| 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) |
5.80 | 4.26% | 7,124,000 | 2,041,859 | 0 |
135.90
143
142.60
|
|
2 tháng
(2026-07-10) |
7.79 | 5.81% | 15,122,600 | 3,096,179 | 0 |
132.04
143
142.60
|
|
3 tháng
(2026-06-10) |
13.40 | 10.44% | 22,692,500 | 5,051,517 | 0 |
124.65
143
142.60
|
|
6 tháng
(2026-03-12) |
3.45 | 2.49% | 45,981,000 | 3,570,482 | -42.3 |
124.16
158.65
142.60
|
|
12 tháng
(2025-09-15) |
38.60 | 37.40% | 90,008,400 | -2,432,318 | -1,233.0 |
102.64
179.21
142.60
|
|
24 tháng
(2024-09-18) |
39.53 | 38.65% | 130,993,315 | -8,140,231 | -1,670.1 |
84.19
179.21
142.60
|
|
36 tháng
(2023-09-25) |
104.80 | 283.22% | 154,414,399 | -6,591,312 | -1,349.6 |
34.76
179.21
142.60
|
|
60 tháng
(2021-10-04) |
86.65 | 157.11% | 163,368,460 | -4,734,215 | -1,215.9 |
27.53
179.21
142.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/08/2024 |
102.81
|
19,799 | 101.98 | 102.81 | 101.83 | 75,100 | 6,555 | 14.8 | |
| 22/08/2024 |
101.93
|
26,681 | 100.66 | 104.28 | 100.61 | 10,000 | 6,400 | 0.8 | |
| 21/08/2024 |
103.54
|
77,615 | 103.69 | 103.69 | 102.66 | 25,200 | 63,925 | -8.2 | |
| 20/08/2024 |
104.23
|
40,891 | 104.13 | 104.23 | 103.20 | 14,500 | 14,800 | -0.1 | |
| 19/08/2024 |
104.23
|
48,399 | 104.23 | 104.23 | 102.81 | 51,000 | 22,000 | 6.3 | |
| 16/08/2024 |
104.23
|
174,853 | 103.35 | 104.52 | 103.35 | 50,100 | 63,000 | -2.7 | |
| 15/08/2024 |
104.28
|
47,573 | 103.79 | 104.28 | 103.35 | 15,000 | 18,400 | -0.7 | |
| 14/08/2024 |
104.28
|
162,794 | 104.77 | 104.77 | 102.32 | 10,000 | 61,400 | -10.9 | |
| 13/08/2024 |
104.28
|
50,659 | 103.94 | 104.77 | 103.94 | 10,900 | 7,300 | 0.8 | |
| 12/08/2024 |
104.77
|
25,051 | 104.72 | 104.77 | 103.05 | 16,000 | 8,800 | 1.6 | |
| 09/08/2024 |
104.77
|
21,507 | 104.77 | 104.77 | 103.10 | 10,100 | 3,300 | 1.5 | |
| 08/08/2024 |
104.72
|
20,464 | 102.81 | 104.72 | 102.81 | 10,100 | 1,500 | 1.8 | |
| 07/08/2024 |
102.91
|
105,268 | 105.70 | 105.70 | 102.81 | 20,800 | 30,200 | -2.0 | |
| 06/08/2024 |
105.75
|
116,460 | 98.40 | 108.39 | 97.96 | 95,100 | 57,550 | 7.9 | |
| 05/08/2024 |
99.38
|
50,273 | 97.91 | 99.38 | 97.82 | 5,000 | 11,000 | -1.2 | |
| 02/08/2024 |
100.80
|
62,125 | 97.72 | 100.80 | 97.72 | 25,001 | 14,900 | 2.1 | |
| 01/08/2024 |
98.89
|
65,804 | 97.91 | 98.89 | 96.74 | 20,000 | 1,005 | 3.8 | |
| 31/07/2024 |
98.89
|
145,391 | 96.74 | 99.33 | 95.96 | 41,400 | 83,273 | -8.2 | |
| 30/07/2024 |
98.31
|
96,569 | 99.38 | 99.38 | 96.74 | 30,400 | 48,193 | -3.6 | |
| 29/07/2024 |
99.14
|
52,563 | 100.36 | 100.61 | 99.14 | 3,600 | 32,110 | -5.8 | |
| 26/07/2024 |
100.36
|
99,525 | 95.47 | 100.36 | 95.47 | 0 | 0 | 0 | |
| 25/07/2024 |
95.96
|
11,360 | 95.47 | 95.96 | 95.07 | 3,902 | 2,600 | 0.3 | |
| 24/07/2024 |
95.91
|
33,321 | 95.47 | 95.96 | 94.14 | 10,000 | 13,000 | -0.6 | |
| 23/07/2024 |
96.10
|
58,951 | 94.98 | 96.15 | 94.05 | 47,900 | 3,033 | 8.8 | |
| 22/07/2024 |
96.20
|
99,846 | 96.01 | 96.20 | 93.02 | 85,100 | 500 | 16.6 | |
| 19/07/2024 |
96.45
|
55,971 | 96.45 | 96.45 | 95.27 | 40,000 | 700 | 7.7 | |
| 18/07/2024 |
96.45
|
134,807 | 95.71 | 96.45 | 90.72 | 69,900 | 5,900 | 12.6 | |
| 17/07/2024 |
96.84
|
180,261 | 94.54 | 96.84 | 94.49 | 103,900 | 14,900 | 17.5 | |
| 16/07/2024 |
95.91
|
114,031 | 96.45 | 96.45 | 94.49 | 60,200 | 100 | 11.7 | |
| 15/07/2024 |
95.96
|
60,991 | 94.49 | 96.54 | 94.49 | 30,600 | 2,100 | 5.6 | |
| 12/07/2024 |
94.83
|
255,280 | 100.36 | 100.80 | 93.56 | 75,608 | 29,500 | 9.0 | |
| 11/07/2024 |
100.36
|
290,483 | 104.82 | 105.80 | 99.87 | 130,505 | 37,378 | 19.1 | |
| 10/07/2024 |
104.82
|
67,268 | 106.73 | 106.73 | 104.82 | 30,000 | 16,000 | 3.0 | |
| 09/07/2024 |
106.92
|
86,434 | 106.97 | 106.97 | 105.99 | 50,000 | 2,100 | 10.4 | |
| 08/07/2024 |
106.97
|
276,752 | 106.19 | 107.36 | 104.28 | 204,000 | 7,000 | 42.8 | |
| 05/07/2024 |
106.63
|
141,790 | 106.34 | 107.22 | 105.99 | 95,000 | 12,500 | 18.0 | |
| 04/07/2024 |
107.02
|
107,780 | 107.36 | 107.36 | 106.04 | 77,900 | 29,601 | 10.6 | |
| 03/07/2024 |
107.36
|
248,911 | 107.27 | 107.36 | 105.80 | 72,200 | 24,100 | 10.5 | |
| 02/07/2024: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
| 02/07/2024 |
107.31
|
369,795 | 108.69 | 108.69 | 106.73 | 307,100 | 248,544 | 12.8 | |
| 01/07/2024 |
105.99
|
195,268 | 105.99 | 105.99 | 104.56 | 114,500 | 0 | 25.3 | |
| 28/06/2024 |
105.99
|
228,045 | 106.09 | 106.47 | 104.42 | 144,400 | 500 | 31.7 | |
| 27/06/2024 |
106.47
|
503,002 | 105.51 | 107.62 | 104.56 | 125,000 | 153,300 | -6.4 | |
| 26/06/2024 |
105.51
|
153,689 | 104.70 | 105.51 | 103.13 | 105,000 | 31,000 | 16.2 | |
| 25/06/2024 |
104.99
|
86,477 | 105.18 | 105.61 | 104.08 | 37,000 | 8,400 | 6.3 | |
| 24/06/2024 |
105.18
|
536,367 | 105.80 | 106.80 | 103.61 | 247,700 | 147,100 | 21.9 | |
| 21/06/2024 |
105.28
|
219,714 | 104.85 | 105.32 | 104.56 | 108,300 | 27,900 | 17.7 | |
| 20/06/2024 |
105.32
|
348,501 | 104.56 | 105.75 | 103.46 | 157,000 | 63,900 | 20.5 | |
| 19/06/2024 |
104.37
|
241,314 | 103.61 | 104.56 | 101.22 | 281,100 | 62,300 | 48.0 | |
| 18/06/2024 |
103.84
|
117,909 | 104.80 | 104.80 | 101.50 | 473,000 | 1,500 | 102.4 | |
| 17/06/2024 |
104.51
|
272,654 | 103.61 | 104.85 | 102.65 | 56,000 | 1,000 | 11.9 | |
| 14/06/2024 |
104.32
|
306,864 | 104.32 | 105.23 | 102.89 | 27,800 | 49,800 | -4.8 | |
| 13/06/2024 |
104.32
|
168,167 | 105.75 | 105.75 | 103.65 | 6,000 | 9,070 | -0.7 | |
| 12/06/2024 |
105.51
|
130,492 | 95.49 | 106.71 | 95.49 | 5,100 | 32,000 | -5.9 | |
| 11/06/2024 |
106.37
|
174,914 | 106.42 | 106.42 | 104.08 | 5,200 | 34,800 | -3.2 | |
| 10/06/2024 |
106.37
|
403,472 | 104.32 | 106.37 | 104.32 | 187,100 | 239,194 | -11.6 | |
| 07/06/2024 |
104.32
|
185,700 | 104.08 | 105.51 | 103.13 | 0 | 0 | 0 | |
| 06/06/2024 |
104.08
|
387,486 | 97.88 | 104.56 | 97.88 | 75,000 | 276,336 | -42.5 | |
| 05/06/2024 |
98.78
|
237,462 | 97.88 | 98.83 | 96.63 | 74,200 | 15,645 | 12.0 | |
| 04/06/2024 |
97.88
|
339,843 | 97.40 | 97.88 | 95.01 | 140,400 | 52,168 | 17.9 | |
| 03/06/2024 |
97.16
|
154,689 | 93.82 | 102.17 | 93.58 | 41,600 | 45,100 | -0.5 | |
| 31/05/2024 |
93.58
|
741,058 | 87.61 | 93.58 | 87.61 | 218,801 | 651,400 | -82.5 | |
| 30/05/2024 |
88.57
|
132,872 | 85.46 | 88.57 | 85.46 | 99,000 | 42,000 | 10.4 | |
| 29/05/2024 |
87.37
|
142,004 | 88.76 | 88.76 | 86.89 | 99,600 | 15,934 | 15.5 | |
| 28/05/2024 |
88.37
|
246,735 | 85.94 | 88.52 | 85.94 | 192,600 | 135,200 | 10.6 | |
| 27/05/2024 |
85.46
|
195,719 | 87.42 | 88.28 | 83.55 | 112,300 | 0 | 20.2 | |
| 24/05/2024 |
88.28
|
403,171 | 86.37 | 88.33 | 85.94 | 380,000 | 474,605 | -17.5 | |
| 23/05/2024 |
86.42
|
248,809 | 84.51 | 86.89 | 84.03 | 65,400 | 170,550 | -19.0 | |
| 22/05/2024 |
84.98
|
331,862 | 83.55 | 85.46 | 82.84 | 237,200 | 75,300 | 28.8 | |
| 21/05/2024 |
83.55
|
374,950 | 83.55 | 85.41 | 82.60 | 262,400 | 78,200 | 32.5 | |
| 20/05/2024 |
85.13
|
449,424 | 85.94 | 85.94 | 82.60 | 201,000 | 312,000 | -19.5 | |
| 17/05/2024 |
83.31
|
257,910 | 77.82 | 84.32 | 77.82 | 26,300 | 134,300 | -18.8 | |
| 16/05/2024 |
77.82
|
498,007 | 73.53 | 78.30 | 73.53 | 60,000 | 293,900 | -36.7 | |
| 15/05/2024 |
72.57
|
371,555 | 69.71 | 74.00 | 69.71 | 1,400 | 164,400 | -24.9 | |
| 14/05/2024 |
69.04
|
69,260 | 69.42 | 69.52 | 68.85 | 0 | 47,100 | -6.8 | |
| 13/05/2024 |
69.42
|
88,118 | 70.47 | 70.47 | 68.80 | 1,000 | 18,800 | -2.6 | |
| 10/05/2024 |
70.18
|
71,039 | 69.75 | 70.66 | 69.75 | 500 | 39,100 | -5.7 | |
| 09/05/2024 |
70.47
|
107,270 | 70.66 | 71.04 | 70.33 | 0 | 51,500 | -7.6 | |
| 08/05/2024 |
70.66
|
130,148 | 69.18 | 71.09 | 68.47 | 3,700 | 50,900 | -7.0 | |
| 07/05/2024 |
68.80
|
169,723 | 71.04 | 71.09 | 68.75 | 3,000 | 95,100 | -13.4 | |
| 06/05/2024 |
71.04
|
151,205 | 71.19 | 72.00 | 69.95 | 6,900 | 72,000 | -9.7 | |
| 03/05/2024 |
69.28
|
282,467 | 69.66 | 73.14 | 69.23 | 3,300 | 171,400 | -25.2 | |
| 02/05/2024 |
69.95
|
166,170 | 66.84 | 69.95 | 66.60 | 3,700 | 115,100 | -16.0 | |
| 26/04/2024 |
66.84
|
41,388 | 66.41 | 66.84 | 66.36 | 0 | 12,300 | -1.7 | |
| 25/04/2024 |
66.79
|
51,774 | 66.75 | 68.51 | 66.32 | 1,700 | 24,000 | -3.1 | |
| 24/04/2024 |
67.03
|
33,712 | 66.84 | 67.27 | 65.41 | 100 | 30,800 | -4.3 | |
| 23/04/2024 |
66.36
|
25,467 | 68.13 | 68.13 | 66.36 | 500 | 700 | -0.0 | |
| 22/04/2024 |
68.27
|
67,841 | 68.75 | 68.75 | 66.36 | 2,101 | 22,665 | -2.9 | |
| 19/04/2024 |
66.60
|
56,898 | 66.41 | 70.28 | 65.12 | 158 | 26,100 | -3.6 | |
| 17/04/2024 |
66.32
|
78,447 | 65.89 | 66.46 | 64.93 | 32 | 8,800 | -1.2 | |
| 16/04/2024 |
65.89
|
105,362 | 61.11 | 65.89 | 60.64 | 1,900 | 2,300 | -0.1 | |
| 15/04/2024 |
61.11
|
12,236 | 62.12 | 63.02 | 61.11 | 3,100 | 100 | 0.4 | |
| 12/04/2024 |
62.64
|
59,968 | 63.50 | 64.79 | 62.07 | 0 | 20,100 | -2.7 | |
| 11/04/2024 |
63.55
|
49,242 | 60.64 | 65.41 | 60.16 | 1,000 | 1,200 | -0.0 | |
| 10/04/2024 |
59.73
|
121,938 | 63.02 | 65.41 | 59.73 | 2,000 | 8,500 | -0.8 | |
| 09/04/2024 |
63.98
|
59,522 | 65.89 | 65.89 | 62.55 | 2,101 | 2,000 | 0.0 | |
| 08/04/2024 |
65.89
|
43,239 | 65.65 | 66.27 | 65.41 | 3,600 | 2,600 | 0.1 | |
| 05/04/2024 |
64.98
|
23,828 | 64.45 | 65.41 | 64.36 | 7,000 | 0 | 1.0 | |
| 04/04/2024 |
65.65
|
31,144 | 64.60 | 65.65 | 63.79 | 0 | 0 | 0 | |
| 03/04/2024 |
64.93
|
34,008 | 65.46 | 65.93 | 64.69 | 9,400 | 0 | 1.3 | |
| 02/04/2024 |
65.84
|
16,972 | 65.41 | 65.89 | 64.65 | 4,600 | 500 | 0.6 | |