| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.06 | 0.05% | 18,900 | -300 | 0.1 |
110
161.80
124.90
|
|
2 tháng
(2026-07-20) |
-1.02 | -0.81% | 30,800 | -5,200 | -0.5 |
110
161.80
124.90
|
|
3 tháng
(2026-06-22) |
-6.04 | -4.61% | 47,600 | -11,000 | -1.4 |
110
161.80
124.90
|
|
6 tháng
(2026-03-23) |
-1.71 | -1.35% | 80,700 | -15,700 | -2.0 |
110
167.37
124.90
|
|
12 tháng
(2025-09-23) |
25.16 | 25.22% | 337,200 | -69,900 | -10.6 |
99.74
181.09
124.90
|
|
24 tháng
(2024-09-30) |
51.52 | 70.21% | 934,949 | -26,020 | -6.0 |
67.21
181.09
124.90
|
|
36 tháng
(2023-10-04) |
73.64 | 143.68% | 1,535,024 | -30,123 | -6.2 |
46.84
181.09
124.90
|
|
60 tháng
(2021-10-14) |
85.63 | 218.06% | 2,309,523 | -573,721 | -43.7 |
38.52
181.09
124.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
167.37
|
500 | 178.39 | 178.39 | 167.37 | 0 | 0 | 0 | |
| 30/04/2026 |
118.14
|
0 | 118.14 | 118.14 | 118.14 | 0 | 0 | 0 | |
| 29/04/2026 |
126.81
|
1,400 | 126.81 | 126.81 | 126.81 | 0 | 0 | 0 | |
| 28/04/2026 |
127.89
|
100 | 127.89 | 127.89 | 127.89 | 0 | 0 | 0 | |
| 27/04/2026 |
118.14
|
0 | 118.14 | 118.14 | 118.14 | 0 | 0 | 0 | |
| 24/04/2026 |
124.54
|
100 | 124.54 | 124.54 | 124.54 | 0 | 0 | 0 | |
| 23/04/2026 |
124.54
|
600 | 125.03 | 125.03 | 124.54 | 0 | 0 | 0 | |
| 22/04/2026 |
125.03
|
0 | 125.03 | 125.03 | 125.03 | 0 | 0 | 0 | |
| 21/04/2026: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 21/04/2026 |
125.03
|
1,900 | 126.90 | 126.90 | 125.03 | 0 | 0 | 0 | |
| 20/04/2026 |
126.90
|
3,400 | 128.46 | 128.46 | 126.61 | 0 | 800 | -0.1 | |
| 17/04/2026 |
135.86
|
0 | 135.86 | 135.86 | 135.86 | 0 | 0 | 0 | |
| 16/04/2026 |
135.86
|
0 | 135.86 | 135.86 | 135.86 | 0 | 0 | 0 | |
| 15/04/2026 |
135.86
|
3,600 | 134.40 | 136.35 | 124.66 | 0 | 300 | -0.0 | |
| 14/04/2026 |
136.35
|
800 | 122.81 | 136.35 | 122.81 | 0 | 200 | -0.0 | |
| 13/04/2026 |
135.96
|
0 | 135.96 | 135.96 | 135.96 | 0 | 0 | 0 | |
| 10/04/2026 |
135.96
|
0 | 135.96 | 135.96 | 135.96 | 0 | 0 | 0 | |
| 09/04/2026 |
135.96
|
800 | 136.16 | 136.16 | 135.96 | 0 | 0 | 0 | |
| 08/04/2026 |
136.25
|
0 | 136.25 | 136.25 | 136.25 | 0 | 0 | 0 | |
| 07/04/2026 |
136.25
|
200 | 126.22 | 136.25 | 126.22 | 0 | 0 | 0 | |
| 06/04/2026 |
140.25
|
100 | 140.25 | 140.25 | 140.25 | 0 | 100 | -0.0 | |
| 03/04/2026 |
140.93
|
0 | 140.93 | 140.93 | 140.93 | 0 | 0 | 0 | |
| 02/04/2026 |
140.93
|
0 | 140.93 | 140.93 | 140.93 | 0 | 0 | 0 | |
| 01/04/2026 |
140.93
|
100 | 140.93 | 140.93 | 140.93 | 0 | 0 | 0 | |
| 31/03/2026 |
134.99
|
0 | 134.99 | 134.99 | 134.99 | 0 | 0 | 0 | |
| 30/03/2026 |
134.99
|
400 | 134.99 | 134.99 | 134.99 | 0 | 0 | 0 | |
| 27/03/2026 |
122.72
|
400 | 122.72 | 122.72 | 122.72 | 0 | 400 | -0.1 | |
| 26/03/2026 |
135.28
|
0 | 135.28 | 135.28 | 135.28 | 0 | 0 | 0 | |
| 25/03/2026 |
135.28
|
200 | 124.66 | 135.28 | 124.66 | 0 | 0 | 0 | |
| 24/03/2026 |
123.98
|
400 | 124.18 | 124.18 | 123.98 | 0 | 0 | 0 | |
| 23/03/2026 |
126.61
|
1,300 | 122.91 | 126.61 | 122.72 | 100 | 200 | -0.0 | |
| 20/03/2026 |
136.35
|
0 | 136.35 | 136.35 | 136.35 | 0 | 0 | 0 | |
| 19/03/2026 |
136.35
|
600 | 136.35 | 136.35 | 136.35 | 0 | 100 | -0.0 | |
| 18/03/2026 |
139.18
|
0 | 139.18 | 139.18 | 139.18 | 0 | 0 | 0 | |
| 17/03/2026 |
139.18
|
1,000 | 139.27 | 139.27 | 118.33 | 0 | 0 | 0 | |
| 16/03/2026 |
126.61
|
900 | 132.55 | 132.55 | 124.47 | 0 | 0 | 0 | |
| 13/03/2026 |
138.30
|
0 | 138.30 | 138.30 | 138.30 | 0 | 0 | 0 | |
| 12/03/2026 |
138.30
|
0 | 138.30 | 138.30 | 138.30 | 0 | 0 | 0 | |
| 11/03/2026 |
138.30
|
0 | 138.30 | 138.30 | 138.30 | 0 | 0 | 0 | |
| 10/03/2026 |
138.30
|
0 | 138.30 | 138.30 | 138.30 | 0 | 0 | 0 | |
| 09/03/2026 |
138.30
|
300 | 138.30 | 138.30 | 138.30 | 0 | 0 | 0 | |
| 06/03/2026 |
138.30
|
300 | 138.30 | 138.30 | 138.30 | 0 | 0 | 0 | |
| 05/03/2026 |
150.96
|
400 | 139.27 | 150.96 | 127.10 | 0 | 0 | 0 | |
| 04/03/2026 |
139.76
|
1,000 | 154.86 | 154.86 | 139.76 | 0 | 200 | -0.0 | |
| 03/03/2026 |
144.05
|
100 | 144.05 | 144.05 | 144.05 | 0 | 100 | -0.0 | |
| 02/03/2026 |
144.05
|
700 | 163.62 | 163.62 | 144.05 | 0 | 0 | 0 | |
| 27/02/2026 |
149.99
|
900 | 141.42 | 151.93 | 141.42 | 0 | 100 | -0.0 | |
| 26/02/2026 |
141.42
|
500 | 148.04 | 148.04 | 141.42 | 0 | 0 | 0 | |
| 25/02/2026 |
138.59
|
600 | 137.52 | 146.09 | 137.42 | 0 | 100 | -0.0 | |
| 24/02/2026 |
137.13
|
700 | 147.94 | 149.01 | 137.13 | 0 | 100 | -0.0 | |
| 23/02/2026 |
135.47
|
1,100 | 132.55 | 146.38 | 132.55 | 0 | 100 | -0.0 | |
| 20/02/2026 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 19/02/2026 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 18/02/2026 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 17/02/2026 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 16/02/2026 |
116.87
|
0 | 116.87 | 116.87 | 116.87 | 0 | 0 | 0 | |
| 13/02/2026 |
133.14
|
100 | 133.14 | 133.14 | 133.14 | 0 | 0 | 0 | |
| 12/02/2026 |
133.04
|
100 | 133.04 | 133.04 | 133.04 | 0 | 0 | 0 | |
| 11/02/2026 |
136.35
|
100 | 136.35 | 136.35 | 136.35 | 0 | 0 | 0 | |
| 10/02/2026 |
140.73
|
100 | 140.73 | 140.73 | 140.73 | 0 | 0 | 0 | |
| 09/02/2026 |
140.73
|
2,700 | 128.36 | 141.12 | 128.36 | 0 | 300 | -0.0 | |
| 06/02/2026 |
128.36
|
5,600 | 141.22 | 142.19 | 128.36 | 0 | 5,000 | -0.7 | |
| 05/02/2026 |
142.19
|
200 | 145.99 | 145.99 | 142.19 | 0 | 0 | 0 | |
| 04/02/2026 |
142.19
|
1,900 | 142.19 | 142.19 | 141.42 | 0 | 500 | -0.1 | |
| 03/02/2026 |
141.42
|
600 | 146.09 | 146.09 | 141.42 | 0 | 100 | -0.0 | |
| 02/02/2026 |
141.42
|
600 | 141.32 | 141.42 | 141.32 | 0 | 400 | -0.1 | |
| 30/01/2026 |
141.32
|
100 | 141.32 | 141.32 | 141.32 | 0 | 0 | 0 | |
| 29/01/2026 |
142.58
|
500 | 146.09 | 146.09 | 142.58 | 0 | 100 | -0.0 | |
| 28/01/2026 |
146.09
|
100 | 146.09 | 146.09 | 146.09 | 0 | 0 | 0 | |
| 27/01/2026 |
142.19
|
900 | 142.19 | 142.19 | 142.19 | 0 | 300 | -0.0 | |
| 26/01/2026 |
142.29
|
300 | 155.73 | 155.73 | 142.29 | 0 | 100 | -0.0 | |
| 23/01/2026 |
144.24
|
100 | 144.24 | 144.24 | 144.24 | 0 | 0 | 0 | |
| 22/01/2026 |
147.36
|
1,200 | 151.16 | 152.91 | 147.36 | 0 | 300 | -0.0 | |
| 21/01/2026 |
151.06
|
300 | 151.06 | 151.06 | 150.96 | 0 | 0 | 0 | |
| 20/01/2026 |
155.83
|
900 | 155.83 | 155.83 | 155.83 | 0 | 800 | -0.1 | |
| 19/01/2026 |
157.78
|
1,300 | 157.68 | 157.78 | 157.68 | 0 | 200 | -0.0 | |
| 16/01/2026 |
155.25
|
300 | 155.15 | 155.25 | 155.15 | 0 | 100 | -0.0 | |
| 15/01/2026 |
155.15
|
8,500 | 155.83 | 165.47 | 155.15 | 0 | 200 | -0.0 | |
| 14/01/2026 |
155.15
|
400 | 155.15 | 155.15 | 155.05 | 0 | 300 | -0.0 | |
| 13/01/2026 |
154.86
|
1,300 | 149.01 | 154.86 | 149.01 | 0 | 500 | -0.1 | |
| 12/01/2026 |
157.97
|
800 | 165.57 | 165.57 | 157.97 | 0 | 300 | -0.1 | |
| 09/01/2026 |
157.58
|
2,200 | 165.57 | 165.57 | 157.29 | 2,000 | 0 | 0.3 | |
| 08/01/2026 |
156.80
|
1,000 | 156.90 | 156.90 | 156.80 | 0 | 0 | 0 | |
| 07/01/2026 |
156.80
|
1,400 | 165.57 | 165.57 | 156.80 | 0 | 300 | -0.1 | |
| 06/01/2026 |
165.57
|
1,000 | 165.57 | 180.67 | 149.01 | 100 | 0 | 0.0 | |
| 05/01/2026 |
165.57
|
500 | 176.48 | 176.48 | 165.57 | 0 | 0 | 0 | |
| 02/01/2026 |
141.32
|
100 | 141.32 | 141.32 | 141.32 | 0 | 0 | 0 | |
| 01/01/2026 |
160.89
|
400 | 165.57 | 165.57 | 160.89 | 0 | 0 | 0 | |
| 31/12/2025 |
160.89
|
400 | 165.57 | 165.57 | 160.89 | 0 | 0 | 0 | |
| 30/12/2025 |
162.45
|
200 | 181.15 | 181.15 | 162.45 | 0 | 0 | 0 | |
| 29/12/2025 |
166.54
|
400 | 166.54 | 166.54 | 166.54 | 0 | 0 | 0 | |
| 26/12/2025 |
166.54
|
200 | 160.70 | 166.54 | 160.70 | 0 | 0 | 0 | |
| 25/12/2025 |
170.44
|
0 | 170.44 | 170.44 | 170.44 | 0 | 0 | 0 | |
| 24/12/2025 |
170.44
|
400 | 165.57 | 170.44 | 165.57 | 0 | 0 | 0 | |
| 23/12/2025 |
165.57
|
0 | 165.57 | 165.57 | 165.57 | 0 | 0 | 0 | |
| 22/12/2025 |
165.57
|
300 | 165.57 | 165.57 | 165.57 | 0 | 0 | 0 | |
| 19/12/2025 |
165.57
|
0 | 165.57 | 165.57 | 165.57 | 0 | 0 | 0 | |
| 18/12/2025 |
165.57
|
2,400 | 158.75 | 165.57 | 157.78 | 0 | 500 | -0.1 | |
| 17/12/2025 |
172.39
|
0 | 172.39 | 172.39 | 172.39 | 0 | 0 | 0 | |
| 16/12/2025 |
172.39
|
0 | 172.39 | 172.39 | 172.39 | 0 | 0 | 0 | |
| 15/12/2025 |
172.39
|
0 | 172.39 | 172.39 | 172.39 | 0 | 0 | 0 | |