| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-15.40 | -16.18% | 649,900 | 0 | 0 |
75
95.20
75
|
|
2 tháng
(2026-08-05) |
-17.20 | -17.73% | 1,046,200 | 0 | 0 |
75
102
75
|
|
3 tháng
(2026-07-06) |
-93.94 | -54.07% | 2,017,300 | 0 | 0 |
75
173.74
75
|
|
6 tháng
(2026-04-07) |
-89.09 | -52.75% | 3,220,400 | 0 | 0 |
75
191.70
75
|
|
12 tháng
(2025-10-09) |
-37.79 | -32.13% | 9,210,900 | 0 | 0 |
75
191.70
75
|
|
24 tháng
(2024-10-14) |
40.94 | 105.37% | 18,820,909 | 0 | 0 |
28.13
191.70
75
|
|
36 tháng
(2023-10-20) |
59.93 | 301.60% | 23,089,479 | 0 | 0 |
19.29
191.70
75
|
|
60 tháng
(2021-11-01) |
48.75 | 156.99% | 24,755,101 | 0 | 0 |
16.10
191.70
75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
171.36
|
3,500 | 168.87 | 173.84 | 168.87 | 0 | 0 | 0 | |
| 12/06/2026 |
168.87
|
10,100 | 172.85 | 172.85 | 148.91 | 0 | 0 | 0 | |
| 11/06/2026 |
173.84
|
200 | 176.32 | 176.32 | 173.84 | 0 | 0 | 0 | |
| 10/06/2026 |
172.45
|
600 | 172.45 | 172.45 | 172.45 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 09/06/2026 |
172.85
|
4,300 | 173.74 | 173.84 | 166.69 | 0 | 0 | 0 | |
| 08/06/2026 |
169.87
|
9,500 | 172.22 | 172.22 | 167.42 | 0 | 0 | 0 | |
| 05/06/2026 |
172.32
|
16,300 | 171.34 | 175.64 | 170.36 | 0 | 0 | 0 | |
| 04/06/2026 |
173.59
|
6,700 | 173.29 | 174.27 | 170.36 | 0 | 0 | 0 | |
| 03/06/2026 |
172.41
|
11,600 | 174.27 | 175.25 | 172.41 | 0 | 0 | 0 | |
| 02/06/2026 |
173.59
|
2,800 | 178.29 | 178.29 | 171.53 | 0 | 0 | 0 | |
| 01/06/2026 |
177.99
|
30,200 | 178.19 | 179.07 | 175.16 | 0 | 0 | 0 | |
| 29/05/2026 |
178.19
|
3,600 | 176.13 | 179.17 | 175.84 | 0 | 0 | 0 | |
| 28/05/2026 |
176.72
|
12,400 | 177.70 | 177.70 | 175.25 | 0 | 0 | 0 | |
| 27/05/2026 |
177.70
|
25,200 | 182.60 | 182.60 | 177.21 | 0 | 0 | 0 | |
| 26/05/2026 |
182.99
|
8,000 | 181.23 | 183.48 | 180.64 | 0 | 0 | 0 | |
| 25/05/2026 |
183.48
|
400 | 183.48 | 183.48 | 183.48 | 0 | 0 | 0 | |
| 22/05/2026 |
182.99
|
7,600 | 185.63 | 185.63 | 181.03 | 0 | 0 | 0 | |
| 21/05/2026 |
184.46
|
2,500 | 182.11 | 184.46 | 181.13 | 0 | 0 | 0 | |
| 20/05/2026 |
183.87
|
4,800 | 181.91 | 183.87 | 181.13 | 0 | 0 | 0 | |
| 19/05/2026 |
181.52
|
32,500 | 187.98 | 187.98 | 181.13 | 0 | 0 | 0 | |
| 18/05/2026 |
184.75
|
10,700 | 186.02 | 193.86 | 182.30 | 0 | 0 | 0 | |
| 15/05/2026 |
184.65
|
3,300 | 181.81 | 184.85 | 181.81 | 0 | 0 | 0 | |
| 14/05/2026 |
185.53
|
17,400 | 186.51 | 186.51 | 181.52 | 0 | 0 | 0 | |
| 13/05/2026 |
188.37
|
6,800 | 188.27 | 188.96 | 185.04 | 0 | 0 | 0 | |
| 12/05/2026 |
188.96
|
5,000 | 189.16 | 189.16 | 184.06 | 0 | 0 | 0 | |
| 11/05/2026 |
189.25
|
8,900 | 188.37 | 189.45 | 188.37 | 0 | 0 | 0 | |
| 08/05/2026 |
189.84
|
27,800 | 180.74 | 189.84 | 180.44 | 0 | 0 | 0 | |
| 07/05/2026 |
187.10
|
5,900 | 183.77 | 187.10 | 183.77 | 0 | 0 | 0 | |
| 06/05/2026 |
187.79
|
15,200 | 187.88 | 187.98 | 180.15 | 0 | 0 | 0 | |
| 05/05/2026 |
177.21
|
72,500 | 189.94 | 190.82 | 177.21 | 0 | 0 | 0 | |
| 04/05/2026 |
190.33
|
12,000 | 190.92 | 192.39 | 189.45 | 0 | 0 | 0 | |
| 29/04/2026 |
191.70
|
18,000 | 190.43 | 191.70 | 188.57 | 0 | 0 | 0 | |
| 28/04/2026 |
189.94
|
43,300 | 187.98 | 190.72 | 187.98 | 0 | 0 | 0 | |
| 24/04/2026 |
187.98
|
48,200 | 188.96 | 189.65 | 186.02 | 0 | 0 | 0 | |
| 23/04/2026 |
187.98
|
30,700 | 187.39 | 190.53 | 187.39 | 0 | 0 | 0 | |
| 22/04/2026 |
187.39
|
112,400 | 183.28 | 188.47 | 183.28 | 0 | 0 | 0 | |
| 21/04/2026 |
183.38
|
44,000 | 173.59 | 183.58 | 173.59 | 0 | 0 | 0 | |
| 20/04/2026 |
184.06
|
101,800 | 178.19 | 185.63 | 176.33 | 0 | 0 | 0 | |
| 17/04/2026 |
179.17
|
31,300 | 174.37 | 179.17 | 174.37 | 0 | 0 | 0 | |
| 16/04/2026 |
175.06
|
31,000 | 174.86 | 175.25 | 173.59 | 0 | 0 | 0 | |
| 15/04/2026 |
175.74
|
13,800 | 173.39 | 176.23 | 172.81 | 0 | 0 | 0 | |
| 14/04/2026 |
175.64
|
11,400 | 176.72 | 176.72 | 173.29 | 0 | 0 | 0 | |
| 13/04/2026 |
175.94
|
25,200 | 176.04 | 176.04 | 173.39 | 0 | 0 | 0 | |
| 10/04/2026 |
176.04
|
83,800 | 170.06 | 176.04 | 170.06 | 0 | 0 | 0 | |
| 09/04/2026 |
170.06
|
67,300 | 166.34 | 170.06 | 166.34 | 0 | 0 | 0 | |
| 08/04/2026 |
169.57
|
31,100 | 170.26 | 171.34 | 157.63 | 0 | 0 | 0 | |
| 07/04/2026 |
168.89
|
21,200 | 165.76 | 168.89 | 162.82 | 0 | 0 | 0 | |
| 06/04/2026 |
166.25
|
18,500 | 164.58 | 167.42 | 161.55 | 0 | 0 | 0 | |
| 03/04/2026 |
166.15
|
10,200 | 165.95 | 169.38 | 165.95 | 0 | 0 | 0 | |
| 02/04/2026 |
166.25
|
35,800 | 165.46 | 172.12 | 165.46 | 0 | 0 | 0 | |
| 01/04/2026 |
169.28
|
47,400 | 167.22 | 169.28 | 165.46 | 0 | 0 | 0 | |
| 31/03/2026 |
167.32
|
44,600 | 165.76 | 167.32 | 164.09 | 0 | 0 | 0 | |
| 30/03/2026 |
166.34
|
6,100 | 168.40 | 168.40 | 164.48 | 0 | 0 | 0 | |
| 27/03/2026 |
170.36
|
71,600 | 162.92 | 171.83 | 162.92 | 0 | 0 | 0 | |
| 26/03/2026 |
165.46
|
57,600 | 165.95 | 167.32 | 162.53 | 0 | 0 | 0 | |
| 25/03/2026 |
165.95
|
65,100 | 166.34 | 166.34 | 161.55 | 0 | 0 | 0 | |
| 24/03/2026 |
160.47
|
61,600 | 154.69 | 160.66 | 154.69 | 0 | 0 | 0 | |
| 23/03/2026 |
152.73
|
69,100 | 162.62 | 162.62 | 152.73 | 0 | 0 | 0 | |
| 20/03/2026 |
164.39
|
32,800 | 163.70 | 166.44 | 162.33 | 0 | 0 | 0 | |
| 19/03/2026 |
165.17
|
32,000 | 168.01 | 168.01 | 164.19 | 0 | 0 | 0 | |
| 18/03/2026 |
167.42
|
5,900 | 167.52 | 167.91 | 163.70 | 0 | 0 | 0 | |
| 17/03/2026 |
167.42
|
27,200 | 164.48 | 167.42 | 163.50 | 0 | 0 | 0 | |
| 16/03/2026 |
164.48
|
11,600 | 164.48 | 164.97 | 163.50 | 0 | 0 | 0 | |
| 13/03/2026 |
163.99
|
6,400 | 165.95 | 166.44 | 162.53 | 0 | 0 | 0 | |
| 12/03/2026 |
166.83
|
128,800 | 161.55 | 167.42 | 161.55 | 0 | 0 | 0 | |
| 11/03/2026 |
163.60
|
15,500 | 165.46 | 166.44 | 162.53 | 0 | 0 | 0 | |
| 10/03/2026 |
161.06
|
45,300 | 156.55 | 168.01 | 156.55 | 0 | 0 | 0 | |
| 09/03/2026 |
150.29
|
86,500 | 167.91 | 167.91 | 148.92 | 0 | 0 | 0 | |
| 06/03/2026 |
165.46
|
29,100 | 171.34 | 171.34 | 164.78 | 0 | 0 | 0 | |
| 05/03/2026 |
171.34
|
17,600 | 171.73 | 176.23 | 166.74 | 0 | 0 | 0 | |
| 04/03/2026 |
173.29
|
43,600 | 175.25 | 176.23 | 168.69 | 0 | 0 | 0 | |
| 03/03/2026 |
176.23
|
28,200 | 178.09 | 178.58 | 174.86 | 0 | 0 | 0 | |
| 02/03/2026 |
177.02
|
108,800 | 176.04 | 181.03 | 171.34 | 0 | 0 | 0 | |
| 27/02/2026 |
173.39
|
23,500 | 174.27 | 176.23 | 172.61 | 0 | 0 | 0 | |
| 26/02/2026 |
174.27
|
140,300 | 167.22 | 176.23 | 167.22 | 0 | 0 | 0 | |
| 25/02/2026 |
167.22
|
15,100 | 166.34 | 167.42 | 164.19 | 0 | 0 | 0 | |
| 24/02/2026 |
165.36
|
5,800 | 166.25 | 166.64 | 164.48 | 0 | 0 | 0 | |
| 23/02/2026 |
167.42
|
9,800 | 166.15 | 167.81 | 164.68 | 0 | 0 | 0 | |
| 13/02/2026 |
165.95
|
20,300 | 162.53 | 168.40 | 161.45 | 0 | 0 | 0 | |
| 12/02/2026 |
161.45
|
9,000 | 160.18 | 162.53 | 160.18 | 0 | 0 | 0 | |
| 11/02/2026 |
160.57
|
9,900 | 158.41 | 160.57 | 157.73 | 0 | 0 | 0 | |
| 10/02/2026 |
158.61
|
13,000 | 158.80 | 160.47 | 155.48 | 0 | 0 | 0 | |
| 09/02/2026 |
159.10
|
12,500 | 160.57 | 160.57 | 157.83 | 0 | 0 | 0 | |
| 06/02/2026 |
156.65
|
58,300 | 163.99 | 164.09 | 156.65 | 0 | 0 | 0 | |
| 05/02/2026 |
163.11
|
19,000 | 163.31 | 165.36 | 162.13 | 0 | 0 | 0 | |
| 04/02/2026 |
161.55
|
8,100 | 162.72 | 163.41 | 161.55 | 0 | 0 | 0 | |
| 03/02/2026 |
162.13
|
33,600 | 164.68 | 165.46 | 161.06 | 0 | 0 | 0 | |
| 02/02/2026 |
164.48
|
23,600 | 165.85 | 166.05 | 161.94 | 0 | 0 | 0 | |
| 30/01/2026 |
164.29
|
51,700 | 166.44 | 167.42 | 163.60 | 0 | 0 | 0 | |
| 29/01/2026 |
165.36
|
128,500 | 169.38 | 170.36 | 162.53 | 0 | 0 | 0 | |
| 28/01/2026 |
170.36
|
76,800 | 158.61 | 171.34 | 152.73 | 0 | 0 | 0 | |
| 27/01/2026 |
158.80
|
23,100 | 155.67 | 161.55 | 155.67 | 0 | 0 | 0 | |
| 26/01/2026 |
154.99
|
68,000 | 159.78 | 159.78 | 152.93 | 0 | 0 | 0 | |
| 23/01/2026 |
156.65
|
36,100 | 163.80 | 165.46 | 156.65 | 0 | 0 | 0 | |
| 22/01/2026 |
161.55
|
49,300 | 161.55 | 166.44 | 161.06 | 0 | 0 | 0 | |
| 21/01/2026 |
162.04
|
96,100 | 153.81 | 166.44 | 153.71 | 0 | 0 | 0 | |
| 20/01/2026 |
154.89
|
25,000 | 153.91 | 154.89 | 152.93 | 0 | 0 | 0 | |
| 19/01/2026 |
156.65
|
61,700 | 151.76 | 156.65 | 150.58 | 0 | 0 | 0 | |
| 16/01/2026 |
151.76
|
89,100 | 147.84 | 151.76 | 145.20 | 0 | 0 | 0 | |
| 15/01/2026 |
144.90
|
18,000 | 145.10 | 146.27 | 144.61 | 0 | 0 | 0 | |