| 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) |
4.90 | 3.94% | 22,623,200 | -25,841 | 0 |
122.90
138
127.50
|
|
2 tháng
(2026-08-05) |
3.30 | 2.62% | 49,119,500 | -25,841 | 0 |
122.90
138
127.50
|
|
3 tháng
(2026-07-06) |
-11.20 | -7.97% | 71,883,000 | -25,841 | 0 |
122.90
140.60
127.50
|
|
6 tháng
(2026-04-07) |
3.63 | 2.89% | 143,568,600 | -25,841 | 0 |
122.90
143.90
127.50
|
|
12 tháng
(2025-10-09) |
27.02 | 26.39% | 376,968,100 | -25,841 | 0 |
102.38
168.54
127.50
|
|
24 tháng
(2024-10-14) |
46.86 | 56.78% | 638,787,500 | -25,841 | 0 |
60.85
168.54
127.50
|
|
36 tháng
(2023-10-20) |
48.48 | 59.90% | 839,545,300 | -25,841 | 0 |
60.85
168.54
127.50
|
|
60 tháng
(2021-11-01) |
29.40 | 29.40% | 1,151,555,100 | -25,841 | 0 |
60.85
168.54
127.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2026 |
127.50
|
804,100 | 127.30 | 127.80 | 126.30 | 13,900 | 61,122 | 0 | |
| 15/10/2026 |
127.30
|
844,400 | 128.10 | 128.20 | 126 | 21,500 | 51,292 | 0 | |
| 14/10/2026 |
128.10
|
729,000 | 128.30 | 128.50 | 126.90 | 36,208 | 49,397 | 0 | |
| 13/10/2026 |
128.20
|
868,400 | 129 | 129 | 127.20 | 31,800 | 53,900 | 0 | |
| 12/10/2026 |
129
|
919,800 | 129 | 129.20 | 127.50 | 8,400 | 64,800 | 0 | |
| 09/10/2026 |
129
|
767,000 | 128.50 | 129.60 | 128 | 29,000 | 72,700 | 0 | |
| 08/10/2026 |
128.50
|
765,900 | 127.90 | 129 | 127.40 | 97,500 | 19,000 | 0 | |
| 07/10/2026 |
128
|
832,700 | 128.60 | 129 | 126.90 | 69,400 | 24,800 | 0 | |
| 06/10/2026 |
128.80
|
931,200 | 129 | 129 | 127 | 30,600 | 6,345,290 | 0 | |
| 05/10/2026 |
128.80
|
809,100 | 129.40 | 129.60 | 127.60 | 20,410 | 28,200 | 0 | |
| 02/10/2026 |
129.40
|
918,900 | 129.80 | 130 | 127.70 | 38,900 | 102,269 | 0 | |
| 01/10/2026 |
129.60
|
916,300 | 132 | 132.50 | 128 | 28,600 | 95,700 | 0 | |
| 30/09/2026 |
132
|
836,900 | 133.70 | 134.50 | 131.80 | 51,100 | 93,528 | 0 | |
| 29/09/2026 |
133.50
|
897,300 | 133 | 134.50 | 132.30 | 120,518 | 72,762 | 0 | |
| 28/09/2026 |
132.90
|
946,600 | 133 | 133 | 130.80 | 118,400 | 11,400 | 0 | |
| 25/09/2026 |
132.80
|
877,300 | 132 | 134 | 131.70 | 27,400 | 35,100 | 0 | |
| 24/09/2026 |
132
|
939,000 | 135 | 135 | 131.40 | 0 | 0 | 0 | |
| 23/09/2026 |
135
|
1,012,600 | 135.90 | 135.90 | 133.30 | 0 | 0 | 0 | |
| 22/09/2026 |
135.90
|
1,162,600 | 137.90 | 138 | 132.70 | 0 | 0 | 0 | |
| 21/09/2026 |
138
|
1,864,200 | 129 | 138 | 125.10 | 0 | 0 | 0 | |
| 18/09/2026 |
129
|
2,012,700 | 127 | 129 | 126 | 0 | 0 | 0 | |
| 17/09/2026 |
126.80
|
1,256,200 | 124 | 127 | 123.90 | 0 | 0 | 0 | |
| 16/09/2026 |
124.40
|
987,700 | 124.30 | 124.90 | 123.30 | 0 | 0 | 0 | |
| 15/09/2026 |
124.40
|
935,400 | 123.30 | 124.50 | 122.90 | 0 | 0 | 0 | |
| 14/09/2026 |
122.90
|
953,300 | 124.60 | 124.80 | 122.50 | 0 | 0 | 0 | |
| 11/09/2026 |
124.70
|
1,073,500 | 124.90 | 125.20 | 123.70 | 0 | 0 | 0 | |
| 10/09/2026 |
125.20
|
774,000 | 125.10 | 125.90 | 124 | 0 | 0 | 0 | |
| 09/09/2026 |
125
|
892,800 | 126 | 126.50 | 124.50 | 0 | 0 | 0 | |
| 08/09/2026 |
126
|
1,078,900 | 125.10 | 126.40 | 125.10 | 0 | 0 | 0 | |
| 07/09/2026 |
125
|
1,286,900 | 124.70 | 126.50 | 123.80 | 0 | 0 | 0 | |
| 04/09/2026 |
124.50
|
1,000,100 | 125.70 | 126 | 124.50 | 0 | 0 | 0 | |
| 03/09/2026 |
125.60
|
1,230,000 | 125 | 126.50 | 124.50 | 0 | 0 | 0 | |
| 28/08/2026 |
125
|
1,161,100 | 126.60 | 126.60 | 125 | 0 | 0 | 0 | |
| 27/08/2026 |
126.50
|
1,442,000 | 127 | 128 | 125.30 | 0 | 0 | 0 | |
| 26/08/2026 |
127
|
1,510,000 | 124.70 | 127.50 | 124.60 | 0 | 0 | 0 | |
| 25/08/2026 |
124.70
|
1,511,700 | 124.60 | 125.10 | 123.80 | 0 | 0 | 0 | |
| 24/08/2026 |
124.50
|
1,395,500 | 125 | 125.40 | 124 | 0 | 0 | 0 | |
| 21/08/2026 |
124.50
|
1,367,400 | 123 | 125 | 122.10 | 0 | 0 | 0 | |
| 20/08/2026 |
123.40
|
1,437,200 | 123.30 | 124 | 122.30 | 0 | 0 | 0 | |
| 19/08/2026 |
123.10
|
1,148,400 | 122.90 | 123.70 | 122.20 | 0 | 0 | 0 | |
| 18/08/2026 |
123.50
|
1,304,900 | 123.50 | 124.80 | 122.10 | 0 | 0 | 0 | |
| 17/08/2026 |
123.50
|
1,264,300 | 121.50 | 124 | 121.50 | 0 | 0 | 0 | |
| 14/08/2026 |
123.20
|
1,315,200 | 124.30 | 125 | 121.70 | 0 | 0 | 0 | |
| 13/08/2026 |
124.90
|
1,564,200 | 127.90 | 127.90 | 124.80 | 0 | 0 | 0 | |
| 12/08/2026 |
127.70
|
1,512,600 | 127.30 | 128.50 | 126.10 | 0 | 0 | 0 | |
| 11/08/2026 |
127.20
|
1,390,800 | 125.60 | 128 | 125.60 | 0 | 0 | 0 | |
| 10/08/2026 |
125.50
|
1,513,100 | 125.70 | 126.50 | 123.60 | 0 | 0 | 0 | |
| 07/08/2026 |
125.50
|
1,356,700 | 125.70 | 126.10 | 124.80 | 0 | 0 | 0 | |
| 06/08/2026 |
126
|
1,466,900 | 126.50 | 127 | 125 | 0 | 0 | 0 | |
| 05/08/2026 |
126.10
|
1,604,300 | 126.80 | 128 | 125.30 | 0 | 0 | 0 | |
| 04/08/2026 |
126.50
|
1,546,500 | 126.60 | 126.60 | 124.30 | 0 | 0 | 0 | |
| 03/08/2026 |
126.60
|
1,080,700 | 125.10 | 127 | 123.70 | 0 | 0 | 0 | |
| 31/07/2026 |
125
|
1,446,000 | 124.40 | 126.50 | 123.60 | 0 | 0 | 0 | |
| 30/07/2026 |
124.20
|
1,067,400 | 125 | 126.50 | 123.20 | 0 | 0 | 0 | |
| 29/07/2026 |
125.50
|
1,334,100 | 122.20 | 125.50 | 118.10 | 0 | 0 | 0 | |
| 28/07/2026 |
123.40
|
969,700 | 125.50 | 127 | 123.30 | 0 | 0 | 0 | |
| 27/07/2026 |
126
|
1,058,500 | 127 | 129.50 | 124.20 | 0 | 0 | 0 | |
| 24/07/2026 |
127.40
|
828,800 | 125.80 | 127.40 | 124.50 | 0 | 0 | 0 | |
| 23/07/2026 |
127.60
|
1,204,100 | 127 | 130 | 126.20 | 0 | 0 | 0 | |
| 22/07/2026 |
126
|
1,263,300 | 130.80 | 131.60 | 126 | 0 | 0 | 0 | |
| 21/07/2026 |
130.80
|
847,200 | 130.60 | 132 | 130.20 | 0 | 0 | 0 | |
| 20/07/2026 |
132
|
1,110,400 | 131 | 134.60 | 128.20 | 0 | 0 | 0 | |
| 17/07/2026 |
131.30
|
980,200 | 132 | 132 | 129.70 | 0 | 0 | 0 | |
| 16/07/2026 |
132.50
|
932,800 | 130 | 132.80 | 129.80 | 0 | 0 | 0 | |
| 15/07/2026 |
129.70
|
920,100 | 133.30 | 133.30 | 129.10 | 0 | 0 | 0 | |
| 14/07/2026 |
133.30
|
925,900 | 133 | 133.90 | 130.90 | 0 | 0 | 0 | |
| 13/07/2026 |
134.40
|
967,500 | 136.80 | 137.50 | 128.40 | 0 | 0 | 0 | |
| 10/07/2026 |
138
|
750,900 | 138 | 138 | 137.10 | 0 | 0 | 0 | |
| 09/07/2026 |
139
|
884,700 | 137.50 | 139 | 137.10 | 0 | 0 | 0 | |
| 08/07/2026 |
138.90
|
861,400 | 139 | 139 | 137.20 | 0 | 0 | 0 | |
| 07/07/2026 |
139.70
|
818,200 | 140 | 140 | 138.60 | 0 | 0 | 0 | |
| 06/07/2026 |
140.60
|
965,100 | 141.80 | 142 | 137.70 | 0 | 0 | 0 | |
| 03/07/2026 |
141.80
|
1,006,400 | 139.20 | 142.50 | 138 | 0 | 0 | 0 | |
| 02/07/2026 |
139
|
761,000 | 139.30 | 139.40 | 137.60 | 0 | 0 | 0 | |
| 01/07/2026 |
139.30
|
888,300 | 139.10 | 140 | 138.80 | 0 | 0 | 0 | |
| 30/06/2026 |
139.50
|
744,200 | 138.70 | 140 | 137.80 | 0 | 0 | 0 | |
| 29/06/2026 |
138.80
|
1,234,200 | 139.50 | 139.50 | 136.60 | 0 | 0 | 0 | |
| 26/06/2026 |
139.50
|
982,800 | 138.50 | 140 | 138 | 0 | 0 | 0 | |
| 25/06/2026 |
139.40
|
965,800 | 136.50 | 139.90 | 136.30 | 0 | 0 | 0 | |
| 24/06/2026 |
136.40
|
967,200 | 137.50 | 138.20 | 136.10 | 0 | 0 | 0 | |
| 23/06/2026 |
137.50
|
938,200 | 139.50 | 140.20 | 137.50 | 0 | 0 | 0 | |
| 22/06/2026 |
139.50
|
1,005,000 | 140.50 | 141 | 138.90 | 0 | 0 | 0 | |
| 19/06/2026 |
140.50
|
1,166,800 | 138.90 | 141 | 138.40 | 0 | 0 | 0 | |
| 18/06/2026 |
138.40
|
1,144,100 | 142.80 | 142.80 | 138.40 | 0 | 0 | 0 | |
| 17/06/2026 |
143.90
|
959,700 | 136.80 | 144 | 136.30 | 0 | 0 | 0 | |
| 16/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 16/06/2026 |
138
|
969,400 | 143.80 | 144.10 | 137.80 | 0 | 0 | 0 | |
| 15/06/2026 |
141.31
|
1,074,500 | 139.23 | 142.69 | 139.23 | 0 | 0 | 0 | |
| 12/06/2026 |
139.08
|
907,600 | 136.77 | 140.85 | 136.69 | 0 | 0 | 0 | |
| 11/06/2026 |
136.54
|
817,800 | 139.23 | 140.38 | 136.38 | 0 | 0 | 0 | |
| 10/06/2026 |
140
|
1,008,400 | 137.92 | 141.15 | 137.46 | 0 | 0 | 0 | |
| 09/06/2026 |
137.69
|
898,900 | 136.15 | 138 | 134.92 | 0 | 0 | 0 | |
| 08/06/2026 |
136
|
846,900 | 136.92 | 138.46 | 134.54 | 0 | 0 | 0 | |
| 05/06/2026 |
142
|
1,789,100 | 133.08 | 142 | 132.54 | 0 | 0 | 0 | |
| 04/06/2026 |
132.77
|
1,034,100 | 131.38 | 132.77 | 130.15 | 0 | 0 | 0 | |
| 03/06/2026 |
131.38
|
1,089,800 | 130.85 | 132.31 | 130 | 0 | 0 | 0 | |
| 02/06/2026 |
130.85
|
901,200 | 131.54 | 131.62 | 129.85 | 0 | 0 | 0 | |
| 01/06/2026 |
131.54
|
881,400 | 132.23 | 132.69 | 130.46 | 0 | 0 | 0 | |
| 29/05/2026 |
132.23
|
998,700 | 130 | 132.31 | 129.62 | 0 | 0 | 0 | |
| 28/05/2026 |
131.08
|
999,300 | 132.46 | 132.69 | 130.77 | 0 | 0 | 0 | |
| 27/05/2026 |
132.38
|
1,047,500 | 132.77 | 132.85 | 130.38 | 0 | 0 | 0 | |