| 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) |
-0.60 | -0.47% | 160,800 | 0 | 0 |
126.70
129.10
128.90
|
|
2 tháng
(2026-07-13) |
-0.80 | -0.62% | 304,100 | 0 | 0 |
126
131
128.90
|
|
3 tháng
(2026-06-11) |
-9.40 | -6.82% | 521,700 | 0 | 0 |
126
138.50
128.90
|
|
6 tháng
(2026-03-13) |
-16.80 | -11.57% | 872,700 | -600 | -0.1 |
126
146
128.90
|
|
12 tháng
(2025-09-15) |
-34.40 | -21.13% | 3,391,400 | -600 | -0.1 |
126
166
128.90
|
|
24 tháng
(2024-09-19) |
-49.26 | -27.73% | 14,133,082 | -586,600 | -73.8 |
124.47
231.57
128.90
|
|
36 tháng
(2023-09-25) |
-38.13 | -22.90% | 17,020,976 | -727,450 | -102.0 |
124.47
231.57
128.90
|
|
60 tháng
(2021-10-05) |
-12.41 | -8.81% | 25,546,864 | -450,402 | -23.5 |
74.97
231.57
128.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/01/2026 |
155.50
|
16,000 | 156.30 | 156.30 | 155 | 0 | 0 | 0 | |
| 31/12/2025 |
156.40
|
3,200 | 156.50 | 156.50 | 156 | 0 | 0 | 0 | |
| 30/12/2025 |
156.50
|
10,700 | 157.50 | 157.50 | 156 | 0 | 0 | 0 | |
| 29/12/2025 |
155.20
|
5,700 | 157.60 | 157.60 | 155 | 0 | 0 | 0 | |
| 26/12/2025 |
155
|
21,300 | 155.10 | 156 | 155 | 0 | 0 | 0 | |
| 25/12/2025 |
155.30
|
10,700 | 155.40 | 155.70 | 155.20 | 0 | 0 | 0 | |
| 24/12/2025 |
155.40
|
10,900 | 155.90 | 155.90 | 155.10 | 0 | 0 | 0 | |
| 23/12/2025 |
155.50
|
17,600 | 155.50 | 156.90 | 155.50 | 0 | 0 | 0 | |
| 22/12/2025 |
155.50
|
16,700 | 154.10 | 156.30 | 154 | 0 | 0 | 0 | |
| 19/12/2025 |
152.40
|
15,300 | 152.50 | 153.50 | 152.30 | 0 | 0 | 0 | |
| 18/12/2025 |
153.50
|
1,400 | 154.40 | 154.40 | 152.20 | 0 | 0 | 0 | |
| 17/12/2025 |
153
|
4,400 | 154.30 | 154.50 | 152.90 | 0 | 0 | 0 | |
| 16/12/2025 |
154.50
|
10,500 | 155 | 155 | 152.30 | 0 | 0 | 0 | |
| 15/12/2025 |
153.30
|
20,300 | 154 | 154.60 | 153.30 | 0 | 0 | 0 | |
| 12/12/2025 |
154.60
|
15,700 | 155.20 | 155.50 | 154.50 | 0 | 0 | 0 | |
| 11/12/2025 |
155.50
|
8,200 | 155.70 | 156.40 | 155.30 | 0 | 0 | 0 | |
| 10/12/2025 |
155.70
|
9,000 | 155.70 | 155.80 | 155 | 0 | 0 | 0 | |
| 09/12/2025 |
155.50
|
25,800 | 156.80 | 156.80 | 155 | 0 | 0 | 0 | |
| 08/12/2025 |
156.70
|
18,600 | 157.60 | 157.80 | 156.50 | 0 | 0 | 0 | |
| 05/12/2025 |
157.80
|
25,700 | 158.20 | 158.40 | 157.50 | 0 | 0 | 0 | |
| 04/12/2025 |
158.40
|
19,700 | 160.90 | 160.90 | 158.40 | 0 | 0 | 0 | |
| 03/12/2025 |
159.70
|
12,600 | 158 | 159.90 | 158 | 0 | 0 | 0 | |
| 02/12/2025 |
158.50
|
10,600 | 158.50 | 158.50 | 158.10 | 0 | 0 | 0 | |
| 01/12/2025 |
158.50
|
5,800 | 158.20 | 159 | 158 | 0 | 0 | 0 | |
| 28/11/2025 |
158.20
|
34,000 | 159.60 | 159.60 | 158 | 0 | 0 | 0 | |
| 27/11/2025 |
159.90
|
7,100 | 161.80 | 161.80 | 159.30 | 0 | 0 | 0 | |
| 26/11/2025 |
160
|
17,400 | 160 | 160.80 | 159.90 | 0 | 0 | 0 | |
| 25/11/2025 |
160
|
11,900 | 161.40 | 161.60 | 160 | 0 | 0 | 0 | |
| 24/11/2025 |
160.50
|
10,200 | 161 | 161.80 | 160 | 0 | 0 | 0 | |
| 21/11/2025 |
160.50
|
7,200 | 160 | 162 | 160 | 0 | 0 | 0 | |
| 20/11/2025 |
161.40
|
16,800 | 161.60 | 162 | 161 | 0 | 0 | 0 | |
| 19/11/2025 |
161.40
|
4,000 | 161.50 | 161.60 | 161.30 | 0 | 0 | 0 | |
| 18/11/2025 |
161.60
|
18,100 | 161.90 | 162.60 | 161.60 | 0 | 0 | 0 | |
| 17/11/2025 |
161.90
|
25,500 | 161.50 | 162.20 | 161 | 0 | 0 | 0 | |
| 14/11/2025 |
161.10
|
8,500 | 161.80 | 162.10 | 161 | 0 | 0 | 0 | |
| 13/11/2025 |
162
|
33,600 | 159 | 162.30 | 158.80 | 0 | 0 | 0 | |
| 12/11/2025 |
159
|
11,700 | 159.20 | 159.50 | 157.70 | 0 | 0 | 0 | |
| 11/11/2025 |
158.40
|
15,900 | 157.30 | 158.40 | 156.50 | 0 | 0 | 0 | |
| 10/11/2025 |
157.30
|
16,000 | 158 | 158.20 | 156.50 | 0 | 0 | 0 | |
| 07/11/2025 |
158.10
|
15,100 | 160 | 160.30 | 158 | 0 | 0 | 0 | |
| 06/11/2025 |
160
|
12,600 | 159.20 | 160.90 | 159.20 | 0 | 0 | 0 | |
| 05/11/2025 |
159.20
|
23,500 | 159.10 | 161 | 159 | 0 | 0 | 0 | |
| 04/11/2025 |
159
|
53,900 | 159 | 161 | 155.10 | 0 | 0 | 0 | |
| 03/11/2025 |
159.20
|
125,000 | 163 | 163 | 159.20 | 0 | 0 | 0 | |
| 31/10/2025 |
162.60
|
27,400 | 165.50 | 165.50 | 162.60 | 0 | 0 | 0 | |
| 30/10/2025 |
165.70
|
14,000 | 165.50 | 167 | 165.10 | 0 | 0 | 0 | |
| 29/10/2025 |
165
|
30,800 | 164.80 | 166.90 | 164 | 0 | 0 | 0 | |
| 28/10/2025 |
164.50
|
65,900 | 165.10 | 167.30 | 163 | 0 | 0 | 0 | |
| 27/10/2025 |
129.20
|
11,500 | 129 | 129.80 | 128.90 | 0 | 0 | 0 | |
| 24/10/2025 |
129.20
|
11,500 | 129 | 129.80 | 128.90 | 0 | 0 | 0 | |
| 23/10/2025 |
129.20
|
11,500 | 129 | 129.80 | 128.90 | 0 | 0 | 0 | |
| 22/10/2025 |
129.20
|
11,500 | 129 | 129.80 | 128.90 | 0 | 0 | 0 | |
| 21/10/2025 |
129.20
|
11,500 | 129 | 129.80 | 128.90 | 0 | 0 | 0 | |
| 20/10/2025 |
129.20
|
11,500 | 129 | 129.80 | 128.90 | 0 | 0 | 0 | |
| 17/10/2025 |
129.20
|
11,500 | 129 | 129.80 | 128.90 | 0 | 0 | 0 | |
| 16/10/2025 |
129.20
|
11,500 | 129 | 129.80 | 128.90 | 0 | 0 | 0 | |
| 15/10/2025 |
164.60
|
29,800 | 165 | 165.10 | 163 | 0 | 0 | 0 | |
| 14/10/2025 |
164.20
|
44,300 | 163 | 165 | 163 | 0 | 0 | 0 | |
| 13/10/2025 |
163
|
45,200 | 162 | 163.50 | 162 | 0 | 0 | 0 | |
| 10/10/2025 |
164
|
25,100 | 164 | 164.40 | 162.50 | 0 | 0 | 0 | |
| 09/10/2025 |
162.50
|
10,700 | 163.90 | 164.10 | 162.10 | 0 | 0 | 0 | |
| 08/10/2025 |
163.60
|
16,500 | 164 | 165 | 162.20 | 0 | 0 | 0 | |
| 07/10/2025 |
162.10
|
32,700 | 162.40 | 162.60 | 161 | 0 | 0 | 0 | |
| 06/10/2025 |
162.60
|
20,800 | 160.50 | 163 | 160.50 | 0 | 0 | 0 | |
| 03/10/2025 |
161.50
|
43,000 | 164.50 | 164.50 | 159 | 0 | 0 | 0 | |
| 02/10/2025 |
164
|
17,400 | 166 | 167 | 163.40 | 0 | 0 | 0 | |
| 01/10/2025 |
166
|
69,200 | 162 | 169.20 | 162 | 0 | 0 | 0 | |
| 30/09/2025 |
161.70
|
34,200 | 161 | 162 | 158 | 0 | 0 | 0 | |
| 29/09/2025 |
160.60
|
14,800 | 162 | 162.40 | 160.50 | 0 | 0 | 0 | |
| 26/09/2025 |
162
|
27,200 | 160 | 162.10 | 160 | 0 | 0 | 0 | |
| 25/09/2025 |
159.50
|
81,300 | 159.90 | 160.30 | 159.20 | 0 | 0 | 0 | |
| 24/09/2025 |
159
|
23,600 | 160 | 160 | 159 | 0 | 0 | 0 | |
| 23/09/2025 |
159.10
|
11,900 | 159 | 159.90 | 159 | 0 | 0 | 0 | |
| 22/09/2025 |
158.80
|
24,700 | 159.10 | 159.20 | 158.50 | 0 | 0 | 0 | |
| 19/09/2025 |
159.50
|
19,800 | 160.30 | 160.30 | 159.50 | 0 | 0 | 0 | |
| 18/09/2025 |
160
|
34,600 | 160.50 | 160.80 | 159.90 | 0 | 0 | 0 | |
| 17/09/2025 |
160.50
|
30,600 | 161 | 161 | 160 | 0 | 0 | 0 | |
| 16/09/2025 |
161.70
|
14,300 | 162.80 | 163.90 | 161.70 | 0 | 0 | 0 | |
| 15/09/2025 |
162.80
|
39,500 | 161.20 | 163.40 | 161.20 | 0 | 0 | 0 | |
| 12/09/2025 |
161
|
37,700 | 160.90 | 163 | 158.50 | 0 | 0 | 0 | |
| 11/09/2025 |
159.10
|
36,800 | 159.60 | 159.60 | 156.90 | 0 | 0 | 0 | |
| 10/09/2025 |
159
|
32,100 | 160.30 | 161 | 159 | 0 | 0 | 0 | |
| 09/09/2025 |
160.60
|
28,600 | 161.10 | 161.10 | 158.50 | 0 | 0 | 0 | |
| 08/09/2025 |
160
|
39,800 | 163.30 | 163.30 | 160 | 0 | 0 | 0 | |
| 05/09/2025 |
161.60
|
32,500 | 162.20 | 163.40 | 161.60 | 0 | 0 | 0 | |
| 04/09/2025 |
162.20
|
30,000 | 161.50 | 163 | 161.30 | 0 | 0 | 0 | |
| 03/09/2025 |
161.40
|
23,000 | 161.50 | 162 | 160.10 | 0 | 0 | 0 | |
| 29/08/2025 |
161.40
|
34,300 | 161.50 | 162.50 | 161.10 | 0 | 0 | 0 | |
| 28/08/2025 |
161.70
|
26,100 | 160.50 | 162.30 | 160.50 | 0 | 0 | 0 | |
| 27/08/2025 |
160.50
|
33,700 | 162.70 | 162.70 | 160 | 0 | 0 | 0 | |
| 26/08/2025 |
163
|
37,000 | 161.40 | 163 | 160 | 0 | 0 | 0 | |
| 25/08/2025 |
160.10
|
24,200 | 160.90 | 164 | 159 | 0 | 0 | 0 | |
| 22/08/2025: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 22/08/2025 |
161.80
|
43,000 | 168.90 | 169 | 161 | 0 | 0 | 0 | |
| 21/08/2025 |
165.00
|
193,900 | 167.89 | 168.86 | 164.71 | 0 | 0 | 0 | |
| 20/08/2025 |
167.89
|
48,700 | 170.30 | 170.30 | 165.77 | 0 | 0 | 0 | |
| 19/08/2025 |
169.34
|
101,200 | 168.47 | 169.34 | 167.89 | 0 | 0 | 0 | |
| 18/08/2025 |
168.47
|
100,100 | 165.96 | 169.72 | 165.96 | 0 | 0 | 0 | |
| 15/08/2025 |
164.32
|
57,000 | 167.31 | 167.31 | 164.22 | 0 | 0 | 0 | |
| 14/08/2025 |
166.73
|
64,000 | 168.28 | 168.47 | 166.54 | 0 | 0 | 0 | |
| 13/08/2025 |
167.89
|
44,400 | 169.24 | 169.24 | 167.41 | 0 | 0 | 0 | |