| 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) |
6.60 | 4.85% | 7,379,300 | 2,176,440 | 0 |
135.90
143
141.90
|
|
2 tháng
(2026-07-13) |
10.56 | 8% | 15,264,200 | 3,235,760 | 0 |
132.04
143
141.90
|
|
3 tháng
(2026-06-11) |
14.20 | 11.06% | 22,854,600 | 5,186,598 | 0 |
124.65
143
141.90
|
|
6 tháng
(2026-03-13) |
4.65 | 3.37% | 46,117,900 | 3,712,863 | -41.2 |
124.16
158.65
141.90
|
|
12 tháng
(2025-09-15) |
39.40 | 38.18% | 90,263,700 | -2,297,737 | -1,233.0 |
102.64
179.21
141.90
|
|
24 tháng
(2024-09-19) |
40.87 | 40.17% | 131,111,603 | -7,999,959 | -1,668.9 |
84.19
179.21
141.90
|
|
36 tháng
(2023-09-25) |
105.60 | 285.39% | 154,669,699 | -6,456,731 | -1,349.6 |
34.76
179.21
141.90
|
|
60 tháng
(2021-10-05) |
87.13 | 157.09% | 163,620,253 | -4,599,534 | -1,215.9 |
27.53
179.21
141.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
141.90
|
519,000 | 141 | 141.90 | 140 | 184,322 | 5,000 | 0 | |
| 22/10/2026 |
141
|
991,900 | 140.90 | 141.30 | 139.60 | 84,500 | 21,500 | 0 | |
| 21/10/2026 |
140.90
|
722,700 | 138.90 | 140.90 | 138.60 | 33,000 | 81,200 | 0 | |
| 20/10/2026 |
139.90
|
743,500 | 139.80 | 140 | 138.10 | 14,500 | 25,976 | 0 | |
| 19/10/2026 |
139.80
|
831,000 | 140 | 140.20 | 138.60 | 22,500 | 29,600 | 0 | |
| 16/10/2026 |
140
|
594,200 | 139 | 140.10 | 138.50 | 16,300 | 17,805 | 0 | |
| 09/10/2026 |
143
|
804,200 | 143.30 | 144 | 141.90 | 359,100 | 26,100 | 47.5 | |
| 08/10/2026 |
143.50
|
466,800 | 143.50 | 143.70 | 142.40 | 207,800 | 14,100 | 27.7 | |
| 07/10/2026 |
142.70
|
750,100 | 142.40 | 144.50 | 141 | 224,800 | 11,200 | 30.4 | |
| 06/10/2026 |
141
|
512,800 | 140 | 141 | 138.50 | 130,200 | 131,400 | -0.1 | |
| 05/10/2026 |
140
|
259,800 | 139.20 | 140.40 | 138.50 | 28,400 | 20,100 | 1.2 | |
| 02/10/2026 |
139.20
|
228,900 | 138.80 | 139.20 | 137.90 | 17,700 | 98,100 | -11.1 | |
| 01/10/2026 |
138.90
|
108,300 | 137.70 | 139.10 | 137.70 | 24,400 | 21,400 | 0.4 | |
| 30/09/2026 |
139
|
204,300 | 143 | 143 | 137.60 | 21,200 | 35,600 | -2.0 | |
| 29/09/2026 |
138
|
304,900 | 138.10 | 139 | 136.10 | 24,900 | 119,700 | -13.0 | |
| 28/09/2026 |
138
|
267,400 | 140 | 141 | 138 | 20,700 | 19,800 | 0.1 | |
| 25/09/2026 |
141
|
160,900 | 141.40 | 142.20 | 139.70 | 17,400 | 27,400 | -1.4 | |
| 24/09/2026 |
141.70
|
226,800 | 141.70 | 141.70 | 139.50 | 17,000 | 8,800 | 1.2 | |
| 23/09/2026 |
141.70
|
167,100 | 143.50 | 143.50 | 141.50 | 23,400 | 36,800 | -1.9 | |
| 22/09/2026 |
143.40
|
740,100 | 142.80 | 143.50 | 141 | 574,800 | 100,500 | 68.0 | |
| 21/09/2026 |
143
|
1,171,500 | 143 | 143 | 138 | 805,900 | 59,100 | 106.7 | |
| 18/09/2026 |
143
|
2,650,000 | 145.90 | 145.90 | 143 | 2,234,500 | 1,087,900 | 163.9 | |
| 17/09/2026 |
145.60
|
1,533,600 | 144.50 | 145.60 | 143.10 | 972,300 | 327,600 | 93.9 | |
| 16/09/2026 |
145
|
1,289,200 | 143.40 | 145 | 142.80 | 838,900 | 179,400 | 95.4 | |
| 15/09/2026 |
143
|
652,500 | 142 | 143.10 | 141.60 | 469,900 | 112,900 | 50.9 | |
| 14/09/2026 |
141.90
|
306,900 | 141.90 | 142.90 | 141.20 | 172,200 | 48,600 | 17.6 | |
| 11/09/2026 |
141.80
|
237,400 | 142.40 | 142.40 | 140.80 | 79,800 | 11,300 | 9.7 | |
| 10/09/2026 |
142
|
205,000 | 141.10 | 142.50 | 141 | 62,800 | 17,900 | 6.3 | |
| 09/09/2026 |
142
|
245,300 | 143.30 | 143.30 | 141.10 | 124,700 | 14,400 | 15.7 | |
| 08/09/2026 |
142.60
|
255,300 | 142 | 142.80 | 141.70 | 146,500 | 12,000 | 19.1 | |
| 07/09/2026 |
141.80
|
523,100 | 142.90 | 144.90 | 141.70 | 142,400 | 61,700 | 11.5 | |
| 04/09/2026 |
142
|
918,100 | 141.90 | 142.20 | 141 | 825,400 | 111,300 | 101.4 | |
| 03/09/2026 |
142
|
451,000 | 142.90 | 143 | 140.80 | 238,300 | 245,300 | -1.0 | |
| 28/08/2026 |
143
|
443,900 | 143 | 143.50 | 140.90 | 176,800 | 36,000 | 20.0 | |
| 27/08/2026 |
142
|
247,000 | 141.60 | 142.20 | 140.80 | 115,600 | 29,500 | 12.2 | |
| 26/08/2026 |
141.90
|
391,300 | 142.10 | 142.30 | 140.60 | 123,400 | 31,500 | 13.0 | |
| 25/08/2026 |
141.80
|
799,800 | 139.80 | 142.50 | 139.80 | 294,800 | 84,100 | 29.9 | |
| 24/08/2026 |
139.70
|
278,700 | 140.30 | 140.80 | 139.30 | 132,300 | 36,800 | 13.4 | |
| 21/08/2026 |
139.50
|
463,900 | 137.20 | 140 | 136.70 | 43,100 | 19,800 | 3.2 | |
| 20/08/2026 |
138
|
553,700 | 136.50 | 138.50 | 136.50 | 174,000 | 9,100 | 22.7 | |
| 19/08/2026 |
136.60
|
199,000 | 134.50 | 136.60 | 134.50 | 36,600 | 7,500 | 3.9 | |
| 18/08/2026 |
135.90
|
331,900 | 137.30 | 137.30 | 134 | 5,700 | 62,900 | -7.7 | |
| 17/08/2026 |
136.90
|
245,400 | 136.80 | 137.60 | 135.40 | 13,600 | 12,700 | 0.1 | |
| 14/08/2026 |
136.80
|
320,800 | 136.90 | 138.90 | 135 | 26,700 | 40,300 | -1.8 | |
| 13/08/2026 |
136.90
|
292,000 | 136.80 | 138.10 | 136.20 | 99,900 | 13,400 | 11.9 | |
| 12/08/2026 |
136.20
|
262,100 | 136 | 138.20 | 135.40 | 17,300 | 6,500 | 1.5 | |
| 11/08/2026 |
136
|
185,600 | 136.20 | 137 | 135.50 | 8,800 | 8,200 | 0.1 | |
| 10/08/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 10/08/2026 |
136
|
216,700 | 135 | 136 | 133.50 | 27,500 | 7,100 | 2.8 | |
| 07/08/2026 |
134.90
|
279,200 | 134.90 | 135.00 | 133.03 | 2,800 | 89,200 | -11.7 | |
| 06/08/2026 |
134.90
|
78,400 | 135.00 | 135.20 | 134.01 | 29,300 | 8,300 | 2.9 | |
| 05/08/2026 |
135.00
|
226,700 | 135.98 | 135.98 | 135.00 | 110,200 | 33,300 | 10.5 | |
| 04/08/2026 |
135.98
|
248,000 | 135.59 | 136.08 | 133.32 | 31,800 | 97,400 | -8.9 | |
| 03/08/2026 |
135.69
|
443,000 | 138.84 | 138.94 | 134.80 | 27,300 | 164,200 | -18.9 | |
| 31/07/2026 |
138.94
|
1,491,200 | 140.91 | 141.50 | 137.86 | 280,000 | 426,000 | -20.5 | |
| 30/07/2026 |
140.81
|
995,500 | 136.87 | 140.81 | 135.00 | 464,900 | 26,000 | 61.6 | |
| 29/07/2026 |
136.87
|
712,100 | 136.97 | 137.56 | 135.00 | 357,200 | 32,200 | 45.1 | |
| 28/07/2026 |
136.87
|
805,000 | 135.49 | 137.36 | 133.52 | 622,400 | 65,100 | 77.2 | |
| 27/07/2026 |
135.49
|
553,100 | 133.03 | 135.98 | 133.03 | 178,100 | 50,100 | 17.5 | |
| 24/07/2026 |
133.03
|
90,200 | 133.82 | 134.01 | 131.25 | 50,300 | 34,100 | 2.2 | |
| 23/07/2026 |
134.01
|
106,600 | 132.83 | 134.01 | 131.35 | 23,200 | 30,900 | -1.0 | |
| 22/07/2026 |
132.83
|
269,700 | 133.72 | 136.97 | 131.55 | 14,300 | 44,900 | -4.1 | |
| 21/07/2026 |
135.79
|
376,800 | 133.13 | 136.18 | 132.53 | 241,500 | 79,800 | 22.2 | |
| 20/07/2026 |
133.32
|
157,300 | 136.97 | 136.97 | 132.34 | 4,000 | 41,900 | -5.1 | |
| 17/07/2026 |
136.87
|
309,000 | 135.79 | 137.95 | 134.51 | 164,800 | 123,500 | 5.7 | |
| 16/07/2026 |
135.79
|
111,800 | 136.77 | 136.77 | 133.13 | 7,300 | 28,200 | -2.9 | |
| 15/07/2026 |
135.98
|
166,400 | 137.95 | 139.73 | 135.20 | 57,600 | 51,400 | 0.9 | |
| 14/07/2026 |
137.86
|
369,600 | 131.94 | 137.86 | 131.94 | 153,100 | 11,100 | 19.6 | |
| 13/07/2026 |
132.04
|
95,300 | 134.80 | 134.80 | 131.15 | 3,100 | 11,300 | -1.1 | |
| 10/07/2026 |
134.01
|
113,700 | 131.84 | 135.10 | 131.75 | 600 | 5,600 | -0.7 | |
| 09/07/2026 |
131.84
|
174,600 | 132.63 | 133.22 | 130.86 | 2,700 | 95,100 | -12.3 | |
| 08/07/2026 |
134.80
|
188,100 | 135.59 | 136.38 | 132.04 | 13,900 | 45,000 | -4.2 | |
| 07/07/2026 |
135.59
|
140,300 | 135.88 | 137.46 | 135.00 | 53,000 | 24,500 | 3.9 | |
| 06/07/2026 |
136.97
|
333,700 | 138.35 | 139.33 | 135.98 | 100,600 | 81,700 | 2.7 | |
| 03/07/2026 |
138.35
|
627,500 | 136.67 | 139.33 | 136.67 | 366,500 | 2,800 | 51.0 | |
| 02/07/2026 |
136.67
|
312,700 | 138.94 | 139.92 | 135.98 | 191,700 | 44,000 | 20.5 | |
| 01/07/2026 |
138.64
|
884,300 | 133.03 | 139.43 | 133.03 | 451,900 | 15,600 | 60.9 | |
| 30/06/2026 |
132.04
|
286,600 | 129.28 | 132.63 | 129.28 | 82,300 | 6,600 | 10.1 | |
| 29/06/2026 |
129.09
|
216,400 | 127.02 | 130.27 | 126.92 | 62,900 | 11,000 | 6.8 | |
| 26/06/2026 |
125.93
|
282,700 | 125.24 | 126.72 | 125.14 | 11,900 | 2,500 | 1.2 | |
| 25/06/2026 |
126.13
|
289,900 | 125.24 | 126.72 | 125.14 | 49,000 | 89,800 | -5.2 | |
| 24/06/2026 |
126.13
|
472,400 | 126.43 | 126.43 | 124.26 | 1,300 | 45,200 | -5.6 | |
| 23/06/2026 |
125.24
|
240,200 | 126.72 | 127.31 | 125.14 | 0 | 76,000 | -9.7 | |
| 22/06/2026 |
126.62
|
463,400 | 124.65 | 127.02 | 124.65 | 4,300 | 26,000 | -2.8 | |
| 19/06/2026 |
124.65
|
466,100 | 127.61 | 128.10 | 124.65 | 17,600 | 110,500 | -11.8 | |
| 18/06/2026 |
128.10
|
105,900 | 127.51 | 128.10 | 127.21 | 1,100 | 13,500 | -1.6 | |
| 17/06/2026 |
128.10
|
477,200 | 127.61 | 128.40 | 127.41 | 44,200 | 2,100 | 5.5 | |
| 16/06/2026 |
128.40
|
472,400 | 128.49 | 128.49 | 127.41 | 300 | 15,800 | -2.0 | |
| 15/06/2026 |
128.40
|
106,100 | 127.61 | 128.40 | 127.41 | 4,400 | 14,600 | -1.3 | |
| 12/06/2026 |
128.40
|
473,100 | 128.30 | 128.40 | 127.51 | 3,100 | 19,800 | -2.2 | |
| 11/06/2026 |
128.40
|
463,100 | 128.40 | 128.40 | 127.51 | 1,900 | 1,600 | 0.0 | |
| 10/06/2026 |
128.40
|
93,200 | 128.10 | 128.59 | 127.61 | 3,700 | 4,200 | -0.1 | |
| 09/06/2026 |
128.10
|
461,300 | 127.61 | 128.10 | 127.11 | 10,600 | 2,100 | 1.1 | |
| 08/06/2026 |
127.61
|
482,500 | 129.09 | 129.58 | 126.62 | 3,500 | 46,900 | -5.6 | |
| 05/06/2026 |
129.58
|
104,800 | 130.47 | 130.47 | 128.59 | 100 | 4,700 | -0.6 | |
| 04/06/2026 |
130.56
|
463,700 | 130.07 | 131.06 | 129.09 | 900 | 4,800 | -0.5 | |
| 03/06/2026 |
130.56
|
99,500 | 129.68 | 130.56 | 128.20 | 1,500 | 9,100 | -1.0 | |
| 02/06/2026 |
130.56
|
490,600 | 131.94 | 131.94 | 129.68 | 20,000 | 5,300 | 1.9 | |
| 01/06/2026 |
130.56
|
467,500 | 131.84 | 132.04 | 129.48 | 9,100 | 10,400 | -0.2 | |
| 29/05/2026 |
133.03
|
142,400 | 127.11 | 133.03 | 125.64 | 95,600 | 14,500 | 10.9 | |
| 28/05/2026 |
128.59
|
63,300 | 130.37 | 130.37 | 128.10 | 600 | 8,600 | -1.0 | |