| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
2.99 | 2.80% | 12,000 | 0 | 0 |
104.04
115.90
105
|
|
2 tháng
(2026-08-05) |
5.96 | 5.73% | 32,400 | -700 | -0.1 |
103.04
115.90
105
|
|
3 tháng
(2026-07-06) |
4.87 | 4.64% | 71,200 | -800 | -0.1 |
103.04
115.90
105
|
|
6 tháng
(2026-04-07) |
29.84 | 37.23% | 194,000 | 3,900 | 0.4 |
79.27
115.90
105
|
|
12 tháng
(2025-10-09) |
6.96 | 6.75% | 541,200 | 27,500 | 2.6 |
74.71
115.90
105
|
|
24 tháng
(2024-10-14) |
0.05 | 0.05% | 1,537,837 | 51,818 | 5.2 |
64.69
147.15
105
|
|
36 tháng
(2023-10-20) |
57.25 | 108.55% | 1,793,357 | 61,119 | 6.1 |
49.63
147.15
105
|
|
60 tháng
(2021-11-01) |
42.62 | 63.25% | 1,821,128 | 60,635 | 6.1 |
48.67
147.15
105
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
105
|
900 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 22/10/2026 |
105
|
1,000 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 21/10/2026 |
105
|
1,000 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 20/10/2026 |
105
|
1,000 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 19/10/2026 |
105
|
1,000 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 16/10/2026 |
105
|
0 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 15/10/2026 |
105
|
200 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 14/10/2026 |
105
|
0 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 13/10/2026 |
105
|
1,000 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 12/10/2026 |
105
|
2,100 | 105 | 114.90 | 105 | 0 | 0 | 0 | |
| 09/10/2026 |
105
|
2,200 | 105 | 105 | 105 | 200 | 0 | 0 | |
| 08/10/2026 |
106
|
1,000 | 106 | 106 | 106 | 0 | 0 | 0 | |
| 07/10/2026 |
113
|
0 | 113 | 113 | 113 | 0 | 0 | 0 | |
| 06/10/2026 |
113
|
0 | 113 | 113 | 113 | 0 | 0 | 0 | |
| 05/10/2026 |
113
|
1,100 | 105 | 113 | 105 | 0 | 0 | 0 | |
| 02/10/2026 |
110
|
0 | 110 | 110 | 110 | 0 | 0 | 0 | |
| 01/10/2026 |
110
|
0 | 110 | 110 | 110 | 0 | 0 | 0 | |
| 30/09/2026 |
110
|
0 | 110 | 110 | 110 | 0 | 0 | 0 | |
| 29/09/2026 |
110
|
1,800 | 105 | 110 | 105 | 0 | 0 | 0 | |
| 28/09/2026 |
110
|
1,900 | 109.90 | 114.90 | 109.90 | 0 | 0 | 0 | |
| 25/09/2026 |
109.90
|
100 | 109.90 | 109.90 | 109.90 | 0 | 0 | 0 | |
| 24/09/2026 |
105
|
0 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 23/09/2026 |
105
|
200 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 22/09/2026 |
115.90
|
100 | 115.90 | 115.90 | 115.90 | 0 | 0 | 0 | |
| 21/09/2026 |
107.50
|
2,700 | 107.40 | 107.50 | 107.40 | 0 | 0 | 0 | |
| 18/09/2026 |
107.50
|
1,600 | 109.80 | 109.80 | 107.50 | 0 | 0 | 0 | |
| 17/09/2026 |
108
|
100 | 108 | 108 | 108 | 0 | 0 | 0 | |
| 16/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/09/2026 |
107.90
|
0 | 107.90 | 107.90 | 107.90 | 0 | 0 | 0 | |
| 15/09/2026 |
107.90
|
1,300 | 106.91 | 107.90 | 106.91 | 0 | 0 | 0 | |
| 14/09/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 | |
| 11/09/2026 |
104.04
|
0 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 10/09/2026 |
104.04
|
1,000 | 104.04 | 104.04 | 104.04 | 200 | 0 | 0.0 | |
| 09/09/2026 |
104.04
|
1,000 | 104.04 | 104.04 | 104.04 | 0 | 200 | 0.0 | |
| 08/09/2026 |
108.99
|
0 | 108.99 | 108.99 | 108.99 | 0 | 0 | 0 | |
| 07/09/2026 |
108.99
|
100 | 108.99 | 108.99 | 108.99 | 0 | 0 | 0 | |
| 04/09/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 03/09/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 28/08/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 27/08/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 26/08/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 25/08/2026 |
107.01
|
1,500 | 104.93 | 109.78 | 104.93 | 0 | 0 | 0 | |
| 24/08/2026 |
106.51
|
0 | 106.51 | 106.51 | 106.51 | 0 | 0 | 0 | |
| 21/08/2026 |
106.51
|
100 | 106.51 | 106.51 | 106.51 | 0 | 0 | 0 | |
| 20/08/2026 |
108.79
|
100 | 108.79 | 108.79 | 108.79 | 0 | 0 | 0 | |
| 19/08/2026 |
103.54
|
0 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 18/08/2026 |
103.54
|
0 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 17/08/2026 |
103.54
|
1,000 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 14/08/2026 |
103.54
|
900 | 103.54 | 103.54 | 103.54 | 0 | 800 | -0.1 | |
| 13/08/2026 |
103.54
|
0 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 12/08/2026 |
103.54
|
2,500 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 11/08/2026 |
103.54
|
0 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 10/08/2026 |
103.54
|
1,900 | 103.14 | 103.54 | 103.14 | 100 | 0 | 0.0 | |
| 07/08/2026 |
103.14
|
1,000 | 103.14 | 103.14 | 103.14 | 0 | 0 | 0 | |
| 06/08/2026 |
103.04
|
1,000 | 103.04 | 103.04 | 103.04 | 0 | 0 | 0 | |
| 05/08/2026 |
104.04
|
10,400 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 04/08/2026 |
104.04
|
5,400 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 03/08/2026 |
104.04
|
6,800 | 104.04 | 106.91 | 103.54 | 100 | 0 | 0.0 | |
| 31/07/2026 |
105.03
|
200 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 30/07/2026 |
104.04
|
3,000 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 29/07/2026 |
104.04
|
1,000 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 28/07/2026 |
105.03
|
0 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 27/07/2026 |
105.03
|
4,600 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 24/07/2026 |
105.03
|
7,600 | 105.03 | 105.03 | 105.03 | 0 | 200 | 0.0 | |
| 23/07/2026 |
105.03
|
1,900 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 22/07/2026 |
105.03
|
1,100 | 105.22 | 105.22 | 105.03 | 0 | 0 | 0 | |
| 21/07/2026 |
105.22
|
0 | 105.22 | 105.22 | 105.22 | 0 | 0 | 0 | |
| 20/07/2026 |
105.22
|
100 | 105.22 | 105.22 | 105.22 | 0 | 0 | 0 | |
| 17/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 16/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 15/07/2026 |
105.13
|
400 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 14/07/2026 |
105.13
|
800 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 13/07/2026 |
105.13
|
1,700 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 10/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 09/07/2026 |
105.13
|
2,300 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 08/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 07/07/2026 |
105.13
|
700 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 06/07/2026 |
105.13
|
1,200 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 03/07/2026 |
105.13
|
100 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 02/07/2026 |
79.46
|
1,100 | 78.27 | 79.46 | 76.99 | 100 | 0 | 0.0 | |
| 01/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 30/06/2026 |
105.13
|
600 | 105.03 | 105.13 | 105.03 | 0 | 0 | 0 | |
| 29/06/2026 |
105.13
|
600 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 26/06/2026 |
105.03
|
600 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 25/06/2026 |
105.03
|
4,000 | 105.03 | 105.03 | 105.03 | 200 | 0 | 0.0 | |
| 24/06/2026 |
104.04
|
1,800 | 102.05 | 104.04 | 102.05 | 0 | 0 | 0 | |
| 23/06/2026 |
101.06
|
6,800 | 99.08 | 101.06 | 99.08 | 0 | 0 | 0 | |
| 22/06/2026 |
103.04
|
0 | 103.04 | 103.04 | 103.04 | 0 | 0 | 0 | |
| 19/06/2026 |
103.04
|
0 | 103.04 | 103.04 | 103.04 | 0 | 0 | 0 | |
| 18/06/2026 |
103.04
|
100 | 103.04 | 103.04 | 103.04 | 0 | 0 | 0 | |
| 17/06/2026 |
104.04
|
2,100 | 104.04 | 104.04 | 104.04 | 2,100 | 200 | 0.2 | |
| 16/06/2026 |
105.92
|
1,000 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 | |
| 15/06/2026 |
106.02
|
3,500 | 106.02 | 106.02 | 106.02 | 3,000 | 0 | 0.3 | |
| 12/06/2026 |
106.41
|
0 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 | |
| 11/06/2026 |
106.41
|
500 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 | |
| 10/06/2026 |
106.81
|
1,500 | 108.00 | 108.79 | 106.81 | 200 | 0 | 0.0 | |
| 09/06/2026 |
108.00
|
700 | 98.29 | 108.00 | 97.69 | 0 | 0 | 0 | |
| 08/06/2026 |
108.49
|
1,200 | 108.59 | 108.59 | 108.49 | 0 | 400 | 0.0 | |
| 05/06/2026 |
108.59
|
3,000 | 111.96 | 115.93 | 108.59 | 0 | 0 | 0 | |
| 04/06/2026 |
108.59
|
1,000 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 | |
| 03/06/2026 |
108.59
|
1,800 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 | |