| 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) |
11.40 | 8.17% | 14,470,900 | 216,498 | -135.6 |
128
150.90
138.30
|
|
2 tháng
(2026-08-10) |
13.90 | 10.15% | 23,997,700 | 1,142,898 | -2.4 |
128
150.90
138.30
|
|
3 tháng
(2026-07-10) |
37 | 32.48% | 33,889,000 | 3,770,098 | 328.6 |
105
150.90
138.30
|
|
6 tháng
(2026-04-13) |
9 | 6.34% | 55,335,900 | 1,131,698 | -18.3 |
105
150.90
138.30
|
|
12 tháng
(2025-10-13) |
15.47 | 11.42% | 125,142,300 | 1,750,498 | 61.4 |
105
167.14
138.30
|
|
24 tháng
(2024-10-18) |
15.81 | 11.71% | 250,889,700 | -8,661,599 | -2,159.5 |
94.55
167.14
138.30
|
|
36 tháng
(2023-10-24) |
79.36 | 110.92% | 395,121,500 | -6,016,105 | -1,694.0 |
65.83
167.14
138.30
|
|
60 tháng
(2021-11-03) |
127.93 | 556.93% | 1,001,873,500 | 15,182,245 | -227.9 |
22.97
167.14
138.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/11/2026 |
138.30
|
531,500 | 138.40 | 140 | 138 | 121,628 | 182,800 | 0 | |
| 02/11/2026 |
138.30
|
1,055,800 | 145 | 145.10 | 138.30 | 145,008 | 397,853 | 0 | |
| 30/10/2026 |
148.70
|
586,300 | 150.50 | 150.50 | 144 | 159,200 | 116,900 | 0 | |
| 29/10/2026 |
147.70
|
650,900 | 147.10 | 147.70 | 141.20 | 167,400 | 123,100 | 0 | |
| 28/10/2026 |
147
|
1,018,300 | 149.90 | 153.30 | 144.60 | 318,140 | 199,567 | 0 | |
| 27/10/2026 |
148.60
|
224,700 | 148 | 150.50 | 147.50 | 78,500 | 10,502 | 0 | |
| 26/10/2026 |
148
|
247,500 | 150 | 150.60 | 147.50 | 88,400 | 75,363 | 0 | |
| 23/10/2026 |
150
|
469,500 | 150.50 | 154 | 148.20 | 172,000 | 140,900 | 0 | |
| 22/10/2026 |
151.50
|
363,800 | 152.50 | 152.50 | 150 | 177,000 | 128,700 | 0 | |
| 21/10/2026 |
152
|
975,200 | 149.30 | 154.80 | 147.90 | 1,011,824 | 845,052 | 0 | |
| 20/10/2026 |
149.40
|
266,100 | 147 | 149.40 | 144.20 | 801,100 | 249,887 | 0 | |
| 19/10/2026 |
146
|
548,100 | 142 | 146 | 140 | 1,479,800 | 410,200 | 0 | |
| 16/10/2026 |
141
|
188,300 | 140.50 | 141.90 | 140.30 | 211,058 | 658,866 | 0 | |
| 15/10/2026 |
141
|
236,700 | 140.90 | 142.90 | 139.20 | 93,500 | 182,592 | 0 | |
| 14/10/2026 |
140.60
|
424,200 | 143.80 | 144 | 138.20 | 151,100 | 820,417 | 0 | |
| 13/10/2026 |
143.80
|
1,001,100 | 149.20 | 149.70 | 140.50 | 202,529 | 431,800 | 0 | |
| 12/10/2026 |
149.50
|
474,900 | 149.60 | 152.20 | 148.10 | 87,900 | 123,126 | 0 | |
| 09/10/2026 |
149.60
|
514,500 | 148.50 | 150.90 | 148.40 | 183,000 | 97,600 | 12.7 | |
| 08/10/2026 |
150.90
|
685,600 | 151 | 152.80 | 150 | 117,500 | 224,000 | -16.1 | |
| 07/10/2026 |
150.50
|
1,268,600 | 145.60 | 151 | 144 | 332,200 | 146,800 | 27.6 | |
| 06/10/2026 |
145
|
547,000 | 147.10 | 149.90 | 143.50 | 78,700 | 135,700 | -8.4 | |
| 05/10/2026 |
147
|
618,800 | 142.90 | 147.60 | 142.90 | 223,800 | 86,300 | 19.9 | |
| 02/10/2026 |
142.90
|
552,100 | 145.60 | 146 | 141 | 202,300 | 57,000 | 20.8 | |
| 01/10/2026 |
146.60
|
849,900 | 147 | 149.80 | 145 | 421,600 | 150,900 | 39.9 | |
| 30/09/2026 |
147
|
1,274,300 | 142 | 148.20 | 140.30 | 426,600 | 204,600 | 32.8 | |
| 29/09/2026 |
142
|
759,800 | 139 | 143 | 138 | 311,000 | 213,200 | 13.9 | |
| 28/09/2026 |
140
|
458,000 | 141.60 | 141.60 | 137 | 165,600 | 66,300 | 13.9 | |
| 25/09/2026 |
141.90
|
755,900 | 141.90 | 143 | 138.70 | 474,200 | 222,800 | 35.7 | |
| 24/09/2026 |
142
|
837,500 | 142 | 143.10 | 137.30 | 425,200 | 293,700 | 19.0 | |
| 23/09/2026 |
140.10
|
1,647,100 | 131.20 | 140.10 | 131.20 | 455,400 | 1,017,000 | -76.6 | |
| 22/09/2026 |
131
|
416,300 | 130.30 | 133.50 | 129.30 | 108,000 | 230,800 | -16.1 | |
| 21/09/2026 |
130.10
|
237,300 | 131 | 132 | 130 | 50,800 | 118,700 | -8.8 | |
| 18/09/2026 |
130.90
|
443,800 | 131.50 | 133.70 | 130.10 | 122,800 | 261,200 | -18.1 | |
| 17/09/2026 |
130
|
408,100 | 128.10 | 132.30 | 128.10 | 99,100 | 188,000 | -11.5 | |
| 16/09/2026 |
128
|
401,800 | 129.50 | 133.30 | 128 | 120,800 | 183,700 | -7.7 | |
| 15/09/2026 |
129
|
285,700 | 131.60 | 136 | 129 | 49,100 | 179,900 | -16.8 | |
| 14/09/2026 |
133
|
831,700 | 137 | 138.50 | 127.50 | 175,400 | 114,000 | 8.2 | |
| 11/09/2026 |
137
|
274,600 | 139.80 | 139.80 | 136 | 67,800 | 37,900 | 4.1 | |
| 10/09/2026 |
140
|
455,100 | 140.40 | 143 | 140 | 95,900 | 217,300 | -17.2 | |
| 09/09/2026 |
140.50
|
230,500 | 139.50 | 142.50 | 137.50 | 56,000 | 42,900 | 1.9 | |
| 08/09/2026 |
139.50
|
231,400 | 136.40 | 140.50 | 136.40 | 86,800 | 57,000 | 4.2 | |
| 07/09/2026 |
136.40
|
315,700 | 143 | 143 | 136.40 | 17,300 | 60,300 | -6.0 | |
| 04/09/2026 |
142.70
|
250,600 | 142 | 143.90 | 139 | 31,100 | 17,700 | 1.9 | |
| 03/09/2026 |
142.90
|
182,600 | 144.20 | 144.20 | 142.90 | 85,300 | 91,300 | -0.9 | |
| 28/08/2026 |
145.90
|
202,100 | 145.70 | 145.90 | 143.50 | 7,000 | 36,700 | -4.3 | |
| 27/08/2026 |
145.90
|
411,200 | 142.90 | 146.50 | 142.90 | 51,400 | 47,900 | 0.5 | |
| 26/08/2026 |
142.90
|
275,300 | 144.90 | 144.90 | 142.90 | 26,100 | 132,400 | -15.3 | |
| 25/08/2026 |
145
|
143,200 | 146 | 146.50 | 144 | 1,000 | 49,700 | -7.1 | |
| 24/08/2026 |
147.50
|
461,600 | 143 | 148 | 142.60 | 61,900 | 42,100 | 2.8 | |
| 21/08/2026 |
143.50
|
469,400 | 144.80 | 147.50 | 140.60 | 20,000 | 159,400 | -20.0 | |
| 20/08/2026 |
145
|
426,800 | 142.90 | 147 | 142.10 | 67,600 | 69,000 | -0.2 | |
| 19/08/2026 |
143
|
768,600 | 142 | 149.60 | 142 | 299,700 | 73,500 | 33.3 | |
| 18/08/2026 |
145.10
|
325,500 | 147 | 151.50 | 145.10 | 55,200 | 76,900 | -3.2 | |
| 17/08/2026 |
147
|
921,800 | 143.20 | 147 | 138 | 260,100 | 147,000 | 16.0 | |
| 14/08/2026 |
142.90
|
825,400 | 142.10 | 144.80 | 141.80 | 220,100 | 129,600 | 12.9 | |
| 13/08/2026 |
146.90
|
408,300 | 147.30 | 147.90 | 143.10 | 149,000 | 70,800 | 11.4 | |
| 12/08/2026 |
148
|
931,600 | 148 | 148.50 | 145 | 272,200 | 39,200 | 33.9 | |
| 11/08/2026 |
146.50
|
1,428,500 | 138.10 | 146.50 | 138 | 676,600 | 262,100 | 59.8 | |
| 10/08/2026 |
137
|
778,600 | 134 | 137.20 | 132 | 356,800 | 226,400 | 17.5 | |
| 07/08/2026 |
132
|
451,000 | 132.10 | 133.60 | 131.10 | 210,800 | 47,600 | 21.6 | |
| 06/08/2026 |
132.10
|
272,000 | 135 | 135.40 | 130.50 | 91,100 | 59,900 | 4.1 | |
| 05/08/2026 |
135
|
993,100 | 134.90 | 139 | 133.50 | 547,500 | 260,600 | 38.7 | |
| 04/08/2026 |
133.10
|
957,900 | 136 | 137.90 | 132.10 | 537,600 | 87,700 | 60.5 | |
| 03/08/2026 |
133.10
|
1,302,200 | 126 | 133.10 | 125.90 | 710,500 | 36,600 | 88.6 | |
| 31/07/2026 |
124.40
|
1,254,600 | 124.40 | 124.40 | 123.30 | 620,300 | 115,900 | 62.7 | |
| 30/07/2026 |
116.30
|
253,700 | 109.90 | 116.30 | 109.90 | 67,300 | 7,900 | 6.7 | |
| 29/07/2026 |
108.70
|
451,300 | 107 | 112.50 | 105.80 | 139,800 | 75,100 | 7.0 | |
| 28/07/2026 |
107.70
|
364,900 | 105.30 | 108 | 104 | 130,600 | 80,100 | 5.4 | |
| 27/07/2026 |
107.80
|
372,900 | 108.10 | 109.50 | 106.90 | 309,700 | 36,700 | 29.6 | |
| 24/07/2026 |
107.80
|
379,500 | 106 | 108.30 | 103.70 | 152,100 | 111,200 | 4.5 | |
| 23/07/2026 |
109
|
788,600 | 105 | 109 | 100.20 | 444,500 | 92,100 | 37.1 | |
| 22/07/2026 |
105
|
525,600 | 110.90 | 113 | 104.80 | 182,800 | 311,400 | -13.8 | |
| 21/07/2026 |
110.90
|
360,400 | 108.70 | 111.30 | 108.70 | 182,700 | 209,900 | -3.0 | |
| 20/07/2026 |
109.90
|
99,800 | 113 | 113 | 109 | 4,500 | 5,800 | -0.1 | |
| 17/07/2026 |
111.80
|
222,400 | 111.60 | 111.80 | 109 | 50,100 | 80,200 | -3.4 | |
| 16/07/2026 |
111.40
|
222,700 | 111.40 | 112.40 | 108.50 | 26,400 | 51,500 | -2.8 | |
| 15/07/2026 |
113
|
135,100 | 113.50 | 114 | 112 | 21,300 | 49,100 | -3.1 | |
| 14/07/2026 |
113.60
|
95,800 | 110 | 114.90 | 110 | 26,000 | 20,900 | 0.6 | |
| 13/07/2026 |
113.30
|
221,000 | 113.30 | 114 | 112.10 | 7,500 | 18,300 | -1.2 | |
| 10/07/2026 |
113.90
|
166,800 | 115.50 | 115.50 | 113.90 | 5,800 | 83,200 | -8.9 | |
| 09/07/2026 |
115.50
|
95,600 | 116.40 | 116.40 | 115.50 | 3,900 | 33,100 | -3.4 | |
| 08/07/2026 |
116.40
|
145,500 | 115.60 | 116.90 | 115.30 | 15,900 | 92,400 | -8.9 | |
| 07/07/2026 |
117
|
346,900 | 117.70 | 117.70 | 115 | 36,100 | 181,300 | -16.8 | |
| 06/07/2026 |
116.20
|
184,800 | 120.30 | 120.30 | 116.20 | 5,800 | 46,300 | -4.8 | |
| 03/07/2026 |
120.40
|
492,800 | 122 | 122 | 117.50 | 76,700 | 289,600 | -25.3 | |
| 02/07/2026 |
122
|
134,300 | 122.50 | 123.10 | 121.60 | 26,100 | 47,100 | -2.6 | |
| 01/07/2026 |
122.10
|
132,200 | 120.30 | 122.20 | 119.50 | 14,200 | 29,400 | -1.8 | |
| 30/06/2026 |
120
|
155,200 | 119 | 120.40 | 118.80 | 25,600 | 46,700 | -2.5 | |
| 29/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 29/06/2026 |
119
|
113,600 | 121.10 | 121.10 | 118.80 | 9,200 | 21,300 | -1.4 | |
| 26/06/2026 |
118.10
|
505,400 | 120.10 | 120.57 | 118 | 127,900 | 361,100 | -29.0 | |
| 25/06/2026 |
121.71
|
201,000 | 121.24 | 122.29 | 120.10 | 72,700 | 43,400 | 3.7 | |
| 24/06/2026 |
122.67
|
310,800 | 121.90 | 123.14 | 119.05 | 78,300 | 18,500 | 7.6 | |
| 23/06/2026 |
122.67
|
395,800 | 124.19 | 124.67 | 121.43 | 174,100 | 55,400 | 15.3 | |
| 22/06/2026 |
124.29
|
468,400 | 123.14 | 124.29 | 121.43 | 250,800 | 126,200 | 16.0 | |
| 19/06/2026 |
123.81
|
301,500 | 123.81 | 125.14 | 122.95 | 212,900 | 42,000 | 22.2 | |
| 18/06/2026 |
123.81
|
527,000 | 125.71 | 127.43 | 123.71 | 242,100 | 125,500 | 15.3 | |
| 17/06/2026 |
125.71
|
725,900 | 124.67 | 127.43 | 123.05 | 461,600 | 161,400 | 39.9 | |
| 16/06/2026 |
124.67
|
1,049,100 | 120 | 125.71 | 118.86 | 516,300 | 227,500 | 37.3 | |
| 15/06/2026 |
117.90
|
215,200 | 116.86 | 118.10 | 114.76 | 50,400 | 12,200 | 4.7 | |
| 12/06/2026 |
115.24
|
260,700 | 113.43 | 117.05 | 113.43 | 73,700 | 25,200 | 5.9 | |
| 11/06/2026 |
113.33
|
490,100 | 115.14 | 115.24 | 113.33 | 145,800 | 291,600 | -17.4 | |