| 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) |
-2.40 | -2.80% | 41,200 | 0 | 0 |
82.70
86.90
84
|
|
2 tháng
(2026-08-10) |
-10.12 | -10.84% | 328,200 | 0 | 0 |
82.70
93.81
84
|
|
3 tháng
(2026-07-10) |
-15.89 | -16.03% | 426,600 | 0 | 0 |
82.70
99.09
84
|
|
6 tháng
(2026-04-13) |
-23.21 | -21.81% | 571,100 | 0 | 0 |
82.70
106.51
84
|
|
12 tháng
(2025-10-13) |
-5.09 | -5.76% | 924,700 | 0 | 0 |
82.70
113.14
84
|
|
24 tháng
(2024-10-18) |
16.45 | 24.64% | 1,546,900 | 0 | 0 |
63.73
113.14
84
|
|
36 tháng
(2023-10-24) |
27 | 48.04% | 1,866,100 | 0 | 0 |
52.80
113.14
84
|
|
60 tháng
(2021-11-03) |
53.39 | 179.09% | 3,108,800 | 0 | 0 |
25.87
113.14
84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
84
|
4,000 | 84 | 84 | 84 | 0 | 0 | 0 | |
| 22/10/2026 |
83.20
|
11,700 | 83.40 | 83.40 | 83.10 | 0 | 0 | 0 | |
| 21/10/2026 |
83.10
|
5,200 | 83.50 | 83.60 | 82.10 | 0 | 0 | 0 | |
| 20/10/2026 |
83.60
|
9,800 | 82.70 | 84.50 | 82.70 | 0 | 0 | 0 | |
| 19/10/2026 |
82.90
|
6,400 | 83.10 | 83.50 | 82.90 | 0 | 0 | 0 | |
| 16/10/2026 |
83.10
|
1,900 | 83.10 | 83.50 | 83 | 0 | 0 | 0 | |
| 15/10/2026 |
83.10
|
0 | 83.10 | 83.10 | 83.10 | 0 | 0 | 0 | |
| 14/10/2026 |
83.10
|
4,600 | 83.50 | 84 | 83 | 0 | 0 | 0 | |
| 13/10/2026 |
84
|
2,000 | 84.80 | 84.90 | 83.50 | 0 | 0 | 0 | |
| 12/10/2026 |
83
|
1,900 | 83.10 | 83.10 | 83 | 0 | 0 | 0 | |
| 09/10/2026 |
83.10
|
2,400 | 84.90 | 84.90 | 83.10 | 0 | 0 | 0 | |
| 08/10/2026 |
83.20
|
2,400 | 85 | 85 | 83.20 | 0 | 0 | 0 | |
| 07/10/2026 |
86.90
|
300 | 88.90 | 88.90 | 86.90 | 0 | 0 | 0 | |
| 06/10/2026 |
84.50
|
1,000 | 83 | 84.50 | 83 | 0 | 0 | 0 | |
| 05/10/2026 |
84.20
|
500 | 83 | 84.20 | 83 | 0 | 0 | 0 | |
| 02/10/2026 |
82.70
|
1,400 | 83.70 | 83.70 | 82.70 | 0 | 0 | 0 | |
| 01/10/2026 |
83.70
|
2,300 | 83.70 | 84 | 83.70 | 0 | 0 | 0 | |
| 30/09/2026 |
83.70
|
300 | 84.90 | 84.90 | 83.70 | 0 | 0 | 0 | |
| 29/09/2026 |
84.90
|
2,400 | 84 | 85 | 84 | 0 | 0 | 0 | |
| 28/09/2026 |
84
|
700 | 84 | 84 | 82.90 | 0 | 0 | 0 | |
| 25/09/2026 |
84
|
2,300 | 84 | 84 | 84 | 0 | 0 | 0 | |
| 24/09/2026 |
84
|
1,600 | 82.80 | 84 | 82.80 | 0 | 0 | 0 | |
| 23/09/2026 |
84
|
1,900 | 84 | 84 | 83.90 | 0 | 0 | 0 | |
| 22/09/2026 |
84
|
900 | 83 | 84 | 82.60 | 0 | 0 | 0 | |
| 21/09/2026 |
83.80
|
3,000 | 83 | 83.80 | 82.60 | 0 | 0 | 0 | |
| 18/09/2026 |
83.90
|
2,400 | 84 | 84 | 83 | 0 | 0 | 0 | |
| 17/09/2026 |
84
|
6,600 | 83.10 | 84 | 83 | 0 | 0 | 0 | |
| 16/09/2026 |
85.40
|
600 | 82.30 | 85.40 | 82.30 | 0 | 0 | 0 | |
| 15/09/2026 |
84.70
|
800 | 84.20 | 84.70 | 84 | 0 | 0 | 0 | |
| 14/09/2026 |
84.30
|
1,300 | 85.70 | 85.70 | 82.60 | 0 | 0 | 0 | |
| 11/09/2026 |
85.70
|
1,100 | 86.80 | 86.80 | 85.70 | 0 | 0 | 0 | |
| 10/09/2026 |
86.80
|
2,000 | 85.50 | 86.90 | 85.30 | 0 | 0 | 0 | |
| 09/09/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/09/2026 |
85.80
|
3,800 | 85.60 | 87 | 85.60 | 0 | 0 | 0 | |
| 08/09/2026 |
85.60
|
1,600 | 85.99 | 85.99 | 85.60 | 0 | 0 | 0 | |
| 07/09/2026 |
85.89
|
3,200 | 85.80 | 86.97 | 85.80 | 0 | 0 | 0 | |
| 04/09/2026 |
85.70
|
1,800 | 85.40 | 85.70 | 85.21 | 0 | 0 | 0 | |
| 03/09/2026 |
85.31
|
7,600 | 87.65 | 87.65 | 85.01 | 0 | 0 | 0 | |
| 28/08/2026 |
87.55
|
3,700 | 88.43 | 88.43 | 86.77 | 0 | 0 | 0 | |
| 27/08/2026 |
86.68
|
9,900 | 89.41 | 89.41 | 85.99 | 0 | 0 | 0 | |
| 26/08/2026 |
88.92
|
700 | 89.22 | 89.22 | 88.92 | 0 | 0 | 0 | |
| 25/08/2026 |
89.22
|
202,500 | 92.05 | 92.05 | 87.26 | 0 | 0 | 0 | |
| 24/08/2026 |
93.81
|
10,600 | 87.95 | 93.81 | 87.95 | 0 | 0 | 0 | |
| 21/08/2026 |
87.95
|
3,700 | 87.95 | 87.95 | 87.75 | 0 | 0 | 0 | |
| 20/08/2026 |
87.55
|
300 | 87.46 | 87.55 | 87.46 | 0 | 0 | 0 | |
| 19/08/2026 |
87.46
|
2,200 | 87.46 | 87.46 | 86.97 | 0 | 0 | 0 | |
| 18/08/2026 |
86.77
|
400 | 87.55 | 87.55 | 86.38 | 0 | 0 | 0 | |
| 17/08/2026 |
87.46
|
29,200 | 90.97 | 90.97 | 85.31 | 0 | 0 | 0 | |
| 14/08/2026 |
91.07
|
5,500 | 91.95 | 91.95 | 90.97 | 0 | 0 | 0 | |
| 13/08/2026 |
92.83
|
1,400 | 92.83 | 92.83 | 92.83 | 0 | 0 | 0 | |
| 12/08/2026 |
92.83
|
2,900 | 93.32 | 93.32 | 92.54 | 0 | 0 | 0 | |
| 11/08/2026 |
93.32
|
200 | 93.42 | 93.42 | 93.32 | 0 | 0 | 0 | |
| 10/08/2026 |
93.32
|
1,200 | 93.32 | 93.81 | 92.54 | 0 | 0 | 0 | |
| 07/08/2026 |
93.32
|
6,500 | 93.12 | 94.79 | 93.12 | 0 | 0 | 0 | |
| 06/08/2026 |
93.91
|
1,900 | 93.81 | 94.00 | 93.81 | 0 | 0 | 0 | |
| 05/08/2026 |
93.81
|
8,700 | 93.81 | 93.81 | 93.61 | 0 | 0 | 0 | |
| 04/08/2026 |
94.30
|
3,300 | 94.00 | 94.30 | 93.81 | 0 | 0 | 0 | |
| 03/08/2026 |
94.00
|
11,600 | 93.81 | 94.00 | 93.12 | 0 | 0 | 0 | |
| 31/07/2026 |
95.96
|
2,200 | 92.93 | 99.48 | 92.83 | 0 | 0 | 0 | |
| 30/07/2026 |
93.32
|
0 | 93.32 | 93.32 | 93.32 | 0 | 0 | 0 | |
| 29/07/2026 |
93.32
|
600 | 92.54 | 93.32 | 92.54 | 0 | 0 | 0 | |
| 28/07/2026 |
92.15
|
1,100 | 92.83 | 92.83 | 92.15 | 0 | 0 | 0 | |
| 27/07/2026 |
93.81
|
1,600 | 93.22 | 93.91 | 92.93 | 0 | 0 | 0 | |
| 24/07/2026 |
93.91
|
2,800 | 94.88 | 94.88 | 93.91 | 0 | 0 | 0 | |
| 23/07/2026 |
95.96
|
20,900 | 95.27 | 95.96 | 95.27 | 0 | 0 | 0 | |
| 22/07/2026 |
95.96
|
1,100 | 95.27 | 95.96 | 95.27 | 0 | 0 | 0 | |
| 21/07/2026 |
95.76
|
2,700 | 96.25 | 97.42 | 95.76 | 0 | 0 | 0 | |
| 20/07/2026 |
97.03
|
12,600 | 98.79 | 98.79 | 96.25 | 0 | 0 | 0 | |
| 17/07/2026 |
96.54
|
400 | 95.86 | 96.54 | 95.86 | 0 | 0 | 0 | |
| 16/07/2026 |
96.64
|
4,800 | 98.11 | 98.11 | 95.57 | 0 | 0 | 0 | |
| 15/07/2026 |
97.33
|
3,300 | 98.40 | 98.40 | 96.06 | 0 | 0 | 0 | |
| 14/07/2026 |
97.23
|
8,300 | 97.72 | 97.72 | 96.06 | 0 | 0 | 0 | |
| 13/07/2026 |
97.72
|
4,000 | 94.10 | 97.72 | 94.10 | 0 | 0 | 0 | |
| 10/07/2026 |
99.09
|
0 | 99.09 | 99.09 | 99.09 | 0 | 0 | 0 | |
| 09/07/2026 |
99.09
|
100 | 99.09 | 99.09 | 99.09 | 0 | 0 | 0 | |
| 08/07/2026 |
97.91
|
100 | 97.91 | 97.91 | 97.91 | 0 | 0 | 0 | |
| 07/07/2026 |
97.72
|
500 | 97.82 | 97.82 | 97.72 | 0 | 0 | 0 | |
| 06/07/2026 |
97.82
|
300 | 98.40 | 98.40 | 97.82 | 0 | 0 | 0 | |
| 03/07/2026 |
99.28
|
0 | 99.28 | 99.28 | 99.28 | 0 | 0 | 0 | |
| 02/07/2026 |
99.28
|
200 | 99.48 | 99.48 | 99.28 | 0 | 0 | 0 | |
| 01/07/2026 |
98.21
|
200 | 99.77 | 99.77 | 98.21 | 0 | 0 | 0 | |
| 30/06/2026 |
97.72
|
1,000 | 101.24 | 101.24 | 97.72 | 0 | 0 | 0 | |
| 29/06/2026 |
97.52
|
700 | 99.67 | 99.67 | 97.52 | 0 | 0 | 0 | |
| 26/06/2026 |
96.45
|
4,800 | 96.94 | 97.62 | 96.45 | 0 | 0 | 0 | |
| 25/06/2026 |
98.69
|
1,200 | 96.15 | 98.99 | 96.06 | 0 | 0 | 0 | |
| 24/06/2026 |
99.18
|
2,700 | 98.21 | 99.18 | 93.91 | 0 | 0 | 0 | |
| 23/06/2026 |
100.36
|
1,000 | 97.72 | 101.33 | 97.03 | 0 | 0 | 0 | |
| 22/06/2026 |
97.72
|
100 | 97.72 | 97.72 | 97.72 | 0 | 0 | 0 | |
| 19/06/2026 |
97.72
|
1,200 | 97.82 | 97.82 | 95.86 | 0 | 0 | 0 | |
| 18/06/2026 |
97.82
|
1,000 | 97.52 | 99.67 | 97.52 | 0 | 0 | 0 | |
| 17/06/2026 |
97.62
|
400 | 97.72 | 97.72 | 97.62 | 0 | 0 | 0 | |
| 16/06/2026 |
102.80
|
100 | 102.80 | 102.80 | 102.80 | 0 | 0 | 0 | |
| 15/06/2026 |
99.67
|
300 | 100.45 | 100.45 | 99.67 | 0 | 0 | 0 | |
| 12/06/2026 |
96.74
|
4,400 | 96.74 | 96.74 | 95.96 | 0 | 0 | 0 | |
| 11/06/2026 |
96.45
|
900 | 97.62 | 97.62 | 95.76 | 0 | 0 | 0 | |
| 10/06/2026 |
95.76
|
6,600 | 97.52 | 97.72 | 94.79 | 0 | 0 | 0 | |
| 09/06/2026 |
97.52
|
26,600 | 99.18 | 99.18 | 97.52 | 0 | 0 | 0 | |
| 08/06/2026 |
100.65
|
1,800 | 101.43 | 101.63 | 100.55 | 0 | 0 | 0 | |
| 05/06/2026 |
101.72
|
1,500 | 101.72 | 101.82 | 101.63 | 0 | 0 | 0 | |
| 04/06/2026 |
103.58
|
1,300 | 102.60 | 103.58 | 101.82 | 0 | 0 | 0 | |
| 03/06/2026 |
106.12
|
300 | 108.66 | 108.66 | 106.12 | 0 | 0 | 0 | |