| 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) |
-15.40 | -16.18% | 649,900 | 0 | 0 |
76
97
97
|
|
2 tháng
(2026-08-05) |
-17.20 | -17.73% | 1,046,200 | 0 | 0 |
76
102
97
|
|
3 tháng
(2026-07-06) |
-93.94 | -54.07% | 2,017,300 | 0 | 0 |
76
173.74
97
|
|
6 tháng
(2026-04-07) |
-89.09 | -52.75% | 3,220,400 | 0 | 0 |
76
191.70
97
|
|
12 tháng
(2025-10-09) |
-37.79 | -32.13% | 9,210,900 | 0 | 0 |
76
191.70
97
|
|
24 tháng
(2024-10-14) |
40.94 | 105.37% | 18,820,909 | 0 | 0 |
28.13
191.70
97
|
|
36 tháng
(2023-10-20) |
59.93 | 301.60% | 23,089,479 | 0 | 0 |
19.29
191.70
97
|
|
60 tháng
(2021-11-01) |
48.75 | 156.99% | 24,755,101 | 0 | 0 |
16.10
191.70
97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
97
|
135,600 | 93 | 98 | 92.70 | 0 | 0 | 0 | |
| 22/10/2026 |
92
|
23,900 | 91.60 | 93.90 | 91.60 | 0 | 0 | 0 | |
| 21/10/2026 |
92.60
|
94,600 | 91.10 | 94.40 | 90 | 0 | 0 | 0 | |
| 20/10/2026 |
91
|
45,300 | 90.60 | 95 | 90.60 | 0 | 0 | 0 | |
| 19/10/2026 |
90.50
|
57,200 | 85.50 | 91.30 | 85.50 | 0 | 0 | 0 | |
| 16/10/2026 |
84.20
|
81,100 | 82 | 85 | 82 | 0 | 0 | 0 | |
| 15/10/2026 |
81.50
|
36,900 | 80.80 | 82 | 80.50 | 0 | 0 | 0 | |
| 14/10/2026 |
81
|
16,700 | 80.50 | 82.30 | 80.50 | 0 | 0 | 0 | |
| 13/10/2026 |
80
|
52,300 | 76 | 80.90 | 76 | 0 | 0 | 0 | |
| 12/10/2026 |
77
|
35,600 | 74 | 78 | 73.20 | 0 | 0 | 0 | |
| 09/10/2026 |
74
|
196,800 | 79.50 | 79.50 | 67.50 | 0 | 0 | 0 | |
| 08/10/2026 |
78.50
|
4,200 | 80.90 | 81 | 78.50 | 0 | 0 | 0 | |
| 07/10/2026 |
79
|
7,400 | 78 | 79.80 | 77.80 | 0 | 0 | 0 | |
| 06/10/2026 |
80
|
20,500 | 79 | 80 | 77.10 | 0 | 0 | 0 | |
| 05/10/2026 |
80.30
|
8,500 | 80.40 | 80.40 | 78.40 | 0 | 0 | 0 | |
| 02/10/2026 |
79.80
|
14,900 | 80.50 | 81.50 | 79.80 | 0 | 0 | 0 | |
| 01/10/2026 |
81.40
|
12,800 | 82.80 | 82.80 | 80.30 | 0 | 0 | 0 | |
| 30/09/2026 |
82.80
|
43,900 | 81.80 | 84 | 81.80 | 0 | 0 | 0 | |
| 29/09/2026 |
81
|
44,600 | 79.40 | 81 | 78.40 | 0 | 0 | 0 | |
| 28/09/2026 |
79.10
|
32,900 | 78 | 80 | 77.80 | 0 | 0 | 0 | |
| 25/09/2026 |
79.70
|
65,200 | 76 | 80.10 | 75 | 0 | 0 | 0 | |
| 24/09/2026 |
76
|
84,700 | 80.10 | 80.20 | 75.50 | 0 | 0 | 0 | |
| 23/09/2026 |
80.60
|
63,900 | 82 | 83 | 80.60 | 0 | 0 | 0 | |
| 22/09/2026 |
82.70
|
41,300 | 84 | 85 | 81.60 | 0 | 0 | 0 | |
| 21/09/2026 |
84.70
|
24,400 | 86.10 | 86.10 | 83 | 0 | 0 | 0 | |
| 18/09/2026 |
85.10
|
21,400 | 87 | 87 | 85 | 0 | 0 | 0 | |
| 17/09/2026 |
85.50
|
30,400 | 85.90 | 89 | 85.40 | 0 | 0 | 0 | |
| 16/09/2026 |
85.20
|
8,300 | 86.30 | 87 | 85.10 | 0 | 0 | 0 | |
| 15/09/2026 |
87
|
15,600 | 86.90 | 87.10 | 85.50 | 0 | 0 | 0 | |
| 14/09/2026 |
85.60
|
29,900 | 90 | 90.90 | 85 | 0 | 0 | 0 | |
| 11/09/2026 |
90
|
50,100 | 93 | 93 | 89 | 0 | 0 | 0 | |
| 10/09/2026 |
92.90
|
5,700 | 93.50 | 93.50 | 92.80 | 0 | 0 | 0 | |
| 09/09/2026 |
93
|
7,900 | 93.10 | 93.20 | 92.50 | 0 | 0 | 0 | |
| 08/09/2026 |
94
|
7,300 | 94 | 95.50 | 93.20 | 0 | 0 | 0 | |
| 07/09/2026 |
94.10
|
14,300 | 95.20 | 96.20 | 93 | 0 | 0 | 0 | |
| 04/09/2026 |
95.20
|
30,400 | 95.80 | 96.40 | 95.10 | 0 | 0 | 0 | |
| 03/09/2026 |
95.80
|
7,600 | 96.10 | 98.50 | 95.80 | 0 | 0 | 0 | |
| 28/08/2026 |
96.50
|
8,000 | 97 | 97 | 95.90 | 0 | 0 | 0 | |
| 27/08/2026 |
97
|
6,200 | 97 | 97.10 | 97 | 0 | 0 | 0 | |
| 26/08/2026 |
97.10
|
8,900 | 97.40 | 99 | 97.10 | 0 | 0 | 0 | |
| 25/08/2026 |
97.40
|
9,500 | 99.10 | 100 | 92 | 0 | 0 | 0 | |
| 24/08/2026 |
99.60
|
12,300 | 99.60 | 99.60 | 99 | 0 | 0 | 0 | |
| 21/08/2026 |
99.20
|
2,000 | 99.20 | 100.60 | 99.20 | 0 | 0 | 0 | |
| 20/08/2026 |
100.90
|
3,500 | 102.80 | 113.50 | 99.10 | 0 | 0 | 0 | |
| 19/08/2026 |
97.60
|
5,100 | 98.90 | 99.90 | 97.60 | 0 | 0 | 0 | |
| 18/08/2026 |
98
|
10,700 | 99.90 | 99.90 | 96.70 | 0 | 0 | 0 | |
| 17/08/2026 |
95.50
|
13,800 | 98 | 98 | 95 | 0 | 0 | 0 | |
| 14/08/2026 |
100
|
13,700 | 100.30 | 102 | 100 | 0 | 0 | 0 | |
| 13/08/2026 |
102
|
68,200 | 99.10 | 102.90 | 98.90 | 0 | 0 | 0 | |
| 12/08/2026 |
99.10
|
22,800 | 97.60 | 100 | 97.50 | 0 | 0 | 0 | |
| 11/08/2026 |
99.90
|
79,200 | 97.10 | 99.90 | 96.30 | 0 | 0 | 0 | |
| 10/08/2026 |
97
|
74,900 | 96.90 | 97.50 | 96 | 0 | 0 | 0 | |
| 07/08/2026 |
96
|
7,500 | 94.50 | 96 | 94.50 | 0 | 0 | 0 | |
| 06/08/2026 |
96
|
11,100 | 96 | 96 | 93.50 | 0 | 0 | 0 | |
| 05/08/2026 |
97
|
31,300 | 98.20 | 98.40 | 97 | 0 | 0 | 0 | |
| 04/08/2026 |
96.50
|
84,700 | 95.20 | 100 | 95.20 | 0 | 0 | 0 | |
| 03/08/2026 |
96
|
98,200 | 90.10 | 97 | 89 | 0 | 0 | 0 | |
| 31/07/2026 |
91.70
|
60,000 | 92.30 | 93 | 89.50 | 0 | 0 | 0 | |
| 30/07/2026 |
92.60
|
104,500 | 91 | 93.50 | 85 | 0 | 0 | 0 | |
| 29/07/2026 |
87.90
|
448,500 | 103.50 | 103.50 | 87.90 | 0 | 0 | 0 | |
| 28/07/2026 |
103.90
|
2,500 | 103 | 103.90 | 103 | 0 | 0 | 0 | |
| 27/07/2026 |
103
|
23,100 | 106 | 106 | 102 | 0 | 0 | 0 | |
| 24/07/2026 |
102
|
17,600 | 102 | 102 | 101 | 0 | 0 | 0 | |
| 23/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 44999681/300003 (Volume + 0.67%, Ratio=0.01) | |||||||||
| 23/07/2026 |
101.90
|
8,100 | 102 | 102.10 | 100 | 0 | 0 | 0 | |
| 22/07/2026 |
168.87
|
7,400 | 170.86 | 170.86 | 166.99 | 0 | 0 | 0 | |
| 21/07/2026 |
172.85
|
14,000 | 170.56 | 173.94 | 169.07 | 0 | 0 | 0 | |
| 20/07/2026 |
168.87
|
14,000 | 172.85 | 172.85 | 168.87 | 0 | 0 | 0 | |
| 17/07/2026 |
170.86
|
5,200 | 171.85 | 171.85 | 169.87 | 0 | 0 | 0 | |
| 16/07/2026 |
170.86
|
18,300 | 171.36 | 171.85 | 168.87 | 0 | 0 | 0 | |
| 15/07/2026 |
170.86
|
12,500 | 170.16 | 170.96 | 170.16 | 0 | 0 | 0 | |
| 14/07/2026 |
171.36
|
24,400 | 170.96 | 171.36 | 168.87 | 0 | 0 | 0 | |
| 13/07/2026 |
171.36
|
4,700 | 173.44 | 173.44 | 168.87 | 0 | 0 | 0 | |
| 10/07/2026 |
167.88
|
8,200 | 172.75 | 172.75 | 167.88 | 0 | 0 | 0 | |
| 09/07/2026 |
173.44
|
0 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
| 08/07/2026 |
173.44
|
100 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
| 07/07/2026 |
173.74
|
8,100 | 167.98 | 173.74 | 167.98 | 0 | 0 | 0 | |
| 06/07/2026 |
173.74
|
7,000 | 174.83 | 174.83 | 167.88 | 0 | 0 | 0 | |
| 03/07/2026 |
172.85
|
1,700 | 175.83 | 175.83 | 168.58 | 0 | 0 | 0 | |
| 02/07/2026 |
158.94
|
58,300 | 166.39 | 166.49 | 158.94 | 0 | 0 | 0 | |
| 01/07/2026 |
174.04
|
13,900 | 170.66 | 175.83 | 170.66 | 0 | 0 | 0 | |
| 30/06/2026 |
170.86
|
4,800 | 169.87 | 170.86 | 168.87 | 0 | 0 | 0 | |
| 29/06/2026 |
170.86
|
1,900 | 170.36 | 171.85 | 170.36 | 0 | 0 | 0 | |
| 26/06/2026 |
171.85
|
900 | 170.36 | 171.85 | 170.36 | 0 | 0 | 0 | |
| 25/06/2026 |
171.85
|
3,000 | 169.77 | 172.45 | 169.67 | 0 | 0 | 0 | |
| 24/06/2026 |
171.95
|
1,600 | 171.46 | 171.95 | 167.98 | 0 | 0 | 0 | |
| 23/06/2026 |
171.85
|
2,700 | 173.44 | 173.44 | 171.36 | 0 | 0 | 0 | |
| 22/06/2026 |
172.85
|
300 | 173.24 | 173.24 | 172.85 | 0 | 0 | 0 | |
| 19/06/2026 |
173.34
|
6,900 | 171.36 | 173.84 | 171.36 | 0 | 0 | 0 | |
| 18/06/2026 |
171.85
|
4,500 | 172.85 | 172.85 | 170.36 | 0 | 0 | 0 | |
| 17/06/2026 |
171.36
|
3,300 | 170.86 | 172.35 | 170.76 | 0 | 0 | 0 | |
| 16/06/2026 |
173.24
|
6,500 | 173.84 | 176.32 | 171.06 | 0 | 0 | 0 | |
| 15/06/2026 |
171.36
|
3,500 | 168.87 | 173.84 | 168.87 | 0 | 0 | 0 | |
| 12/06/2026 |
168.87
|
10,100 | 172.85 | 172.85 | 148.91 | 0 | 0 | 0 | |
| 11/06/2026 |
173.84
|
200 | 176.32 | 176.32 | 173.84 | 0 | 0 | 0 | |
| 10/06/2026 |
172.45
|
600 | 172.45 | 172.45 | 172.45 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 09/06/2026 |
172.85
|
4,300 | 173.74 | 173.84 | 166.69 | 0 | 0 | 0 | |
| 08/06/2026 |
169.87
|
9,500 | 172.22 | 172.22 | 167.42 | 0 | 0 | 0 | |
| 05/06/2026 |
172.32
|
16,300 | 171.34 | 175.64 | 170.36 | 0 | 0 | 0 | |
| 04/06/2026 |
173.59
|
6,700 | 173.29 | 174.27 | 170.36 | 0 | 0 | 0 | |
| 03/06/2026 |
172.41
|
11,600 | 174.27 | 175.25 | 172.41 | 0 | 0 | 0 | |