| 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) |
18.20 | 16.55% | 94,700 | 200 | 0.0 |
103
128.20
110
|
|
2 tháng
(2026-08-10) |
1.59 | 1.25% | 174,500 | 200 | 0.0 |
103
129.50
110
|
|
3 tháng
(2026-07-10) |
-12.37 | -8.80% | 267,500 | 1,300 | 0.2 |
103
146.25
110
|
|
6 tháng
(2026-04-13) |
-54.35 | -29.77% | 445,500 | 700 | 0.1 |
103
192.57
110
|
|
12 tháng
(2025-10-13) |
-149.45 | -53.83% | 1,385,600 | -500 | -0.8 |
103
278.54
110
|
|
24 tháng
(2024-10-18) |
59.46 | 86.51% | 2,688,007 | 14,201 | 3.5 |
39.77
322.48
110
|
|
36 tháng
(2023-10-24) |
90.75 | 242.32% | 3,300,977 | 10,701 | 3.2 |
28.11
322.48
110
|
|
60 tháng
(2021-11-03) |
98.24 | 327.97% | 3,394,197 | 12,101 | 3.3 |
23.11
322.48
110
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
150.20
|
900 | 149.24 | 150.20 | 149.24 | 0 | 0 | 0 | |
| 10/06/2026 |
149.14
|
400 | 149.24 | 149.24 | 149.14 | 0 | 0 | 0 | |
| 09/06/2026 |
151.55
|
900 | 149.24 | 151.55 | 148.28 | 0 | 0 | 0 | |
| 08/06/2026 |
151.16
|
900 | 151.16 | 151.16 | 148.28 | 0 | 0 | 0 | |
| 05/06/2026 |
151.16
|
3,000 | 150.78 | 151.16 | 147.79 | 100 | 0 | 0.0 | |
| 04/06/2026 |
150.78
|
300 | 150.78 | 150.78 | 150.78 | 0 | 0 | 0 | |
| 03/06/2026 |
153.76
|
400 | 152.13 | 153.86 | 152.13 | 0 | 0 | 0 | |
| 02/06/2026 |
152.13
|
2,700 | 152.13 | 152.13 | 149.24 | 0 | 0 | 0 | |
| 01/06/2026 |
152.13
|
700 | 152.32 | 152.32 | 152.13 | 300 | 0 | 0.0 | |
| 29/05/2026 |
152.13
|
3,900 | 151.64 | 152.13 | 151.16 | 0 | 0 | 0 | |
| 28/05/2026 |
152.13
|
4,500 | 157.13 | 157.13 | 152.13 | 0 | 0 | 0 | |
| 27/05/2026 |
157.13
|
3,900 | 160.31 | 160.79 | 157.13 | 0 | 1,800 | -0.3 | |
| 26/05/2026 |
160.31
|
7,400 | 155.98 | 163.68 | 155.98 | 0 | 800 | -0.1 | |
| 25/05/2026 |
167.44
|
0 | 167.44 | 167.44 | 167.44 | 0 | 0 | 0 | |
| 22/05/2026 |
167.44
|
1,300 | 164.93 | 168.40 | 164.93 | 0 | 600 | -0.1 | |
| 21/05/2026 |
168.40
|
400 | 165.22 | 168.40 | 165.22 | 100 | 100 | 0.0 | |
| 20/05/2026 |
166.09
|
1,700 | 166.67 | 167.53 | 166.09 | 100 | 0 | 0.0 | |
| 19/05/2026 |
168.49
|
1,600 | 168.98 | 168.98 | 165.61 | 0 | 0 | 0 | |
| 18/05/2026 |
169.46
|
1,300 | 170.32 | 171.38 | 169.46 | 0 | 0 | 0 | |
| 15/05/2026 |
170.32
|
2,700 | 168.40 | 172.35 | 165.61 | 0 | 700 | -0.1 | |
| 14/05/2026 |
168.40
|
500 | 168.78 | 168.78 | 168.40 | 0 | 0 | 0 | |
| 13/05/2026 |
168.59
|
3,100 | 165.70 | 169.17 | 165.61 | 0 | 0 | 0 | |
| 12/05/2026 |
165.41
|
800 | 164.45 | 165.41 | 164.45 | 0 | 0 | 0 | |
| 11/05/2026 |
171.09
|
1,400 | 171.38 | 171.38 | 171.09 | 0 | 0 | 0 | |
| 08/05/2026 |
171.38
|
1,200 | 171.38 | 171.77 | 168.01 | 0 | 0 | 0 | |
| 07/05/2026 |
169.46
|
8,800 | 166.57 | 169.65 | 166.57 | 1,600 | 0 | 0.3 | |
| 06/05/2026 |
166.57
|
5,700 | 164.64 | 166.57 | 163.68 | 1,500 | 0 | 0.3 | |
| 05/05/2026 |
164.64
|
1,200 | 166.57 | 166.57 | 164.64 | 0 | 0 | 0 | |
| 04/05/2026 |
166.86
|
6,000 | 163.68 | 166.95 | 163.68 | 500 | 0 | 0.1 | |
| 29/04/2026 |
166.57
|
2,300 | 166.57 | 166.57 | 166.57 | 0 | 0 | 0 | |
| 28/04/2026 |
168.98
|
4,700 | 166.76 | 168.98 | 165.70 | 0 | 200 | 0.0 | |
| 24/04/2026 |
172.25
|
2,600 | 172.35 | 172.35 | 170.42 | 0 | 0 | 0 | |
| 23/04/2026 |
173.60
|
9,200 | 176.20 | 176.20 | 172.44 | 300 | 1,300 | -0.2 | |
| 22/04/2026 |
175.23
|
1,900 | 177.16 | 177.16 | 173.40 | 100 | 100 | 0 | |
| 21/04/2026 |
177.64
|
4,300 | 178.12 | 178.12 | 176.20 | 0 | 0 | 0 | |
| 20/04/2026 |
178.12
|
7,000 | 179.57 | 179.57 | 176.77 | 300 | 0 | 0.1 | |
| 17/04/2026 |
178.60
|
4,600 | 179.28 | 181.20 | 178.60 | 0 | 0 | 0 | |
| 16/04/2026 |
179.28
|
4,100 | 181.01 | 181.01 | 179.28 | 0 | 0 | 0 | |
| 15/04/2026 |
181.49
|
1,900 | 179.09 | 181.49 | 179.09 | 300 | 0 | 0.1 | |
| 14/04/2026 |
179.95
|
2,000 | 179.28 | 182.17 | 179.28 | 0 | 0 | 0 | |
| 13/04/2026 |
182.55
|
4,700 | 182.74 | 182.84 | 179.09 | 0 | 0 | 0 | |
| 10/04/2026 |
182.74
|
1,800 | 181.97 | 182.74 | 179.28 | 300 | 0 | 0.1 | |
| 09/04/2026 |
181.49
|
1,300 | 179.76 | 181.49 | 179.76 | 0 | 0 | 0 | |
| 08/04/2026 |
181.20
|
3,000 | 182.46 | 182.94 | 180.05 | 400 | 0 | 0.1 | |
| 07/04/2026 |
181.97
|
1,500 | 182.74 | 182.74 | 176.20 | 0 | 0 | 0 | |
| 06/04/2026 |
182.84
|
7,100 | 182.74 | 182.84 | 173.40 | 1,200 | 0 | 0.2 | |
| 03/04/2026 |
182.65
|
2,700 | 182.94 | 183.90 | 182.65 | 0 | 0 | 0 | |
| 02/04/2026 |
182.94
|
3,300 | 181.01 | 183.42 | 178.89 | 100 | 400 | -0.1 | |
| 01/04/2026 |
181.97
|
3,300 | 183.90 | 183.90 | 181.49 | 0 | 500 | -0.1 | |
| 31/03/2026 |
184.96
|
6,500 | 184.00 | 184.96 | 181.97 | 1,400 | 0 | 0.3 | |
| 30/03/2026 |
184.00
|
4,800 | 181.97 | 185.83 | 181.88 | 400 | 0 | 0.1 | |
| 27/03/2026 |
182.94
|
3,000 | 181.97 | 183.03 | 181.97 | 500 | 0 | 0.1 | |
| 26/03/2026 |
181.97
|
2,200 | 181.11 | 182.94 | 181.11 | 0 | 0 | 0 | |
| 25/03/2026 |
184.67
|
2,900 | 182.94 | 184.67 | 181.97 | 0 | 0 | 0 | |
| 24/03/2026 |
182.55
|
2,100 | 188.71 | 188.71 | 182.55 | 0 | 0 | 0 | |
| 23/03/2026 |
183.23
|
7,300 | 189.68 | 189.68 | 173.60 | 200 | 500 | -0.1 | |
| 20/03/2026 |
189.68
|
2,500 | 178.70 | 190.16 | 178.70 | 700 | 0 | 0.1 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 88% | |||||||||
| 19/03/2026 |
192.47
|
9,800 | 195.45 | 200.27 | 180.14 | 700 | 300 | 0.1 | |
| 18/03/2026 |
194.68
|
11,700 | 199.30 | 199.30 | 193.76 | 200 | 700 | -0.1 | |
| 17/03/2026 |
196.53
|
14,300 | 198.10 | 200.13 | 195.61 | 0 | 400 | -0.1 | |
| 16/03/2026 |
198.10
|
19,400 | 206.49 | 206.49 | 193.95 | 300 | 1,500 | -0.3 | |
| 13/03/2026 |
193.30
|
7,100 | 193.76 | 210.37 | 188.22 | 100 | 0 | 0.0 | |
| 12/03/2026 |
191.64
|
8,100 | 187.30 | 191.92 | 186.38 | 0 | 0 | 0 | |
| 11/03/2026 |
187.21
|
7,500 | 180.94 | 191.92 | 180.94 | 0 | 100 | 0.0 | |
| 10/03/2026 |
179.00
|
4,400 | 166.08 | 180.38 | 166.08 | 0 | 0 | 0 | |
| 09/03/2026 |
170.23
|
11,500 | 184.53 | 193.67 | 170.23 | 0 | 0 | 0 | |
| 06/03/2026 |
186.01
|
7,900 | 185.46 | 188.22 | 183.61 | 500 | 0 | 0.1 | |
| 05/03/2026 |
185.46
|
8,700 | 186.38 | 190.53 | 184.53 | 400 | 100 | 0.1 | |
| 04/03/2026 |
183.80
|
4,300 | 184.63 | 185.00 | 175.31 | 400 | 800 | -0.1 | |
| 03/03/2026 |
193.67
|
12,300 | 198.37 | 198.37 | 184.63 | 500 | 100 | 0.1 | |
| 02/03/2026 |
196.53
|
18,800 | 189.15 | 198.28 | 186.38 | 1,100 | 1,300 | 0.0 | |
| 27/02/2026 |
189.15
|
15,000 | 179.00 | 193.76 | 179.00 | 1,500 | 0 | 0.3 | |
| 26/02/2026 |
177.15
|
9,000 | 177.06 | 177.71 | 176.88 | 0 | 0 | 0 | |
| 25/02/2026 |
176.97
|
5,300 | 176.32 | 177.15 | 175.77 | 0 | 0 | 0 | |
| 24/02/2026 |
177.06
|
5,200 | 178.08 | 178.08 | 175.31 | 0 | 100 | 0.0 | |
| 23/02/2026 |
177.15
|
3,000 | 177.15 | 177.34 | 177.15 | 0 | 100 | 0.0 | |
| 13/02/2026 |
177.15
|
2,600 | 177.15 | 177.15 | 173.46 | 100 | 0 | 0.0 | |
| 12/02/2026 |
177.15
|
4,200 | 174.20 | 177.98 | 174.20 | 100 | 0 | 0.0 | |
| 11/02/2026 |
174.20
|
13,600 | 177.61 | 177.61 | 167.00 | 300 | 0 | 0.1 | |
| 10/02/2026 |
177.61
|
21,800 | 179.46 | 179.46 | 169.31 | 300 | 0 | 0.1 | |
| 09/02/2026 |
179.37
|
20,800 | 180.20 | 188.96 | 179.18 | 100 | 0 | 0.0 | |
| 06/02/2026 |
184.53
|
28,000 | 184.53 | 184.53 | 179.74 | 200 | 300 | 0.0 | |
| 05/02/2026 |
194.59
|
33,800 | 193.95 | 195.61 | 186.38 | 1,300 | 100 | 0.2 | |
| 04/02/2026 |
200.22
|
11,600 | 201.23 | 204.83 | 191.18 | 500 | 0 | 0.1 | |
| 03/02/2026 |
201.14
|
26,000 | 207.60 | 210.37 | 190.07 | 600 | 600 | 0.0 | |
| 02/02/2026 |
207.60
|
26,800 | 223.29 | 223.47 | 207.60 | 1,200 | 0 | 0.3 | |
| 30/01/2026 |
230.58
|
18,800 | 248.20 | 248.20 | 226.05 | 200 | 0 | 0.1 | |
| 29/01/2026 |
231.13
|
50,800 | 212.12 | 231.13 | 212.12 | 600 | 100 | 0.1 | |
| 28/01/2026 |
210.18
|
5,600 | 208.52 | 210.83 | 204.46 | 0 | 0 | 0 | |
| 27/01/2026 |
207.60
|
3,800 | 208.52 | 210.37 | 207.60 | 0 | 600 | -0.1 | |
| 26/01/2026 |
207.60
|
2,800 | 207.42 | 210.37 | 207.14 | 100 | 0 | 0.0 | |
| 23/01/2026 |
207.60
|
4,000 | 212.21 | 212.21 | 207.60 | 600 | 0 | 0.1 | |
| 22/01/2026 |
208.52
|
4,100 | 212.21 | 212.21 | 205.94 | 100 | 1,100 | -0.2 | |
| 21/01/2026 |
212.21
|
5,100 | 219.60 | 219.60 | 209.08 | 100 | 0 | 0.0 | |
| 20/01/2026 |
210.83
|
14,100 | 213.88 | 213.88 | 210.37 | 0 | 0 | 0 | |
| 19/01/2026 |
213.88
|
2,800 | 213.97 | 213.97 | 208.15 | 0 | 0 | 0 | |
| 16/01/2026 |
213.97
|
5,200 | 217.29 | 217.75 | 212.68 | 700 | 100 | 0.1 | |
| 15/01/2026 |
213.97
|
9,900 | 214.06 | 214.06 | 210.37 | 700 | 400 | 0.1 | |
| 14/01/2026 |
217.38
|
3,700 | 218.67 | 218.67 | 213.23 | 400 | 100 | 0.1 | |
| 13/01/2026 |
217.47
|
12,400 | 218.49 | 218.58 | 213.14 | 500 | 0 | 0.1 | |