| 19/05/2026 |
141.10
|
233,100 | 143 | 146.10 | 140 | 20,600 | 34,800 | -2.0 | |
| 18/05/2026 |
146.14
|
297,600 | 150.49 | 150.87 | 146.14 | 500 | 14,200 | -2.1 | |
| 15/05/2026 |
148.69
|
192,200 | 148.50 | 149.92 | 147.94 | 57,100 | 23,300 | 5.3 | |
| 14/05/2026 |
148.50
|
222,100 | 152.19 | 152.19 | 148.03 | 51,300 | 67,100 | -2.5 | |
| 13/05/2026 |
152.19
|
196,700 | 152.76 | 155.13 | 148.98 | 50,800 | 6,600 | 7.1 | |
| 12/05/2026 |
152.76
|
377,600 | 149.45 | 153.23 | 146.61 | 155,900 | 46,200 | 17.5 | |
| 11/05/2026 |
149.45
|
514,900 | 144.72 | 149.45 | 142.36 | 211,600 | 4,900 | 31.9 | |
| 08/05/2026 |
141.88
|
79,300 | 142.45 | 142.45 | 140.94 | 12,500 | 6,200 | 0.9 | |
| 07/05/2026 |
142.45
|
167,900 | 139.14 | 144.15 | 139.14 | 30,400 | 20,200 | 1.5 | |
| 06/05/2026 |
142.26
|
72,400 | 142.55 | 142.64 | 140.84 | 13,000 | 23,200 | -1.5 | |
| 05/05/2026 |
142.36
|
99,900 | 142.07 | 142.36 | 139.99 | 5,900 | 16,800 | -1.6 | |
| 04/05/2026 |
141.88
|
216,200 | 140.46 | 143.77 | 139.05 | 45,800 | 26,100 | 3.0 | |
| 29/04/2026 |
137.72
|
106,400 | 139.05 | 139.05 | 136.96 | 36,200 | 2,100 | 5.0 | |
| 28/04/2026 |
137.53
|
114,400 | 137.25 | 141.22 | 137.25 | 900 | 10,300 | -1.4 | |
| 24/04/2026 |
139.05
|
80,700 | 138.00 | 141.79 | 137.25 | 12,900 | 8,600 | 0.6 | |
| 23/04/2026 |
140.56
|
251,000 | 141.50 | 142.64 | 136.21 | 54,400 | 25,500 | 4.3 | |
| 22/04/2026 |
141.88
|
106,000 | 141.88 | 144.72 | 140.18 | 800 | 3,500 | -0.4 | |
| 21/04/2026 |
142.83
|
182,700 | 145.19 | 146.04 | 142.83 | 39,100 | 37,700 | 0.2 | |
| 20/04/2026 |
145.48
|
289,400 | 140.09 | 145.67 | 139.05 | 85,900 | 28,300 | 8.8 | |
| 17/04/2026 |
140.09
|
237,600 | 143.59 | 143.59 | 137.53 | 3,000 | 66,000 | -9.3 | |
| 16/04/2026 |
143.30
|
541,400 | 135.17 | 143.77 | 132.99 | 182,500 | 139,000 | 6.8 | |
| 15/04/2026 |
135.07
|
219,600 | 138.10 | 138.10 | 135.07 | 2,200 | 59,500 | -8.3 | |
| 14/04/2026 |
135.55
|
559,500 | 128.64 | 135.55 | 128.36 | 12,000 | 123,300 | -15.9 | |
| 13/04/2026 |
126.75
|
251,700 | 124.38 | 128.17 | 123.44 | 58,800 | 73,300 | -1.9 | |
| 10/04/2026 |
125.80
|
145,200 | 123.25 | 126.46 | 123.15 | 3,000 | 30,000 | -3.6 | |
| 09/04/2026 |
123.34
|
145,100 | 125.99 | 125.99 | 122.30 | 3,100 | 56,600 | -7.0 | |
| 08/04/2026 |
125.99
|
596,100 | 121.26 | 125.99 | 119.65 | 52,100 | 311,800 | -33.8 | |
| 07/04/2026 |
117.76
|
131,800 | 119.28 | 119.28 | 116.91 | 4,000 | 54,900 | -6.3 | |
| 06/04/2026 |
118.24
|
129,500 | 119.47 | 120.13 | 118.14 | 11,900 | 78,900 | -8.4 | |
| 03/04/2026 |
119.28
|
205,600 | 122.49 | 122.78 | 119.09 | 2,600 | 113,500 | -14.1 | |
| 02/04/2026 |
122.49
|
168,800 | 123.82 | 123.82 | 121.45 | 23,300 | 59,400 | -4.7 | |
| 01/04/2026 |
124.38
|
174,300 | 123.91 | 125.33 | 122.49 | 4,000 | 51,700 | -6.2 | |
| 31/03/2026 |
122.11
|
171,500 | 120.13 | 122.68 | 120.13 | 48,500 | 36,000 | 1.6 | |
| 30/03/2026 |
120.03
|
101,100 | 118.24 | 121.07 | 117.95 | 20,300 | 31,700 | -1.4 | |
| 27/03/2026 |
121.26
|
195,200 | 117.57 | 121.45 | 117.57 | 48,800 | 40,200 | 1.1 | |
| 26/03/2026 |
118.33
|
293,500 | 121.83 | 121.83 | 117.38 | 27,100 | 170,900 | -18.0 | |
| 25/03/2026 |
121.26
|
331,600 | 119.18 | 122.49 | 119.18 | 82,100 | 178,400 | -12.3 | |
| 24/03/2026 |
118.05
|
236,900 | 118.24 | 118.71 | 116.34 | 59,700 | 118,000 | -7.3 | |
| 23/03/2026 |
114.64
|
373,300 | 123.44 | 123.44 | 114.64 | 15,300 | 139,600 | -15.5 | |
| 20/03/2026 |
122.49
|
155,600 | 121.17 | 123.44 | 121.17 | 10,400 | 52,200 | -5.4 | |
| 19/03/2026 |
121.07
|
880,300 | 126.75 | 126.75 | 120.60 | 88,700 | 638,900 | -71.4 | |
| 18/03/2026 |
129.30
|
312,100 | 132.42 | 132.42 | 128.64 | 6,600 | 202,100 | -26.9 | |
| 17/03/2026 |
132.71
|
163,300 | 138.48 | 138.48 | 132.42 | 25,000 | 95,100 | -9.9 | |
| 16/03/2026 |
130.91
|
98,600 | 130.91 | 132.90 | 130.06 | 7,300 | 37,900 | -4.2 | |
| 13/03/2026 |
131.01
|
382,300 | 134.50 | 135.26 | 130.82 | 8,200 | 244,800 | -33.2 | |
| 12/03/2026 |
135.73
|
87,000 | 137.15 | 137.15 | 134.41 | 5,100 | 35,600 | -4.4 | |
| 11/03/2026 |
137.15
|
143,400 | 137.06 | 138.29 | 132.90 | 28,000 | 30,900 | -0.4 | |
| 10/03/2026 |
135.45
|
190,500 | 137.15 | 138.95 | 132.90 | 72,400 | 75,800 | -0.5 | |
| 09/03/2026 |
132.90
|
351,100 | 134.32 | 140.09 | 132.90 | 45,800 | 118,900 | -10.3 | |
| 06/03/2026 |
142.83
|
99,700 | 144.72 | 145.19 | 141.98 | 4,000 | 24,700 | -3.1 | |
| 05/03/2026 |
143.77
|
193,000 | 147.46 | 147.56 | 143.30 | 19,800 | 128,300 | -16.6 | |
| 04/03/2026 |
143.21
|
202,200 | 148.60 | 148.60 | 142.17 | 3,500 | 122,600 | -18.2 | |
| 03/03/2026 |
148.60
|
55,800 | 150.30 | 152.67 | 148.60 | 1,800 | 22,500 | -3.3 | |
| 02/03/2026 |
150.11
|
212,800 | 147.18 | 152.95 | 147.09 | 36,000 | 40,700 | -0.8 | |
| 27/02/2026 |
149.92
|
188,300 | 151.81 | 151.81 | 149.45 | 57,600 | 118,500 | -9.7 | |
| 26/02/2026 |
152.29
|
90,700 | 153.23 | 153.99 | 150.77 | 14,100 | 28,800 | -2.4 | |
| 25/02/2026 |
153.23
|
74,800 | 153.80 | 153.80 | 151.81 | 20,200 | 12,900 | 1.2 | |
| 24/02/2026 |
153.71
|
129,300 | 151.72 | 153.71 | 151.34 | 80,700 | 40,500 | 6.5 | |
| 23/02/2026 |
153.04
|
186,800 | 150.87 | 153.04 | 150.30 | 64,700 | 62,800 | 0.3 | |
| 13/02/2026 |
150.40
|
72,600 | 150.96 | 150.96 | 149.45 | 19,600 | 19,000 | 0.1 | |
| 12/02/2026 |
150.68
|
72,300 | 149.45 | 150.68 | 148.50 | 12,100 | 7,400 | 0.7 | |
| 11/02/2026 |
148.50
|
64,900 | 147.65 | 148.50 | 146.61 | 3,600 | 29,200 | -4.0 | |
| 10/02/2026 |
146.80
|
103,900 | 148.03 | 148.03 | 145.67 | 3,600 | 25,600 | -3.4 | |
| 09/02/2026 |
146.80
|
65,200 | 147.09 | 148.88 | 146.80 | 10,800 | 45,300 | -5.4 | |
| 06/02/2026 |
147.09
|
117,600 | 147.75 | 148.79 | 147.09 | 7,300 | 39,400 | -5.0 | |
| 05/02/2026 |
148.13
|
125,300 | 151.34 | 151.34 | 148.03 | 17,100 | 99,000 | -12.9 | |
| 04/02/2026 |
148.98
|
138,400 | 150.49 | 150.49 | 148.98 | 18,300 | 99,900 | -12.9 | |
| 03/02/2026 |
150.40
|
143,200 | 150.40 | 152.57 | 150.40 | 38,900 | 114,000 | -12.0 | |
| 02/02/2026 |
152.29
|
67,500 | 154.08 | 154.08 | 150.21 | 2,400 | 32,800 | -4.8 | |
| 30/01/2026 |
154.18
|
289,300 | 151.15 | 154.18 | 148.98 | 47,800 | 119,400 | -11.3 | |
| 29/01/2026 |
151.15
|
77,200 | 154.08 | 154.08 | 149.45 | 2,300 | 11,900 | -1.5 | |
| 28/01/2026 |
151.81
|
140,100 | 154.65 | 155.69 | 150.40 | 29,000 | 32,200 | -0.5 | |
| 27/01/2026 |
154.08
|
402,500 | 146.71 | 155.03 | 146.71 | 61,400 | 22,700 | 6.3 | |
| 26/01/2026 |
146.71
|
238,500 | 150.96 | 150.96 | 146.61 | 31,900 | 132,400 | -15.7 | |
| 23/01/2026 |
149.45
|
169,000 | 153.23 | 153.23 | 149.36 | 12,000 | 70,000 | -9.2 | |
| 22/01/2026 |
151.06
|
233,500 | 152.38 | 154.18 | 150.96 | 26,200 | 141,500 | -18.5 | |
| 21/01/2026 |
151.44
|
374,800 | 154.27 | 156.54 | 148.98 | 76,400 | 104,000 | -4.5 | |
| 20/01/2026 |
154.27
|
558,300 | 160.80 | 165.44 | 154.27 | 70,900 | 308,600 | -39.6 | |
| 19/01/2026 |
160.61
|
361,700 | 166.29 | 166.48 | 160.04 | 23,100 | 127,100 | -17.7 | |
| 16/01/2026 |
164.11
|
111,900 | 165.53 | 165.81 | 164.11 | 22,000 | 27,300 | -0.9 | |
| 15/01/2026 |
164.58
|
147,800 | 165.53 | 168.18 | 164.58 | 32,700 | 37,800 | -0.9 | |
| 14/01/2026 |
165.53
|
252,600 | 164.96 | 167.33 | 163.83 | 76,200 | 76,000 | 0.0 | |
| 13/01/2026 |
166.29
|
91,800 | 165.62 | 166.67 | 164.58 | 18,300 | 8,100 | 1.8 | |
| 12/01/2026 |
165.25
|
110,800 | 165.62 | 170.26 | 163.83 | 12,800 | 36,200 | -4.2 | |