| 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) |
-2.40 | -2.80% | 41,200 | 0 | 0 |
82.40
86.90
82.40
|
|
2 tháng
(2026-08-10) |
-10.12 | -10.84% | 328,200 | 0 | 0 |
82.40
93.81
82.40
|
|
3 tháng
(2026-07-10) |
-15.89 | -16.03% | 426,600 | 0 | 0 |
82.40
99.09
82.40
|
|
6 tháng
(2026-04-13) |
-23.21 | -21.81% | 571,100 | 0 | 0 |
82.40
106.51
82.40
|
|
12 tháng
(2025-10-13) |
-5.09 | -5.76% | 924,700 | 0 | 0 |
82.40
113.14
82.40
|
|
24 tháng
(2024-10-18) |
16.45 | 24.64% | 1,546,900 | 0 | 0 |
63.73
113.14
82.40
|
|
36 tháng
(2023-10-24) |
27 | 48.04% | 1,866,100 | 0 | 0 |
52.80
113.14
82.40
|
|
60 tháng
(2021-11-03) |
53.39 | 179.09% | 3,108,800 | 0 | 0 |
25.87
113.14
82.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
96.45
|
900 | 97.62 | 97.62 | 95.76 | 0 | 0 | 0 | |
| 10/06/2026 |
95.76
|
6,600 | 97.52 | 97.72 | 94.79 | 0 | 0 | 0 | |
| 09/06/2026 |
97.52
|
26,600 | 99.18 | 99.18 | 97.52 | 0 | 0 | 0 | |
| 08/06/2026 |
100.65
|
1,800 | 101.43 | 101.63 | 100.55 | 0 | 0 | 0 | |
| 05/06/2026 |
101.72
|
1,500 | 101.72 | 101.82 | 101.63 | 0 | 0 | 0 | |
| 04/06/2026 |
103.58
|
1,300 | 102.60 | 103.58 | 101.82 | 0 | 0 | 0 | |
| 03/06/2026 |
106.12
|
300 | 108.66 | 108.66 | 106.12 | 0 | 0 | 0 | |
| 02/06/2026 |
102.11
|
2,600 | 108.27 | 108.27 | 102.11 | 0 | 0 | 0 | |
| 01/06/2026 |
102.60
|
1,100 | 103.09 | 103.09 | 102.60 | 0 | 0 | 0 | |
| 29/05/2026 |
103.48
|
14,800 | 103.87 | 103.87 | 103.48 | 0 | 0 | 0 | |
| 28/05/2026 |
106.51
|
1,200 | 105.53 | 106.51 | 103.68 | 0 | 0 | 0 | |
| 27/05/2026 |
105.53
|
900 | 105.05 | 105.53 | 103.48 | 0 | 0 | 0 | |
| 26/05/2026 |
105.05
|
1,500 | 104.17 | 105.05 | 103.58 | 0 | 0 | 0 | |
| 25/05/2026 |
105.53
|
1,000 | 105.05 | 105.53 | 105.05 | 0 | 0 | 0 | |
| 22/05/2026 |
104.66
|
0 | 104.66 | 104.66 | 104.66 | 0 | 0 | 0 | |
| 21/05/2026 |
104.66
|
100 | 104.66 | 104.66 | 104.66 | 0 | 0 | 0 | |
| 20/05/2026 |
104.66
|
2,100 | 105.53 | 105.53 | 104.66 | 0 | 0 | 0 | |
| 19/05/2026 |
104.66
|
2,100 | 102.70 | 105.53 | 102.70 | 0 | 0 | 0 | |
| 18/05/2026 |
102.60
|
2,000 | 102.60 | 102.60 | 102.60 | 0 | 0 | 0 | |
| 15/05/2026 |
102.60
|
1,700 | 102.60 | 102.60 | 102.11 | 0 | 0 | 0 | |
| 14/05/2026 |
102.60
|
100 | 102.60 | 102.60 | 102.60 | 0 | 0 | 0 | |
| 13/05/2026 |
102.31
|
1,800 | 103.38 | 103.38 | 102.31 | 0 | 0 | 0 | |
| 12/05/2026 |
103.87
|
0 | 103.87 | 103.87 | 103.87 | 0 | 0 | 0 | |
| 11/05/2026 |
103.87
|
1,400 | 105.44 | 105.53 | 103.78 | 0 | 0 | 0 | |
| 08/05/2026 |
103.68
|
1,900 | 103.68 | 106.41 | 103.68 | 0 | 0 | 0 | |
| 07/05/2026 |
105.44
|
10,500 | 105.44 | 105.44 | 105.24 | 0 | 0 | 0 | |
| 06/05/2026 |
101.82
|
3,200 | 101.14 | 104.17 | 101.14 | 0 | 0 | 0 | |
| 05/05/2026 |
104.26
|
2,500 | 104.46 | 104.46 | 103.78 | 0 | 0 | 0 | |
| 04/05/2026 |
103.09
|
2,400 | 102.60 | 105.05 | 102.60 | 0 | 0 | 0 | |
| 29/04/2026 |
103.09
|
700 | 101.04 | 103.09 | 100.84 | 0 | 0 | 0 | |
| 28/04/2026 |
102.60
|
700 | 101.24 | 102.60 | 100.84 | 0 | 0 | 0 | |
| 24/04/2026 |
104.56
|
3,500 | 102.41 | 104.56 | 100.65 | 0 | 0 | 0 | |
| 23/04/2026 |
103.68
|
1,100 | 103.68 | 105.53 | 103.68 | 0 | 0 | 0 | |
| 22/04/2026 |
106.02
|
10,200 | 105.05 | 109.44 | 102.60 | 0 | 0 | 0 | |
| 21/04/2026 |
105.14
|
2,200 | 105.24 | 105.24 | 104.56 | 0 | 0 | 0 | |
| 20/04/2026 |
105.24
|
1,200 | 106.02 | 106.02 | 105.24 | 0 | 0 | 0 | |
| 17/04/2026 |
106.02
|
1,000 | 105.53 | 106.02 | 105.53 | 0 | 0 | 0 | |
| 16/04/2026 |
105.53
|
1,200 | 105.53 | 105.53 | 104.56 | 0 | 0 | 0 | |
| 15/04/2026 |
105.53
|
6,400 | 106.41 | 107.49 | 105.53 | 0 | 0 | 0 | |
| 14/04/2026 |
106.41
|
2,100 | 106.32 | 106.41 | 105.53 | 0 | 0 | 0 | |
| 13/04/2026 |
106.41
|
0 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 | |
| 10/04/2026 |
106.41
|
300 | 106.22 | 106.51 | 106.22 | 0 | 0 | 0 | |
| 09/04/2026 |
106.22
|
200 | 106.22 | 106.22 | 106.22 | 0 | 0 | 0 | |
| 08/04/2026 |
106.22
|
2,300 | 106.51 | 106.51 | 105.53 | 0 | 0 | 0 | |
| 07/04/2026 |
104.66
|
1,000 | 106.51 | 106.51 | 104.56 | 0 | 0 | 0 | |
| 06/04/2026 |
104.56
|
1,300 | 104.85 | 104.85 | 104.56 | 0 | 0 | 0 | |
| 03/04/2026 |
104.85
|
800 | 105.53 | 105.53 | 104.56 | 0 | 0 | 0 | |
| 02/04/2026 |
104.66
|
300 | 105.53 | 105.53 | 104.66 | 0 | 0 | 0 | |
| 01/04/2026 |
105.53
|
2,400 | 106.32 | 106.41 | 105.53 | 0 | 0 | 0 | |
| 31/03/2026 |
105.73
|
800 | 106.51 | 106.51 | 105.63 | 0 | 0 | 0 | |
| 30/03/2026 |
105.63
|
2,000 | 106.51 | 106.51 | 105.53 | 0 | 0 | 0 | |
| 27/03/2026 |
105.73
|
3,100 | 108.27 | 108.27 | 105.73 | 0 | 0 | 0 | |
| 26/03/2026 |
105.63
|
3,700 | 109.44 | 109.44 | 104.85 | 0 | 0 | 0 | |
| 25/03/2026 |
104.56
|
1,300 | 103.58 | 104.56 | 103.58 | 0 | 0 | 0 | |
| 24/03/2026 |
103.58
|
1,000 | 102.41 | 109.35 | 102.11 | 0 | 0 | 0 | |
| 23/03/2026 |
102.41
|
1,000 | 104.56 | 104.56 | 102.11 | 0 | 0 | 0 | |
| 20/03/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 20/03/2026 |
104.56
|
6,900 | 108.95 | 110.42 | 102.99 | 0 | 0 | 0 | |
| 19/03/2026 |
106.90
|
0 | 106.90 | 106.90 | 106.90 | 0 | 0 | 0 | |
| 18/03/2026 |
106.90
|
7,400 | 107.29 | 107.29 | 106.61 | 0 | 0 | 0 | |
| 17/03/2026 |
107.29
|
800 | 108.34 | 108.34 | 107.29 | 0 | 0 | 0 | |
| 16/03/2026 |
107.77
|
2,600 | 107.77 | 107.77 | 105.56 | 0 | 0 | 0 | |
| 13/03/2026 |
107.77
|
900 | 107.86 | 108.44 | 107.77 | 0 | 0 | 0 | |
| 12/03/2026 |
107.48
|
300 | 109.30 | 109.30 | 107.48 | 0 | 0 | 0 | |
| 11/03/2026 |
108.53
|
1,500 | 107.57 | 108.53 | 107.48 | 0 | 0 | 0 | |
| 10/03/2026 |
107.77
|
7,700 | 109.40 | 109.49 | 107.77 | 0 | 0 | 0 | |
| 09/03/2026 |
102.87
|
18,400 | 107.48 | 107.57 | 102.78 | 0 | 0 | 0 | |
| 06/03/2026 |
110.45
|
3,700 | 110.36 | 112.28 | 109.97 | 0 | 0 | 0 | |
| 05/03/2026 |
111.89
|
7,900 | 112.28 | 113.91 | 111.60 | 0 | 0 | 0 | |
| 04/03/2026 |
111.80
|
900 | 112.47 | 112.47 | 111.80 | 0 | 0 | 0 | |
| 03/03/2026 |
112.47
|
600 | 112.47 | 112.47 | 112.37 | 0 | 0 | 0 | |
| 02/03/2026 |
112.37
|
7,400 | 113.24 | 113.91 | 112.28 | 0 | 0 | 0 | |
| 27/02/2026 |
111.99
|
700 | 113.72 | 113.72 | 111.99 | 0 | 0 | 0 | |
| 26/02/2026 |
111.60
|
2,300 | 112.28 | 113.24 | 111.32 | 0 | 0 | 0 | |
| 25/02/2026 |
112.28
|
800 | 113.14 | 115.06 | 112.28 | 0 | 0 | 0 | |
| 24/02/2026 |
113.14
|
5,300 | 113.14 | 113.72 | 112.95 | 0 | 0 | 0 | |
| 23/02/2026 |
109.97
|
1,300 | 110.36 | 110.36 | 109.97 | 0 | 0 | 0 | |
| 13/02/2026 |
109.59
|
3,000 | 110.36 | 110.36 | 109.59 | 0 | 0 | 0 | |
| 12/02/2026 |
109.49
|
2,500 | 109.40 | 110.26 | 109.40 | 0 | 0 | 0 | |
| 11/02/2026 |
108.15
|
100 | 108.15 | 108.15 | 108.15 | 0 | 0 | 0 | |
| 10/02/2026 |
108.05
|
4,100 | 108.92 | 109.40 | 108.05 | 0 | 0 | 0 | |
| 09/02/2026 |
107.57
|
1,400 | 107.96 | 108.15 | 107.57 | 0 | 0 | 0 | |
| 06/02/2026 |
107.96
|
600 | 107.86 | 108.92 | 107.67 | 0 | 0 | 0 | |
| 05/02/2026 |
107.86
|
1,400 | 107.48 | 110.26 | 107.48 | 0 | 0 | 0 | |
| 04/02/2026 |
107.09
|
7,900 | 108.34 | 109.40 | 106.81 | 0 | 0 | 0 | |
| 03/02/2026 |
106.71
|
100 | 106.71 | 106.71 | 106.71 | 0 | 0 | 0 | |
| 02/02/2026 |
106.42
|
4,800 | 106.42 | 107.48 | 106.42 | 0 | 0 | 0 | |
| 30/01/2026 |
106.42
|
1,400 | 106.52 | 106.52 | 106.23 | 0 | 0 | 0 | |
| 29/01/2026 |
106.13
|
2,000 | 109.40 | 109.40 | 106.13 | 0 | 0 | 0 | |
| 28/01/2026 |
106.13
|
3,800 | 108.34 | 108.44 | 105.66 | 0 | 0 | 0 | |
| 27/01/2026 |
106.13
|
2,900 | 107.48 | 108.44 | 106.13 | 0 | 0 | 0 | |
| 26/01/2026 |
107.96
|
900 | 107.96 | 107.96 | 107.96 | 0 | 0 | 0 | |
| 23/01/2026 |
107.96
|
2,600 | 109.30 | 110.26 | 107.96 | 0 | 0 | 0 | |
| 22/01/2026 |
107.77
|
1,300 | 109.40 | 109.40 | 107.67 | 0 | 0 | 0 | |
| 21/01/2026 |
108.34
|
2,500 | 105.75 | 108.34 | 105.75 | 0 | 0 | 0 | |
| 20/01/2026 |
108.25
|
8,700 | 107.09 | 109.88 | 107.09 | 0 | 0 | 0 | |
| 19/01/2026 |
107.86
|
5,800 | 111.22 | 111.32 | 107.48 | 0 | 0 | 0 | |
| 16/01/2026 |
110.84
|
9,000 | 111.32 | 111.60 | 110.84 | 0 | 0 | 0 | |
| 15/01/2026 |
110.84
|
1,800 | 111.32 | 111.32 | 110.84 | 0 | 0 | 0 | |
| 14/01/2026 |
110.93
|
1,800 | 110.45 | 111.12 | 110.45 | 0 | 0 | 0 | |
| 13/01/2026 |
110.55
|
3,800 | 111.12 | 111.22 | 110.36 | 0 | 0 | 0 | |