| 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) |
18.20 | 16.55% | 94,700 | 200 | 0.0 |
103
128.20
114.50
|
|
2 tháng
(2026-08-10) |
1.59 | 1.25% | 174,500 | 200 | 0.0 |
103
129.50
114.50
|
|
3 tháng
(2026-07-10) |
-12.37 | -8.80% | 267,500 | 1,300 | 0.2 |
103
146.25
114.50
|
|
6 tháng
(2026-04-13) |
-54.35 | -29.77% | 445,500 | 700 | 0.1 |
103
192.57
114.50
|
|
12 tháng
(2025-10-13) |
-149.45 | -53.83% | 1,385,600 | -500 | -0.8 |
103
278.54
114.50
|
|
24 tháng
(2024-10-18) |
59.46 | 86.51% | 2,688,007 | 14,201 | 3.5 |
39.77
322.48
114.50
|
|
36 tháng
(2023-10-24) |
90.75 | 242.32% | 3,300,977 | 10,701 | 3.2 |
28.11
322.48
114.50
|
|
60 tháng
(2021-11-03) |
98.24 | 327.97% | 3,394,197 | 12,101 | 3.3 |
23.11
322.48
114.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
114.50
|
1,600 | 111.70 | 114.50 | 111 | 0 | 0 | 0 | |
| 22/10/2026 |
111.70
|
6,000 | 114.70 | 114.80 | 111.50 | 0 | 0 | 0 | |
| 21/10/2026 |
113.90
|
3,000 | 112.20 | 115 | 110.60 | 0 | 0 | 0 | |
| 20/10/2026 |
114
|
1,100 | 114.40 | 115.10 | 112 | 0 | 0 | 0 | |
| 19/10/2026 |
115
|
1,000 | 112 | 115 | 112 | 0 | 0 | 0 | |
| 16/10/2026 |
118
|
2,700 | 116.20 | 119 | 116.10 | 0 | 0 | 0 | |
| 15/10/2026 |
116.20
|
2,700 | 116.30 | 116.50 | 116.20 | 0 | 0 | 0 | |
| 14/10/2026 |
116.20
|
9,500 | 116 | 119 | 116 | 0 | 0 | 0 | |
| 13/10/2026 |
118.40
|
7,200 | 119 | 129 | 118.40 | 500 | 300 | 0 | |
| 12/10/2026 |
131.50
|
2,500 | 136 | 136.40 | 125 | 0 | 0 | 0 | |
| 09/10/2026 |
124
|
12,800 | 135.50 | 141 | 121 | 0 | 0 | 0 | |
| 08/10/2026 |
128.20
|
9,400 | 121 | 128.20 | 121 | 0 | 0 | 0 | |
| 07/10/2026 |
116.60
|
19,200 | 108.50 | 116.60 | 105.20 | 300 | 0 | 0.0 | |
| 06/10/2026 |
106
|
5,700 | 104 | 106 | 103 | 100 | 0 | 0.0 | |
| 05/10/2026 |
103.50
|
1,700 | 105 | 106.50 | 102.50 | 0 | 0 | 0 | |
| 02/10/2026 |
105
|
5,400 | 103 | 106 | 102.10 | 0 | 200 | 0.0 | |
| 01/10/2026 |
103
|
2,800 | 105.10 | 105.20 | 103 | 0 | 0 | 0 | |
| 30/09/2026 |
105
|
3,700 | 108 | 108 | 104 | 0 | 0 | 0 | |
| 29/09/2026 |
105
|
7,400 | 108.70 | 108.70 | 105 | 0 | 0 | 0 | |
| 28/09/2026 |
108.60
|
1,400 | 110 | 110 | 108.40 | 0 | 0 | 0 | |
| 25/09/2026 |
110
|
1,500 | 112.50 | 112.50 | 110 | 0 | 0 | 0 | |
| 24/09/2026 |
109.10
|
1,600 | 111.20 | 111.30 | 109.10 | 0 | 0 | 0 | |
| 23/09/2026 |
111.20
|
1,200 | 108.50 | 113 | 108.50 | 0 | 0 | 0 | |
| 22/09/2026 |
109.90
|
3,800 | 112.90 | 112.90 | 109.90 | 0 | 0 | 0 | |
| 21/09/2026 |
112.80
|
1,600 | 116 | 116 | 112.50 | 0 | 0 | 0 | |
| 18/09/2026 |
111.30
|
3,200 | 110 | 113 | 110 | 0 | 0 | 0 | |
| 17/09/2026 |
109.50
|
6,500 | 111.80 | 111.80 | 108.70 | 0 | 0 | 0 | |
| 16/09/2026 |
111.80
|
4,200 | 112 | 112.20 | 111.80 | 0 | 0 | 0 | |
| 15/09/2026 |
112.30
|
900 | 113 | 113 | 112.30 | 0 | 100 | 0.0 | |
| 14/09/2026 |
112
|
2,500 | 112.10 | 112.10 | 111.90 | 0 | 0 | 0 | |
| 11/09/2026 |
111.90
|
2,300 | 112.50 | 112.50 | 111.90 | 0 | 0 | 0 | |
| 10/09/2026 |
112.50
|
3,300 | 112.50 | 112.50 | 112 | 0 | 0 | 0 | |
| 09/09/2026 |
109.80
|
3,600 | 110 | 110.50 | 109.80 | 0 | 0 | 0 | |
| 08/09/2026 |
110
|
1,800 | 113 | 113 | 110 | 100 | 0 | 0.0 | |
| 07/09/2026 |
114
|
3,100 | 116 | 116 | 113 | 0 | 0 | 0 | |
| 04/09/2026 |
115.50
|
1,800 | 115.80 | 115.80 | 115.40 | 0 | 0 | 0 | |
| 03/09/2026 |
115.70
|
1,200 | 113.10 | 116.50 | 113.10 | 0 | 0 | 0 | |
| 28/08/2026 |
116
|
1,500 | 115 | 116.60 | 115 | 0 | 0 | 0 | |
| 27/08/2026 |
115.50
|
2,100 | 114.90 | 115.50 | 114 | 0 | 0 | 0 | |
| 26/08/2026 |
114.90
|
2,700 | 116 | 116.50 | 114.70 | 0 | 0 | 0 | |
| 25/08/2026 |
116
|
1,700 | 116.10 | 118 | 116 | 0 | 0 | 0 | |
| 24/08/2026 |
118
|
2,400 | 120 | 120 | 118 | 0 | 0 | 0 | |
| 21/08/2026 |
119
|
2,800 | 119.40 | 119.40 | 117.20 | 0 | 0 | 0 | |
| 20/08/2026 |
119.50
|
1,000 | 119.80 | 119.80 | 117 | 0 | 0 | 0 | |
| 19/08/2026 |
119
|
3,600 | 121.10 | 121.10 | 115 | 0 | 0 | 0 | |
| 18/08/2026 |
120
|
4,900 | 121.20 | 124.70 | 119.10 | 0 | 0 | 0 | |
| 17/08/2026 |
125
|
7,800 | 113 | 125.90 | 113 | 0 | 0 | 0 | |
| 14/08/2026 |
124.50
|
1,700 | 127 | 127 | 124.40 | 0 | 0 | 0 | |
| 13/08/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 13/08/2026 |
127.60
|
5,700 | 134 | 134.50 | 127 | 0 | 200 | 0.0 | |
| 12/08/2026 |
129.50
|
22,300 | 127.09 | 129.50 | 124.97 | 0 | 0 | 0 | |
| 11/08/2026 |
127.09
|
6,100 | 131.43 | 131.43 | 126.61 | 0 | 0 | 0 | |
| 10/08/2026 |
126.61
|
7,400 | 124.69 | 129.98 | 124.69 | 200 | 0 | 0.0 | |
| 07/08/2026 |
124.69
|
9,800 | 124.30 | 124.69 | 123.72 | 0 | 0 | 0 | |
| 06/08/2026 |
124.30
|
7,300 | 124.01 | 124.49 | 121.99 | 0 | 0 | 0 | |
| 05/08/2026 |
124.20
|
6,700 | 123.24 | 124.69 | 121.32 | 0 | 0 | 0 | |
| 04/08/2026 |
124.20
|
9,400 | 124.69 | 124.69 | 120.35 | 100 | 0 | 0.0 | |
| 03/08/2026 |
123.24
|
7,300 | 125.17 | 125.17 | 121.99 | 0 | 0 | 0 | |
| 31/07/2026 |
123.05
|
4,800 | 129.98 | 129.98 | 120.35 | 0 | 0 | 0 | |
| 30/07/2026 |
122.28
|
4,500 | 122.28 | 125.94 | 120.35 | 0 | 0 | 0 | |
| 29/07/2026 |
122.28
|
15,300 | 117.08 | 123.24 | 115.54 | 0 | 0 | 0 | |
| 28/07/2026 |
117.46
|
4,700 | 117.95 | 122.28 | 117.46 | 0 | 200 | 0.0 | |
| 27/07/2026 |
122.28
|
2,200 | 125.17 | 125.17 | 122.28 | 0 | 0 | 0 | |
| 24/07/2026 |
127.77
|
3,800 | 125.26 | 129.89 | 124.30 | 0 | 0 | 0 | |
| 23/07/2026 |
124.30
|
1,400 | 135.28 | 135.28 | 123.24 | 200 | 0 | 0.0 | |
| 22/07/2026 |
123.43
|
5,300 | 134.80 | 137.68 | 123.43 | 900 | 0 | 0.1 | |
| 21/07/2026 |
136.43
|
3,700 | 136.91 | 136.91 | 135.37 | 0 | 100 | 0.0 | |
| 20/07/2026 |
136.91
|
2,100 | 144.91 | 144.91 | 136.91 | 0 | 0 | 0 | |
| 17/07/2026 |
144.91
|
0 | 144.91 | 144.91 | 144.91 | 0 | 0 | 0 | |
| 16/07/2026 |
144.91
|
300 | 138.65 | 144.91 | 134.80 | 100 | 0 | 0.0 | |
| 15/07/2026 |
146.25
|
2,000 | 144.33 | 146.25 | 141.54 | 0 | 0 | 0 | |
| 14/07/2026 |
144.33
|
1,400 | 140.57 | 144.42 | 140.57 | 0 | 0 | 0 | |
| 13/07/2026 |
140.57
|
600 | 140.57 | 140.57 | 140.57 | 0 | 0 | 0 | |
| 10/07/2026 |
140.57
|
400 | 141.15 | 141.15 | 140.57 | 100 | 0 | 0.0 | |
| 09/07/2026 |
140.86
|
7,000 | 144.42 | 144.42 | 140.86 | 0 | 0 | 0 | |
| 08/07/2026 |
140.77
|
1,100 | 143.46 | 144.42 | 140.77 | 0 | 100 | 0.0 | |
| 07/07/2026 |
143.36
|
0 | 143.36 | 143.36 | 143.36 | 0 | 0 | 0 | |
| 06/07/2026 |
143.36
|
5,200 | 143.36 | 145.39 | 143.27 | 0 | 0 | 0 | |
| 03/07/2026 |
143.36
|
1,500 | 136.72 | 143.36 | 136.72 | 0 | 0 | 0 | |
| 02/07/2026 |
192.57
|
28,000 | 192.57 | 192.57 | 187.56 | 200 | 300 | 0.0 | |
| 01/07/2026 |
142.50
|
200 | 142.50 | 142.50 | 142.50 | 0 | 0 | 0 | |
| 30/06/2026 |
142.50
|
900 | 142.50 | 142.98 | 142.50 | 0 | 100 | 0.0 | |
| 29/06/2026 |
142.50
|
1,500 | 145.96 | 146.16 | 142.50 | 0 | 0 | 0 | |
| 26/06/2026 |
146.16
|
100 | 146.16 | 146.16 | 146.16 | 0 | 100 | 0.0 | |
| 25/06/2026 |
146.16
|
1,000 | 144.42 | 146.16 | 144.42 | 0 | 0 | 0 | |
| 24/06/2026 |
144.42
|
0 | 144.42 | 144.42 | 144.42 | 0 | 0 | 0 | |
| 23/06/2026 |
144.42
|
2,400 | 142.88 | 144.42 | 138.07 | 0 | 0 | 0 | |
| 22/06/2026 |
142.88
|
200 | 147.31 | 147.31 | 142.88 | 0 | 0 | 0 | |
| 19/06/2026 |
139.13
|
300 | 139.13 | 139.13 | 139.13 | 0 | 0 | 0 | |
| 18/06/2026 |
139.13
|
1,000 | 138.84 | 139.61 | 138.84 | 100 | 0 | 0.0 | |
| 17/06/2026 |
138.65
|
300 | 138.74 | 138.74 | 138.65 | 0 | 0 | 0 | |
| 16/06/2026 |
140.57
|
1,000 | 139.80 | 140.57 | 139.61 | 0 | 0 | 0 | |
| 15/06/2026 |
139.71
|
3,100 | 139.61 | 142.50 | 139.61 | 0 | 100 | 0.0 | |
| 12/06/2026 |
139.71
|
6,300 | 149.24 | 149.24 | 135.18 | 200 | 0 | 0.0 | |
| 11/06/2026 |
150.20
|
900 | 149.24 | 150.20 | 149.24 | 0 | 0 | 0 | |
| 10/06/2026 |
149.14
|
400 | 149.24 | 149.24 | 149.14 | 0 | 0 | 0 | |
| 09/06/2026 |
151.55
|
900 | 149.24 | 151.55 | 148.28 | 0 | 0 | 0 | |
| 08/06/2026 |
151.16
|
900 | 151.16 | 151.16 | 148.28 | 0 | 0 | 0 | |
| 05/06/2026 |
151.16
|
3,000 | 150.78 | 151.16 | 147.79 | 100 | 0 | 0.0 | |
| 04/06/2026 |
150.78
|
300 | 150.78 | 150.78 | 150.78 | 0 | 0 | 0 | |
| 03/06/2026 |
153.76
|
400 | 152.13 | 153.86 | 152.13 | 0 | 0 | 0 | |