| 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) |
|
| 04/06/2026 |
130.56
|
463,700 | 130.07 | 131.06 | 129.09 | 900 | 4,800 | -0.5 | |
| 03/06/2026 |
130.56
|
99,500 | 129.68 | 130.56 | 128.20 | 1,500 | 9,100 | -1.0 | |
| 02/06/2026 |
130.56
|
490,600 | 131.94 | 131.94 | 129.68 | 20,000 | 5,300 | 1.9 | |
| 01/06/2026 |
130.56
|
467,500 | 131.84 | 132.04 | 129.48 | 9,100 | 10,400 | -0.2 | |
| 29/05/2026 |
133.03
|
142,400 | 127.11 | 133.03 | 125.64 | 95,600 | 14,500 | 10.9 | |
| 28/05/2026 |
128.59
|
63,300 | 130.37 | 130.37 | 128.10 | 600 | 8,600 | -1.0 | |
| 27/05/2026 |
130.27
|
449,600 | 130.17 | 130.56 | 129.38 | 9,500 | 7,600 | 0.2 | |
| 26/05/2026 |
129.87
|
438,900 | 129.97 | 129.97 | 128.30 | 32,100 | 100 | 4.2 | |
| 25/05/2026 |
129.09
|
115,400 | 126.43 | 129.09 | 126.43 | 11,000 | 1,200 | 1.3 | |
| 22/05/2026 |
128.49
|
433,100 | 129.09 | 129.09 | 127.11 | 700 | 12,100 | -1.5 | |
| 21/05/2026 |
129.09
|
432,600 | 129.09 | 130.07 | 128.40 | 4,000 | 35,600 | -4.1 | |
| 20/05/2026 |
129.09
|
109,800 | 129.87 | 129.87 | 126.23 | 5,200 | 11,700 | -0.8 | |
| 19/05/2026 |
129.09
|
450,500 | 131.75 | 131.75 | 129.09 | 8,100 | 15,100 | -0.9 | |
| 18/05/2026 |
130.07
|
429,200 | 130.86 | 131.06 | 128.10 | 2,800 | 14,300 | -1.5 | |
| 15/05/2026 |
131.06
|
102,000 | 133.03 | 133.52 | 130.17 | 1,300 | 1,000 | 0.0 | |
| 14/05/2026 |
132.04
|
450,600 | 129.97 | 132.44 | 128.20 | 37,400 | 200 | 4.9 | |
| 13/05/2026 |
128.10
|
434,100 | 123.76 | 128.10 | 123.76 | 16,400 | 3,600 | 1.6 | |
| 12/05/2026 |
124.16
|
441,900 | 123.27 | 124.65 | 123.17 | 20,100 | 2,600 | 2.2 | |
| 11/05/2026 |
124.16
|
489,600 | 128.99 | 129.48 | 124.16 | 26,000 | 56,700 | -4.0 | |
| 08/05/2026 |
128.89
|
101,100 | 129.28 | 130.66 | 128.59 | 13,600 | 5,000 | 1.1 | |
| 07/05/2026 |
129.78
|
427,100 | 129.28 | 132.73 | 128.59 | 27,400 | 251,600 | -29.5 | |
| 06/05/2026 |
129.78
|
294,300 | 132.04 | 133.03 | 129.09 | 25,600 | 180,400 | -20.4 | |
| 05/05/2026 |
133.03
|
42,900 | 134.51 | 134.51 | 132.04 | 3,500 | 10,200 | -0.9 | |
| 04/05/2026 |
134.51
|
192,300 | 135.00 | 135.98 | 131.06 | 8,700 | 152,500 | -19.4 | |
| 29/04/2026 |
135.00
|
218,500 | 135.69 | 135.98 | 133.03 | 5,500 | 179,800 | -23.6 | |
| 28/04/2026 |
137.46
|
82,600 | 135.69 | 137.46 | 135.69 | 68,500 | 29,100 | 5.5 | |
| 24/04/2026 |
137.46
|
237,000 | 137.95 | 138.25 | 136.28 | 38,200 | 127,900 | -12.5 | |
| 23/04/2026 |
137.95
|
330,100 | 136.67 | 137.95 | 136.08 | 38,300 | 142,900 | -14.5 | |
| 22/04/2026 |
138.05
|
331,100 | 137.76 | 138.05 | 136.28 | 40,300 | 70,200 | -4.1 | |
| 21/04/2026 |
138.05
|
337,100 | 139.14 | 139.24 | 137.46 | 500 | 66,400 | -9.2 | |
| 20/04/2026 |
139.24
|
311,400 | 138.94 | 139.53 | 138.55 | 22,100 | 7,500 | 2.1 | |
| 17/04/2026 |
138.94
|
303,600 | 137.95 | 141.60 | 137.56 | 12,600 | 4,900 | 1.1 | |
| 16/04/2026 |
137.95
|
301,100 | 137.95 | 138.05 | 136.97 | 700 | 3,000 | -0.3 | |
| 15/04/2026 |
137.95
|
319,800 | 137.95 | 137.95 | 136.97 | 5,400 | 400 | 0.7 | |
| 14/04/2026 |
137.95
|
301,900 | 137.95 | 138.25 | 136.97 | 3,200 | 900 | 0.3 | |
| 13/04/2026 |
137.95
|
312,000 | 137.95 | 137.95 | 136.18 | 6,800 | 4,400 | 0.3 | |
| 10/04/2026 |
137.95
|
257,900 | 138.35 | 138.55 | 137.46 | 4,100 | 52,300 | -6.7 | |
| 09/04/2026 |
138.35
|
376,500 | 139.14 | 139.14 | 135.59 | 4,200 | 236,700 | -32.2 | |
| 08/04/2026 |
139.14
|
200,700 | 141.30 | 141.30 | 137.95 | 12,000 | 38,300 | -3.7 | |
| 07/04/2026 |
138.05
|
172,400 | 138.05 | 138.05 | 136.57 | 6,100 | 100 | 0.8 | |
| 06/04/2026 |
138.05
|
191,400 | 137.86 | 140.32 | 137.56 | 33,200 | 101,600 | -9.6 | |
| 03/04/2026 |
138.64
|
206,600 | 138.94 | 140.91 | 136.08 | 6,200 | 150,300 | -20.1 | |
| 02/04/2026 |
138.94
|
266,400 | 139.92 | 140.71 | 137.76 | 2,700 | 216,800 | -30.1 | |
| 01/04/2026 |
141.90
|
171,100 | 141.90 | 142.88 | 140.91 | 21,600 | 2,800 | 2.7 | |
| 31/03/2026 |
141.90
|
169,900 | 142.39 | 142.39 | 139.63 | 5,300 | 122,800 | -16.8 | |
| 30/03/2026 |
142.39
|
178,200 | 141.90 | 142.68 | 138.15 | 5,300 | 120,000 | -16.2 | |
| 27/03/2026 |
143.08
|
224,100 | 143.87 | 143.87 | 139.83 | 500 | 173,300 | -24.7 | |
| 26/03/2026 |
144.85
|
62,400 | 145.25 | 145.25 | 142.39 | 1,200 | 11,700 | -1.5 | |
| 25/03/2026 |
145.34
|
196,800 | 145.34 | 145.84 | 141.90 | 20,800 | 103,800 | -12.1 | |
| 24/03/2026 |
145.34
|
113,800 | 146.92 | 147.81 | 141.40 | 0 | 41,000 | -6.0 | |
| 23/03/2026 |
143.47
|
485,800 | 145.34 | 147.81 | 142.09 | 20,200 | 196,600 | -25.5 | |
| 20/03/2026 |
152.73
|
2,211,200 | 155.69 | 156.68 | 152.73 | 38,100 | 1,482,900 | -223.9 | |
| 19/03/2026 |
158.65
|
820,800 | 153.23 | 158.65 | 151.75 | 193,100 | 86,900 | 16.7 | |
| 18/03/2026 |
158.65
|
413,100 | 159.63 | 160.62 | 148.01 | 92,100 | 2,000 | 14.3 | |
| 17/03/2026 |
157.86
|
2,588,200 | 151.65 | 157.86 | 148.10 | 1,369,500 | 800 | 215.2 | |
| 16/03/2026 |
147.61
|
1,482,800 | 147.61 | 147.61 | 145.94 | 766,700 | 1,700 | 114.3 | |
| 13/03/2026 |
137.95
|
383,200 | 136.97 | 138.35 | 133.22 | 9,200 | 127,700 | -16.3 | |
| 12/03/2026 |
138.35
|
118,400 | 143.08 | 143.08 | 136.48 | 18,900 | 26,700 | -1.1 | |
| 11/03/2026 |
142.88
|
94,000 | 134.51 | 142.88 | 134.51 | 11,600 | 1,200 | 1.5 | |
| 10/03/2026 |
135.98
|
325,900 | 130.37 | 139.33 | 130.37 | 31,800 | 142,000 | -15.0 | |
| 09/03/2026 |
130.27
|
208,800 | 130.56 | 131.45 | 130.27 | 6,500 | 56,700 | -6.6 | |
| 06/03/2026 |
140.02
|
217,700 | 147.32 | 147.32 | 139.73 | 1,500 | 52,100 | -7.3 | |
| 05/03/2026 |
147.91
|
322,900 | 162.59 | 163.57 | 147.81 | 500 | 7,800 | -1.2 | |
| 04/03/2026 |
157.66
|
808,500 | 149.78 | 157.66 | 148.89 | 235,300 | 44,000 | 29.9 | |
| 03/03/2026 |
148.60
|
439,500 | 135.00 | 148.60 | 135.00 | 74,100 | 24,600 | 7.3 | |
| 02/03/2026 |
138.94
|
259,700 | 133.03 | 138.94 | 132.83 | 10,200 | 5,000 | 0.7 | |
| 27/02/2026 |
138.94
|
325,500 | 141.99 | 142.39 | 136.97 | 107,100 | 288,500 | -25.4 | |
| 26/02/2026 |
143.87
|
49,000 | 143.87 | 143.87 | 141.90 | 4,200 | 14,200 | -1.4 | |
| 25/02/2026 |
144.85
|
216,100 | 144.65 | 146.33 | 136.57 | 44,700 | 176,300 | -19.0 | |
| 24/02/2026 |
146.82
|
52,500 | 144.85 | 146.82 | 143.67 | 8,400 | 10,000 | -0.2 | |
| 23/02/2026 |
146.82
|
84,400 | 146.82 | 146.82 | 143.47 | 18,200 | 27,700 | -1.4 | |
| 13/02/2026 |
146.82
|
70,200 | 142.88 | 146.82 | 142.88 | 700 | 20,100 | -2.9 | |
| 12/02/2026 |
146.82
|
225,300 | 143.57 | 147.81 | 142.59 | 86,900 | 128,000 | -6.1 | |
| 11/02/2026 |
147.81
|
107,200 | 147.81 | 147.81 | 141.01 | 1,400 | 58,500 | -8.3 | |
| 10/02/2026 |
147.81
|
349,800 | 149.98 | 149.98 | 139.63 | 108,500 | 262,500 | -22.4 | |
| 09/02/2026 |
150.07
|
122,300 | 150.07 | 150.17 | 148.99 | 86,300 | 28,100 | 8.9 | |
| 06/02/2026 |
150.07
|
113,500 | 152.34 | 152.34 | 149.58 | 800 | 29,400 | -4.4 | |
| 05/02/2026 |
152.34
|
114,100 | 154.90 | 155.69 | 152.34 | 600 | 34,000 | -5.2 | |
| 04/02/2026 |
154.90
|
177,600 | 153.33 | 155.89 | 152.73 | 1,000 | 27,600 | -4.2 | |
| 03/02/2026 |
153.33
|
220,900 | 151.65 | 154.61 | 149.88 | 14,200 | 8,900 | 0.8 | |
| 02/02/2026 |
151.65
|
195,300 | 156.68 | 156.87 | 150.67 | 2,000 | 55,800 | -8.4 | |
| 30/01/2026 |
156.78
|
203,900 | 159.53 | 159.53 | 155.89 | 102,000 | 300 | 16.2 | |
| 29/01/2026 |
155.79
|
471,000 | 154.21 | 159.63 | 154.21 | 259,600 | 234,700 | 4.0 | |
| 28/01/2026 |
154.80
|
200,500 | 156.18 | 156.78 | 154.21 | 20,200 | 48,900 | -4.6 | |
| 27/01/2026 |
156.18
|
148,900 | 156.18 | 156.58 | 153.72 | 0 | 2,600 | -0.4 | |
| 26/01/2026 |
156.18
|
130,600 | 158.35 | 158.45 | 154.71 | 100 | 4,300 | -0.7 | |
| 23/01/2026 |
156.48
|
166,700 | 156.58 | 157.66 | 155.20 | 200 | 4,500 | -0.7 | |
| 22/01/2026 |
156.48
|
214,200 | 158.15 | 158.15 | 153.72 | 400 | 60,600 | -9.5 | |
| 21/01/2026 |
157.46
|
188,700 | 159.44 | 159.63 | 155.69 | 400 | 41,100 | -6.6 | |
| 20/01/2026 |
159.44
|
244,400 | 157.66 | 162.59 | 157.66 | 5,300 | 47,000 | -6.7 | |
| 19/01/2026 |
157.66
|
306,300 | 157.66 | 157.66 | 152.73 | 3,100 | 122,900 | -18.8 | |
| 16/01/2026 |
157.66
|
488,100 | 162.59 | 162.59 | 153.72 | 17,600 | 260,200 | -38.4 | |
| 15/01/2026 |
162.59
|
373,200 | 163.08 | 165.45 | 161.50 | 7,200 | 46,300 | -6.5 | |
| 14/01/2026 |
165.54
|
96,300 | 162.79 | 167.22 | 162.79 | 26,700 | 10,000 | 2.8 | |
| 13/01/2026 |
167.42
|
321,200 | 168.99 | 170.27 | 161.60 | 12,700 | 212,700 | -33.9 | |
| 12/01/2026 |
170.27
|
110,800 | 169.98 | 170.57 | 167.52 | 26,100 | 14,000 | 2.1 | |
| 09/01/2026: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2147 (Volume + 21.47%, Ratio=0.21) | |||||||||
| 09/01/2026 |
173.43
|
189,200 | 172.44 | 176.48 | 167.52 | 39,000 | 105,800 | -11.6 | |
| 08/01/2026 |
173.60
|
494,300 | 174.96 | 174.96 | 172.72 | 5,900 | 356,600 | -75.8 | |
| 07/01/2026 |
176.41
|
403,200 | 175.04 | 176.41 | 173.76 | 11,700 | 200,000 | -41.1 | |
| 06/01/2026 |
176.41
|
148,900 | 176.89 | 176.89 | 175.45 | 60,500 | 17,200 | 9.5 | |