| 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) |
7 | 5.83% | 33,800 | -500 | -0.1 |
119.20
129.90
119.20
|
|
2 tháng
(2026-08-10) |
-0.99 | -0.77% | 50,500 | -6,300 | -0.7 |
110
129.90
119.20
|
|
3 tháng
(2026-07-10) |
0.29 | 0.23% | 54,100 | -7,000 | -0.8 |
110
129.90
119.20
|
|
6 tháng
(2026-04-13) |
-8.96 | -6.59% | 99,300 | -16,800 | -2.2 |
110
137.83
119.20
|
|
12 tháng
(2025-10-13) |
15.54 | 13.94% | 310,500 | -58,800 | -9.3 |
110
181.09
119.20
|
|
24 tháng
(2024-10-18) |
46.69 | 58.13% | 892,288 | -51,025 | -8.7 |
67.21
181.09
119.20
|
|
36 tháng
(2023-10-24) |
71.33 | 128.14% | 1,486,702 | -43,528 | -7.9 |
46.84
181.09
119.20
|
|
60 tháng
(2021-11-03) |
84.30 | 197.44% | 2,233,833 | -580,882 | -45.0 |
38.52
181.09
119.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
119.20
|
1,400 | 119.30 | 119.30 | 115 | 0 | 0 | 0 | |
| 22/10/2026 |
119.30
|
500 | 119.90 | 120 | 119.30 | 0 | 0 | 0 | |
| 21/10/2026 |
123.20
|
0 | 123.20 | 123.20 | 123.20 | 0 | 0 | 0 | |
| 20/10/2026 |
123.20
|
4,500 | 114.10 | 123.50 | 114 | 0 | 0 | 0 | |
| 19/10/2026 |
123.50
|
4,700 | 114.10 | 123.50 | 114.10 | 0 | 0 | 0 | |
| 16/10/2026 |
124.80
|
0 | 124.80 | 124.80 | 124.80 | 0 | 0 | 0 | |
| 15/10/2026 |
124.80
|
700 | 114.20 | 124.80 | 114.20 | 0 | 0 | 0 | |
| 14/10/2026 |
125
|
1,800 | 115.10 | 125 | 115 | 0 | 0 | 0 | |
| 13/10/2026 |
127
|
0 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 12/10/2026 |
127
|
0 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 09/10/2026 |
127
|
0 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 08/10/2026 |
127
|
0 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 07/10/2026 |
127
|
1,500 | 126 | 127 | 122 | 0 | 0 | 0 | |
| 06/10/2026 |
129.90
|
2,500 | 129.90 | 129.90 | 129.90 | 0 | 0 | 0 | |
| 05/10/2026 |
122
|
2,100 | 117 | 122 | 117 | 0 | 0 | 0 | |
| 02/10/2026 |
124.90
|
3,000 | 119 | 124.90 | 119 | 0 | 0 | 0 | |
| 01/10/2026 |
120
|
2,400 | 120.20 | 120.30 | 120 | 0 | 0 | 0 | |
| 30/09/2026 |
121.50
|
1,200 | 116 | 121.50 | 116 | 0 | 0 | 0 | |
| 29/09/2026 |
121.70
|
1,900 | 123.10 | 123.10 | 114.40 | 0 | 0 | 0 | |
| 28/09/2026 |
123.30
|
1,100 | 123.50 | 123.50 | 123.30 | 0 | 0 | 0 | |
| 25/09/2026 |
124.80
|
3,800 | 114 | 124.80 | 114 | 0 | 0 | 0 | |
| 24/09/2026 |
124.80
|
0 | 124.80 | 124.80 | 124.80 | 0 | 0 | 0 | |
| 23/09/2026 |
124.80
|
3,900 | 114 | 124.80 | 113 | 0 | 0 | 0 | |
| 22/09/2026 |
124.90
|
2,600 | 113 | 124.90 | 113 | 0 | 0 | 0 | |
| 21/09/2026 |
124.90
|
1,900 | 116 | 124.90 | 113 | 0 | 0 | 0 | |
| 18/09/2026 |
124.90
|
0 | 124.90 | 124.90 | 124.90 | 0 | 0 | 0 | |
| 17/09/2026 |
124.90
|
300 | 113 | 124.90 | 113 | 0 | 0 | 0 | |
| 16/09/2026 |
124.90
|
2,700 | 113 | 124.90 | 113 | 0 | 0 | 0 | |
| 15/09/2026 |
124.90
|
1,700 | 124.90 | 124.90 | 124.90 | 0 | 200 | 0.0 | |
| 14/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 11/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 10/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 09/09/2026 |
120
|
1,200 | 110.30 | 120 | 110.30 | 0 | 300 | 0.0 | |
| 08/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 07/09/2026 |
120
|
2,600 | 111.90 | 120 | 110 | 0 | 400 | 0.0 | |
| 04/09/2026 |
110
|
2,100 | 111 | 111.90 | 109 | 0 | 300 | 0.0 | |
| 03/09/2026 |
118
|
600 | 116 | 118 | 116 | 0 | 100 | 0.0 | |
| 28/08/2026 |
116.90
|
1,300 | 111 | 116.90 | 111 | 0 | 300 | 0.0 | |
| 27/08/2026 |
119.90
|
500 | 124 | 124 | 113.10 | 0 | 100 | 0.0 | |
| 26/08/2026 |
124.40
|
100 | 124.40 | 124.40 | 124.40 | 0 | 0 | 0 | |
| 25/08/2026 |
118.80
|
500 | 115.50 | 118.80 | 115 | 0 | 100 | 0.0 | |
| 24/08/2026: Cổ tức tiền mặt tỉ lệ: 19.64% | |||||||||
| 24/08/2026 |
122
|
400 | 124.70 | 124.70 | 122 | 0 | 200 | 0.0 | |
| 21/08/2026 |
124.84
|
0 | 124.84 | 124.84 | 124.84 | 0 | 0 | 0 | |
| 20/08/2026 |
124.84
|
0 | 124.84 | 124.84 | 124.84 | 0 | 0 | 0 | |
| 19/08/2026 |
124.84
|
0 | 124.84 | 124.84 | 124.84 | 0 | 0 | 0 | |
| 18/08/2026 |
124.84
|
100 | 124.84 | 124.84 | 124.84 | 0 | 0 | 0 | |
| 17/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 14/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 13/08/2026 |
127.99
|
3,100 | 118.54 | 127.99 | 115.48 | 0 | 2,100 | -0.2 | |
| 12/08/2026 |
127.99
|
1,900 | 124.25 | 127.99 | 123.95 | 0 | 200 | 0.0 | |
| 11/08/2026 |
117.16
|
1,800 | 117.16 | 118.24 | 117.16 | 0 | 1,000 | -0.1 | |
| 10/08/2026 |
127.99
|
1,700 | 117.16 | 127.99 | 115.29 | 0 | 1,000 | -0.1 | |
| 07/08/2026 |
118.73
|
600 | 126.90 | 127.00 | 118.73 | 0 | 200 | 0.0 | |
| 06/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 05/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 04/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 03/08/2026 |
127.99
|
600 | 127.99 | 127.99 | 127.99 | 0 | 200 | 0.0 | |
| 31/07/2026 |
118.24
|
100 | 118.24 | 118.24 | 118.24 | 0 | 0 | 0 | |
| 30/07/2026 |
127.99
|
1,300 | 120.11 | 127.99 | 120.11 | 0 | 200 | 0.0 | |
| 29/07/2026 |
124.93
|
400 | 119.13 | 124.93 | 119.13 | 0 | 0 | 0 | |
| 28/07/2026 |
118.14
|
200 | 118.14 | 118.14 | 118.14 | 0 | 0 | 0 | |
| 27/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 24/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 23/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 22/07/2026 |
125.92
|
100 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 21/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 20/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 17/07/2026 |
125.92
|
100 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 16/07/2026 |
126.02
|
200 | 114.60 | 126.02 | 114.60 | 0 | 100 | 0.0 | |
| 15/07/2026 |
126.71
|
0 | 126.71 | 126.71 | 126.71 | 0 | 0 | 0 | |
| 14/07/2026 |
126.71
|
0 | 126.71 | 126.71 | 126.71 | 0 | 0 | 0 | |
| 13/07/2026 |
126.71
|
0 | 126.71 | 126.71 | 126.71 | 0 | 0 | 0 | |
| 10/07/2026 |
126.71
|
0 | 126.71 | 126.71 | 126.71 | 0 | 0 | 0 | |
| 09/07/2026 |
126.71
|
8,600 | 120.11 | 126.71 | 119.13 | 0 | 0 | 0 | |
| 08/07/2026 |
126.71
|
200 | 118.63 | 126.71 | 118.63 | 0 | 0 | 0 | |
| 07/07/2026 |
127.00
|
0 | 127.00 | 127.00 | 127.00 | 0 | 0 | 0 | |
| 06/07/2026 |
127.00
|
200 | 118.34 | 127.00 | 118.34 | 0 | 100 | 0.0 | |
| 03/07/2026 |
127.99
|
100 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 02/07/2026 |
129.76
|
5,600 | 142.75 | 143.74 | 129.76 | 0 | 5,000 | -0.7 | |
| 01/07/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 30/06/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 29/06/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 26/06/2026 |
127.99
|
1,300 | 117.55 | 127.99 | 117.55 | 0 | 400 | 0.0 | |
| 25/06/2026 |
127.99
|
500 | 127.00 | 127.99 | 127.00 | 0 | 200 | 0.0 | |
| 24/06/2026 |
130.94
|
0 | 130.94 | 130.94 | 130.94 | 0 | 0 | 0 | |
| 23/06/2026 |
130.94
|
0 | 130.94 | 130.94 | 130.94 | 0 | 0 | 0 | |
| 22/06/2026 |
130.94
|
0 | 130.94 | 130.94 | 130.94 | 0 | 0 | 0 | |
| 19/06/2026 |
130.94
|
500 | 119.52 | 130.94 | 119.42 | 0 | 100 | 0.0 | |
| 18/06/2026 |
131.92
|
0 | 131.92 | 131.92 | 131.92 | 0 | 0 | 0 | |
| 17/06/2026 |
131.92
|
0 | 131.92 | 131.92 | 131.92 | 0 | 0 | 0 | |
| 16/06/2026 |
131.92
|
200 | 125.03 | 131.92 | 125.03 | 0 | 0 | 0 | |
| 15/06/2026 |
125.03
|
400 | 125.03 | 125.03 | 125.03 | 0 | 0 | 0 | |
| 12/06/2026 |
125.03
|
300 | 127.79 | 127.89 | 125.03 | 0 | 0 | 0 | |
| 11/06/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 10/06/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 09/06/2026 |
127.99
|
100 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 08/06/2026 |
127.99
|
600 | 127.89 | 127.99 | 122.08 | 0 | 200 | 0.0 | |
| 05/06/2026 |
127.99
|
2,200 | 120.31 | 127.99 | 120.11 | 0 | 500 | -0.1 | |
| 04/06/2026 |
132.81
|
0 | 132.81 | 132.81 | 132.81 | 0 | 0 | 0 | |
| 03/06/2026 |
132.81
|
600 | 123.36 | 132.81 | 123.06 | 0 | 0 | 0 | |