| 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) |
-8.90 | -12.81% | 28,743,100 | -1,759,635 | 0 |
60.60
75.30
67.70
|
|
2 tháng
(2026-07-13) |
-19.80 | -24.63% | 51,867,100 | -1,219,741 | 0 |
60.60
82.10
67.70
|
|
3 tháng
(2026-06-11) |
-34.90 | -36.54% | 82,134,600 | -1,914,539 | 0 |
60.60
95.90
67.70
|
|
6 tháng
(2026-05-06) |
-53 | -46.66% | 123,537,700 | -694,202 | 0 |
60.60
132.31
67.70
|
|
12 tháng
(2026-05-06) |
-53 | -46.66% | 123,537,700 | -694,202 | 0 |
60.60
132.31
67.70
|
|
24 tháng
(2024-09-19) |
46.81 | 339.34% | 153,952,600 | -505,902 | 12.3 |
12.32
132.31
67.70
|
|
36 tháng
(2023-09-25) |
50.84 | 520.67% | 169,526,145 | -596,502 | 10.4 |
9.68
132.31
67.70
|
|
60 tháng
(2021-11-03) |
57.37 | 1,776.84% | 197,371,442 | -476,702 | 13.9 |
3.23
132.31
67.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/06/2026 |
94.74
|
1,755,700 | 100.66 | 100.66 | 93.95 | 24,000 | 38,000 | -1.4 | |
| 05/06/2026 |
100.66
|
888,500 | 104.12 | 104.12 | 100.46 | 17,100 | 23,400 | -0.7 | |
| 04/06/2026 |
102.64
|
1,538,500 | 101.75 | 104.51 | 98.98 | 43,400 | 104,800 | -6.2 | |
| 03/06/2026 |
100.66
|
805,800 | 100.17 | 101.65 | 98.79 | 21,400 | 2,400 | 1.9 | |
| 02/06/2026 |
100.17
|
1,004,400 | 104.61 | 106.09 | 100.17 | 50,900 | 40,200 | 1.2 | |
| 01/06/2026 |
103.62
|
1,748,100 | 101.65 | 106.58 | 98.79 | 139,300 | 116,900 | 2.4 | |
| 29/05/2026 |
100.76
|
2,061,200 | 107.57 | 109.45 | 100.76 | 29,900 | 28,400 | 0.2 | |
| 28/05/2026 |
106.39
|
1,347,700 | 111.52 | 111.52 | 106.39 | 17,700 | 33,300 | -1.8 | |
| 27/05/2026 |
110.53
|
2,112,600 | 107.57 | 113.49 | 106.39 | 116,400 | 53,900 | 6.9 | |
| 26/05/2026 |
106.39
|
1,018,600 | 110.73 | 111.72 | 106.39 | 9,100 | 39,800 | -3.4 | |
| 25/05/2026 |
109.54
|
1,100,100 | 107.57 | 112.31 | 107.37 | 50,100 | 89,000 | -4.3 | |
| 22/05/2026 |
107.37
|
1,661,800 | 113.49 | 113.49 | 106.09 | 121,800 | 241,400 | -13.3 | |
| 21/05/2026 |
112.01
|
1,153,500 | 117.93 | 117.93 | 112.01 | 21,600 | 85,600 | -7.5 | |
| 20/05/2026 |
116.35
|
986,300 | 120.89 | 121.19 | 113.49 | 53,300 | 9,500 | 5.1 | |
| 19/05/2026 |
119.71
|
1,693,100 | 119.51 | 123.26 | 118.13 | 373,300 | 152,800 | 26.5 | |
| 18/05/2026 |
118.23
|
1,211,200 | 119.91 | 120.40 | 115.37 | 247,100 | 138,700 | 12.9 | |
| 15/05/2026 |
119.41
|
1,420,100 | 122.97 | 125.43 | 118.92 | 28,400 | 29,600 | -0.2 | |
| 14/05/2026 |
122.37
|
1,109,500 | 126.32 | 126.32 | 118.43 | 41,900 | 328,600 | -35.5 | |
| 13/05/2026 |
124.84
|
2,261,000 | 122.37 | 126.32 | 115.47 | 290,900 | 162,400 | 15.2 | |
| 12/05/2026 |
122.57
|
1,693,800 | 132.34 | 132.34 | 122.57 | 180,900 | 224,100 | -6.0 | |
| 11/05/2026 |
131.26
|
2,655,800 | 127.31 | 135.10 | 124.35 | 780,500 | 27,200 | 100.9 | |
| 08/05/2026 |
126.32
|
2,413,100 | 121.88 | 128.89 | 115.47 | 338,200 | 71,000 | 34.5 | |
| 07/05/2026 |
120.50
|
3,129,900 | 114.48 | 120.50 | 114.48 | 469,800 | 74,000 | 47.8 | |
| 06/05/2026 |
112.70
|
1,893,200 | 106.58 | 112.70 | 106.58 | 11,400 | 69,200 | -6.4 | |
| 05/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/3 (Volume + 75%, Ratio=0.75) | |||||||||
| 05/05/2026 |
105.40
|
1,551,700 | 103.13 | 105.40 | 102.64 | 58,500 | 30,300 | 2.9 | |
| 04/05/2026 |
98.58
|
766,800 | 99.25 | 99.53 | 96.32 | 214,100 | 48,700 | 28.9 | |
| 29/04/2026 |
98.63
|
386,600 | 100.49 | 100.49 | 97.39 | 17,100 | 38,400 | -3.8 | |
| 28/04/2026 |
99.82
|
605,100 | 99.82 | 102.07 | 98.46 | 25,700 | 29,800 | -0.7 | |
| 24/04/2026 |
98.69
|
397,900 | 101.23 | 101.23 | 96.60 | 19,400 | 29,200 | -1.8 | |
| 23/04/2026 |
100.32
|
1,100,400 | 103.76 | 103.76 | 95.87 | 47,500 | 182,500 | -24.0 | |
| 22/04/2026 |
102.86
|
763,800 | 106.58 | 107.71 | 101.56 | 46,300 | 53,700 | -1.4 | |
| 21/04/2026 |
106.02
|
781,100 | 109.40 | 111.66 | 105.96 | 30,100 | 159,700 | -25.1 | |
| 20/04/2026 |
108.28
|
1,542,300 | 101.79 | 108.28 | 101.34 | 196,900 | 119,200 | 14.2 | |
| 17/04/2026 |
101.23
|
577,400 | 106.36 | 106.36 | 101.23 | 20,100 | 146,900 | -23.1 | |
| 16/04/2026 |
105.51
|
654,600 | 110.25 | 110.25 | 104.95 | 9,400 | 194,500 | -35.0 | |
| 15/04/2026 |
109.68
|
728,300 | 110.70 | 112.90 | 108.90 | 12,500 | 5,800 | 1.3 | |
| 14/04/2026 |
109.97
|
460,400 | 111.72 | 112.22 | 108.44 | 84,600 | 23,000 | 11.9 | |
| 13/04/2026 |
111.26
|
767,100 | 110.47 | 113.01 | 106.02 | 197,000 | 14,800 | 36.1 | |
| 10/04/2026 |
110.47
|
600,900 | 110.81 | 112.79 | 110.36 | 114,900 | 0 | 22.5 | |
| 09/04/2026 |
110.25
|
512,600 | 113.35 | 113.35 | 108.05 | 74,900 | 58,100 | 3.2 | |
| 08/04/2026 |
113.18
|
1,038,500 | 107.15 | 113.35 | 107.15 | 51,200 | 17,400 | 6.8 | |
| 07/04/2026 |
106.02
|
751,500 | 112.22 | 112.96 | 103.93 | 13,800 | 134,300 | -22.6 | |
| 06/04/2026 |
111.66
|
981,000 | 109.57 | 112.79 | 105.85 | 245,000 | 59,900 | 36.2 | |
| 03/04/2026 |
109.57
|
827,900 | 117.58 | 117.58 | 109.40 | 46,800 | 31,000 | 2.9 | |
| 02/04/2026 |
117.47
|
1,300,300 | 117.30 | 120.68 | 109.97 | 53,900 | 51,600 | 0.4 | |
| 01/04/2026 |
116.73
|
2,116,100 | 112.00 | 118.99 | 106.81 | 208,500 | 75,700 | 26.2 | |
| 31/03/2026 |
111.38
|
2,040,300 | 104.89 | 111.38 | 104.67 | 163,700 | 64,300 | 19.1 | |
| 30/03/2026 |
104.10
|
1,862,700 | 95.30 | 104.10 | 94.74 | 232,700 | 91,300 | 24.6 | |
| 27/03/2026 |
97.33
|
865,900 | 95.36 | 97.62 | 94.18 | 175,400 | 130,700 | 7.5 | |
| 26/03/2026 |
95.30
|
1,157,400 | 92.82 | 95.30 | 88.54 | 262,100 | 65,000 | 32.2 | |
| 25/03/2026 |
91.58
|
961,000 | 88.54 | 93.78 | 88.54 | 79,700 | 20,500 | 9.6 | |
| 24/03/2026 |
87.69
|
733,600 | 85.15 | 87.69 | 84.25 | 99,900 | 85,200 | 2.2 | |
| 23/03/2026 |
83.57
|
786,200 | 88.82 | 89.05 | 83.41 | 99,900 | 55,800 | 6.5 | |
| 20/03/2026 |
89.67
|
609,100 | 94.18 | 95.30 | 89.50 | 50,700 | 103,600 | -8.6 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 19/03/2026 |
93.61
|
733,100 | 92.49 | 94.18 | 89.10 | 153,600 | 31,000 | 19.7 | |
| 18/03/2026 |
91.61
|
2,025,300 | 86.75 | 91.61 | 86.75 | 64,400 | 2,500 | 10.0 | |
| 17/03/2026 |
85.64
|
1,179,900 | 80.67 | 85.64 | 80.67 | 59,400 | 27,100 | 4.9 | |
| 16/03/2026 |
80.07
|
367,900 | 82.00 | 82.83 | 76.75 | 27,500 | 116,300 | -13.0 | |
| 13/03/2026 |
81.45
|
387,000 | 84.92 | 84.92 | 79.95 | 4,400 | 41,300 | -5.5 | |
| 12/03/2026 |
84.54
|
486,800 | 85.03 | 87.80 | 83.65 | 9,900 | 11,000 | -0.2 | |
| 11/03/2026 |
84.32
|
893,900 | 80.07 | 84.32 | 78.85 | 81,800 | 7,400 | 11.0 | |
| 10/03/2026 |
78.85
|
481,300 | 84.37 | 85.26 | 78.41 | 21,200 | 23,100 | -0.3 | |
| 09/03/2026 |
83.99
|
214,100 | 85.59 | 85.59 | 83.99 | 3,400 | 2,600 | 0.1 | |
| 06/03/2026 |
90.28
|
369,800 | 92.77 | 94.42 | 89.89 | 25,700 | 45,300 | -3.2 | |
| 05/03/2026 |
91.11
|
428,100 | 92.65 | 94.42 | 91.05 | 24,300 | 51,900 | -4.5 | |
| 04/03/2026 |
90.56
|
1,127,000 | 98.29 | 98.29 | 90.39 | 32,400 | 124,400 | -15.7 | |
| 03/03/2026 |
97.18
|
949,900 | 104.20 | 104.91 | 96.63 | 18,400 | 45,600 | -5.1 | |
| 02/03/2026 |
103.59
|
2,964,900 | 102.15 | 111.04 | 98.45 | 11,000 | 6,600 | 0.8 | |
| 27/02/2026 |
103.81
|
1,362,800 | 100.50 | 103.81 | 96.63 | 304,700 | 7,500 | 54.7 | |
| 26/02/2026 |
99.61
|
1,530,200 | 93.59 | 99.61 | 92.21 | 86,000 | 73,700 | 2.3 | |
| 25/02/2026 |
93.10
|
737,600 | 99.28 | 99.34 | 93.04 | 3,500 | 11,600 | -1.4 | |
| 24/02/2026 |
98.84
|
521,200 | 103.37 | 103.59 | 98.34 | 22,900 | 10,800 | 2.2 | |
| 23/02/2026 |
102.98
|
640,300 | 97.90 | 102.98 | 97.90 | 87,600 | 48,800 | 7.1 | |
| 13/02/2026 |
97.46
|
964,100 | 91.66 | 97.46 | 91.61 | 11,400 | 2,400 | 1.5 | |
| 12/02/2026 |
91.11
|
194,300 | 92.93 | 92.93 | 90.00 | 1,500 | 13,800 | -2.1 | |
| 11/02/2026 |
92.21
|
244,900 | 88.90 | 92.77 | 88.62 | 64,800 | 200 | 10.6 | |
| 10/02/2026 |
88.35
|
150,400 | 86.97 | 89.45 | 86.58 | 1,600 | 300 | 0.2 | |
| 09/02/2026 |
86.36
|
185,500 | 92.10 | 92.10 | 86.03 | 16,900 | 17,600 | -0.2 | |
| 06/02/2026 |
91.11
|
338,800 | 97.40 | 97.40 | 90.56 | 14,000 | 89,400 | -12.8 | |
| 05/02/2026 |
96.63
|
319,300 | 101.05 | 101.05 | 95.36 | 1,100 | 29,300 | -5.0 | |
| 04/02/2026 |
100.50
|
416,300 | 101.60 | 103.59 | 98.34 | 12,500 | 32,500 | -3.7 | |
| 03/02/2026 |
100.94
|
783,700 | 94.97 | 100.94 | 94.42 | 81,600 | 39,500 | 7.4 | |
| 02/02/2026 |
94.37
|
298,700 | 100.27 | 100.27 | 93.48 | 10,600 | 41,700 | -5.5 | |
| 30/01/2026 |
99.83
|
210,200 | 103.26 | 103.26 | 98.95 | 23,200 | 15,600 | 1.4 | |
| 29/01/2026 |
102.70
|
236,200 | 102.48 | 102.70 | 98.29 | 26,100 | 12,300 | 2.4 | |
| 28/01/2026 |
101.88
|
660,200 | 108.23 | 109.88 | 100.39 | 25,200 | 134,500 | -20.5 | |
| 27/01/2026 |
107.73
|
335,400 | 106.07 | 108.56 | 105.47 | 3,800 | 10,400 | -1.3 | |
| 26/01/2026 |
105.47
|
246,000 | 112.37 | 112.37 | 104.91 | 10,400 | 20,000 | -1.9 | |
| 23/01/2026 |
112.09
|
459,000 | 113.09 | 113.91 | 109.55 | 7,300 | 28,000 | -4.2 | |
| 22/01/2026 |
112.64
|
437,100 | 111.82 | 115.85 | 111.54 | 16,600 | 77,700 | -12.6 | |
| 21/01/2026 |
111.15
|
943,500 | 119.27 | 119.27 | 111.04 | 84,700 | 110,100 | -5.5 | |
| 20/01/2026 |
119.27
|
492,600 | 126.56 | 126.78 | 119.27 | 3,500 | 62,800 | -13.4 | |
| 19/01/2026 |
126.45
|
813,200 | 126.78 | 129.93 | 120.37 | 18,700 | 7,000 | 2.8 | |
| 16/01/2026 |
126.45
|
1,260,700 | 124.85 | 132.08 | 123.63 | 159,300 | 22,800 | 31.4 | |
| 15/01/2026 |
123.47
|
1,465,700 | 115.74 | 123.47 | 114.85 | 74,700 | 40,700 | 7.7 | |
| 14/01/2026 |
115.40
|
309,500 | 120.65 | 120.82 | 115.13 | 23,400 | 36,800 | -3.0 | |
| 13/01/2026 |
120.37
|
1,136,300 | 115.96 | 123.74 | 114.91 | 30,100 | 67,400 | -8.0 | |
| 12/01/2026 |
115.68
|
319,100 | 113.47 | 115.96 | 109.77 | 27,100 | 92,500 | -13.6 | |
| 09/01/2026 |
113.20
|
387,300 | 117.50 | 117.61 | 110.44 | 63,200 | 63,800 | -0.3 | |
| 08/01/2026 |
117.06
|
527,200 | 125.18 | 125.18 | 116.56 | 38,600 | 65,800 | -6.1 | |