| 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) |
41.60 | 40.99% | 857,700 | -100 | 0 |
101.50
195.40
127.20
|
|
2 tháng
(2026-08-05) |
53.09 | 58.98% | 969,900 | -100 | 0 |
90.01
195.40
127.20
|
|
3 tháng
(2026-07-06) |
54.65 | 61.79% | 1,182,900 | -100 | 0 |
85.61
195.40
127.20
|
|
6 tháng
(2026-04-07) |
68.25 | 91.19% | 2,521,300 | -100 | 0 |
59.19
195.40
127.20
|
|
12 tháng
(2025-10-09) |
92.54 | 183.03% | 4,126,200 | -100 | 0 |
49.66
195.40
127.20
|
|
24 tháng
(2024-10-14) |
103.99 | 265.90% | 6,610,408 | -100 | 0 |
27.11
195.40
127.20
|
|
36 tháng
(2023-10-20) |
120.68 | 538.16% | 7,950,418 | -100 | 0 |
19.77
195.40
127.20
|
|
60 tháng
(2021-11-01) |
123.50 | 630.10% | 8,334,404 | -100 | 0 |
14.67
195.40
127.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
127.20
|
500 | 127.50 | 127.50 | 127.20 | 0 | 0 | 0 | |
| 22/10/2026 |
127.50
|
11,600 | 127 | 127.90 | 127 | 0 | 0 | 0 | |
| 21/10/2026 |
127
|
4,400 | 127 | 127 | 127 | 1,700 | 0 | 0 | |
| 20/10/2026 |
127
|
1,300 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 19/10/2026 |
127
|
8,900 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 16/10/2026 |
127
|
800 | 126.60 | 127 | 126.60 | 0 | 0 | 0 | |
| 15/10/2026 |
128
|
800 | 126.10 | 128 | 126.10 | 0 | 0 | 0 | |
| 14/10/2026 |
129
|
2,200 | 125.20 | 129 | 125.20 | 0 | 0 | 0 | |
| 13/10/2026 |
127
|
2,400 | 125.50 | 127 | 125.50 | 0 | 0 | 0 | |
| 12/10/2026 |
125
|
0 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 09/10/2026 |
125
|
200 | 125 | 125 | 125 | 0 | 0 | 0 | |
| 08/10/2026 |
123.50
|
900 | 125.70 | 125.70 | 123.50 | 0 | 0 | 0 | |
| 07/10/2026 |
127
|
2,200 | 125.80 | 129 | 125.50 | 0 | 0 | 0 | |
| 06/10/2026 |
126
|
1,200 | 129 | 130 | 126 | 100 | 0 | 0 | |
| 05/10/2026 |
133.90
|
4,200 | 121.80 | 136 | 121.80 | 0 | 0 | 0 | |
| 02/10/2026 |
143.10
|
2,500 | 145 | 145 | 143.10 | 0 | 0 | 0 | |
| 01/10/2026 |
148
|
23,400 | 150 | 171.80 | 147.70 | 0 | 0 | 0 | |
| 30/09/2026 |
144.90
|
400 | 144.90 | 144.90 | 144.90 | 0 | 100 | 0 | |
| 29/09/2026 |
139.40
|
160,100 | 161.50 | 172.90 | 135 | 0 | 0 | 0 | |
| 28/09/2026 |
137.20
|
152,600 | 139 | 154.40 | 136 | 0 | 0 | 0 | |
| 25/09/2026 |
135
|
67,400 | 133 | 139.90 | 127 | 0 | 0 | 0 | |
| 24/09/2026 |
131.50
|
46,900 | 129.90 | 137 | 129.90 | 0 | 0 | 0 | |
| 23/09/2026 |
129.90
|
22,600 | 129 | 130 | 126.20 | 0 | 0 | 0 | |
| 22/09/2026 |
127
|
30,200 | 124 | 127 | 123.90 | 0 | 0 | 0 | |
| 21/09/2026 |
123.80
|
9,000 | 123.50 | 124 | 117.10 | 0 | 0 | 0 | |
| 18/09/2026 |
123.50
|
6,000 | 122.30 | 124 | 122.30 | 0 | 0 | 0 | |
| 17/09/2026 |
122.50
|
21,100 | 121.50 | 122.50 | 121.50 | 0 | 0 | 0 | |
| 16/09/2026 |
123.50
|
21,700 | 121.10 | 123.50 | 121.10 | 0 | 0 | 0 | |
| 15/09/2026 |
121.10
|
9,400 | 119 | 122.30 | 119 | 0 | 0 | 0 | |
| 14/09/2026 |
122
|
1,700 | 119.80 | 122.60 | 119.80 | 0 | 0 | 0 | |
| 11/09/2026 |
119.80
|
4,900 | 115.10 | 120 | 115.10 | 0 | 0 | 0 | |
| 10/09/2026 |
115
|
2,900 | 117 | 117 | 115 | 0 | 0 | 0 | |
| 09/09/2026 |
122.70
|
1,300 | 123 | 123 | 122.60 | 0 | 0 | 0 | |
| 08/09/2026 |
124.50
|
19,200 | 115 | 124.50 | 115 | 0 | 0 | 0 | |
| 07/09/2026 |
111.80
|
5,200 | 107.80 | 111.90 | 107 | 0 | 0 | 0 | |
| 04/09/2026 |
101.50
|
1,300 | 100.50 | 101.70 | 100.50 | 0 | 0 | 0 | |
| 03/09/2026 |
101.10
|
6,100 | 96.80 | 102 | 96.80 | 0 | 0 | 0 | |
| 28/08/2026 |
98
|
2,400 | 97.90 | 98 | 95 | 0 | 0 | 0 | |
| 27/08/2026 |
94.60
|
1,800 | 99 | 99 | 94.50 | 0 | 0 | 0 | |
| 26/08/2026 |
91.70
|
500 | 91.70 | 91.70 | 91.70 | 0 | 0 | 0 | |
| 25/08/2026 |
91.70
|
9,900 | 91.60 | 91.70 | 91.60 | 0 | 0 | 0 | |
| 24/08/2026 |
91.70
|
700 | 91.80 | 91.80 | 91.70 | 0 | 0 | 0 | |
| 21/08/2026 |
91.50
|
17,100 | 91 | 92 | 91 | 0 | 0 | 0 | |
| 20/08/2026 |
93.50
|
7,600 | 93.70 | 93.70 | 93.50 | 0 | 0 | 0 | |
| 19/08/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 18/08/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 17/08/2026 |
93.80
|
4,800 | 93 | 94 | 92 | 0 | 0 | 0 | |
| 14/08/2026 |
93.60
|
3,200 | 95 | 95 | 93.60 | 0 | 0 | 0 | |
| 13/08/2026 |
97.20
|
0 | 97.20 | 97.20 | 97.20 | 0 | 0 | 0 | |
| 12/08/2026 |
96
|
1,500 | 103.90 | 103.90 | 95 | 0 | 0 | 0 | |
| 11/08/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/08/2026 |
90.70
|
100 | 90.70 | 90.70 | 90.70 | 0 | 0 | 0 | |
| 10/08/2026 |
90.50
|
16,300 | 90.01 | 90.50 | 90.01 | 0 | 0 | 0 | |
| 07/08/2026 |
90.50
|
2,900 | 90.50 | 90.50 | 90.40 | 0 | 0 | 0 | |
| 06/08/2026 |
90.30
|
25,200 | 90.50 | 90.60 | 90.30 | 0 | 0 | 0 | |
| 05/08/2026 |
90.01
|
12,100 | 90.99 | 92.07 | 90.01 | 0 | 0 | 0 | |
| 04/08/2026 |
92.07
|
0 | 92.07 | 92.07 | 92.07 | 0 | 0 | 0 | |
| 03/08/2026 |
91.97
|
13,000 | 92.26 | 92.26 | 91.97 | 0 | 0 | 0 | |
| 31/07/2026 |
92.26
|
2,000 | 92.26 | 92.26 | 92.26 | 0 | 0 | 0 | |
| 30/07/2026 |
92.46
|
10,200 | 91.97 | 92.46 | 91.97 | 0 | 0 | 0 | |
| 29/07/2026 |
91.97
|
22,200 | 92.55 | 92.95 | 91.97 | 0 | 0 | 0 | |
| 28/07/2026 |
92.46
|
30,600 | 92.46 | 93.44 | 91.97 | 0 | 0 | 0 | |
| 27/07/2026 |
92.46
|
10,200 | 92.46 | 93.44 | 86.78 | 0 | 0 | 0 | |
| 24/07/2026 |
92.46
|
5,100 | 93.44 | 93.44 | 92.36 | 0 | 0 | 0 | |
| 23/07/2026 |
93.83
|
12,800 | 84.43 | 93.92 | 84.43 | 0 | 0 | 0 | |
| 22/07/2026 |
85.61
|
7,900 | 85.22 | 93.34 | 85.12 | 0 | 0 | 0 | |
| 21/07/2026 |
93.34
|
0 | 93.34 | 93.34 | 93.34 | 0 | 0 | 0 | |
| 20/07/2026 |
91.97
|
4,200 | 92.46 | 93.92 | 91.97 | 0 | 0 | 0 | |
| 17/07/2026 |
89.23
|
12,800 | 92.95 | 92.95 | 89.23 | 0 | 0 | 0 | |
| 16/07/2026 |
92.46
|
6,300 | 89.23 | 93.53 | 89.23 | 0 | 0 | 0 | |
| 15/07/2026 |
91.97
|
5,600 | 92.85 | 94.90 | 89.42 | 0 | 0 | 0 | |
| 14/07/2026 |
93.44
|
4,000 | 90.60 | 93.44 | 90.60 | 0 | 0 | 0 | |
| 13/07/2026 |
89.03
|
3,800 | 90.99 | 92.16 | 89.03 | 0 | 0 | 0 | |
| 10/07/2026 |
90.99
|
12,100 | 92.85 | 93.92 | 89.03 | 0 | 0 | 0 | |
| 09/07/2026 |
92.95
|
11,100 | 92.36 | 92.95 | 92.26 | 0 | 0 | 0 | |
| 08/07/2026 |
92.46
|
18,300 | 91.28 | 92.75 | 89.03 | 0 | 0 | 0 | |
| 07/07/2026 |
92.95
|
15,900 | 84.73 | 92.95 | 84.63 | 0 | 0 | 0 | |
| 06/07/2026 |
88.45
|
4,900 | 95.88 | 95.88 | 87.56 | 0 | 0 | 0 | |
| 03/07/2026 |
92.36
|
78,500 | 93.14 | 93.44 | 92.36 | 0 | 0 | 0 | |
| 02/07/2026 |
65.55
|
1,800 | 65.65 | 65.65 | 65.55 | 0 | 0 | 0 | |
| 01/07/2026 |
145.09
|
56,600 | 123.37 | 145.09 | 123.37 | 0 | 0 | 0 | |
| 30/06/2026 |
128.07
|
18,200 | 128.07 | 128.07 | 128.07 | 0 | 0 | 0 | |
| 29/06/2026 |
115.94
|
219,000 | 145.78 | 156.74 | 115.94 | 0 | 0 | 0 | |
| 26/06/2026 |
108.11
|
116,800 | 108.11 | 145.78 | 108.11 | 0 | 0 | 0 | |
| 25/06/2026 |
99.31
|
87,200 | 117.41 | 134.04 | 99.31 | 0 | 0 | 0 | |
| 24/06/2026 |
93.83
|
84,200 | 117.41 | 126.21 | 93.44 | 0 | 0 | 0 | |
| 23/06/2026 |
89.03
|
69,800 | 118.38 | 118.38 | 87.66 | 0 | 0 | 0 | |
| 22/06/2026 |
83.65
|
47,500 | 102.73 | 109.58 | 82.48 | 0 | 0 | 0 | |
| 19/06/2026 |
82.58
|
35,000 | 102.73 | 102.73 | 80.42 | 0 | 0 | 0 | |
| 18/06/2026 |
82.18
|
45,700 | 92.95 | 97.84 | 80.32 | 0 | 0 | 0 | |
| 17/06/2026 |
83.16
|
43,600 | 85.12 | 92.95 | 78.27 | 0 | 0 | 0 | |
| 16/06/2026 |
86.00
|
132,500 | 77.98 | 86.10 | 73.48 | 0 | 0 | 0 | |
| 15/06/2026 |
71.91
|
57,900 | 72.01 | 87.96 | 71.81 | 0 | 0 | 0 | |
| 12/06/2026 |
71.91
|
25,700 | 81.30 | 88.05 | 71.91 | 0 | 0 | 0 | |
| 11/06/2026 |
71.42
|
41,500 | 78.17 | 81.21 | 71.42 | 0 | 0 | 0 | |
| 10/06/2026 |
71.42
|
200 | 70.15 | 71.42 | 70.15 | 0 | 0 | 0 | |
| 09/06/2026 |
82.18
|
0 | 82.18 | 82.18 | 82.18 | 0 | 0 | 0 | |
| 08/06/2026 |
72.11
|
32,500 | 74.36 | 83.16 | 71.91 | 0 | 0 | 0 | |
| 05/06/2026 |
74.85
|
13,100 | 69.46 | 74.85 | 69.46 | 0 | 0 | 0 | |
| 04/06/2026 |
75.24
|
15,900 | 69.27 | 75.34 | 69.27 | 0 | 0 | 0 | |
| 03/06/2026 |
68.29
|
1,900 | 59.68 | 68.29 | 59.68 | 0 | 0 | 0 | |