| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-23.30 | -14.40% | 2,587,700 | -770,500 | -113.2 |
138.40
162.50
138.40
|
|
2 tháng
(2026-01-15) |
-35.50 | -20.40% | 6,663,200 | -1,845,200 | -286.6 |
138.40
174
138.40
|
|
3 tháng
(2025-12-16) |
-39.10 | -22.02% | 9,617,100 | -1,834,100 | -283.5 |
138.40
188.80
138.40
|
|
6 tháng
(2025-09-17) |
-6.28 | -4.33% | 18,121,600 | -2,080,000 | -315.4 |
135.64
188.80
138.40
|
|
12 tháng
(2025-03-21) |
27.24 | 24.48% | 43,528,100 | 277,381 | -63.3 |
98.27
188.80
138.40
|
|
24 tháng
(2024-03-26) |
47.80 | 52.69% | 97,666,700 | -1,157,348 | -202.4 |
80.18
188.80
138.40
|
|
36 tháng
(2023-04-03) |
95.68 | 223.42% | 167,291,400 | -1,077,971 | -141.5 |
42.82
188.80
138.40
|
|
60 tháng
(2021-04-12) |
98.79 | 248.75% | 206,853,300 | 2,337,288 | 57.4 |
34.31
188.80
138.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/03/2026 |
138.40
|
98,600 | 138.40 | 140.50 | 137.50 | 7,311 | 37,900 | -33.2 | |
| 13/03/2026 |
138.50
|
382,300 | 142.20 | 143 | 138.30 | 8,200 | 244,800 | -33.2 | |
| 12/03/2026 |
143.50
|
87,000 | 145 | 145 | 142.10 | 5,100 | 35,600 | -4.4 | |
| 11/03/2026 |
145
|
143,400 | 144.90 | 146.20 | 140.50 | 28,000 | 30,900 | -0.4 | |
| 10/03/2026 |
143.20
|
190,500 | 145 | 146.90 | 140.50 | 45,800 | 118,900 | -10.3 | |
| 09/03/2026 |
140.50
|
351,100 | 142 | 148.10 | 140.50 | 45,800 | 118,900 | -10.3 | |
| 06/03/2026 |
151
|
99,700 | 153 | 153.50 | 150.10 | 4,000 | 24,700 | -3.1 | |
| 05/03/2026 |
152
|
193,000 | 155.90 | 156 | 151.50 | 19,800 | 128,300 | -16.6 | |
| 04/03/2026 |
151.40
|
202,200 | 157.10 | 157.10 | 150.30 | 3,500 | 122,600 | -18.2 | |
| 03/03/2026 |
157.10
|
55,800 | 158.90 | 161.40 | 157.10 | 36,000 | 40,700 | -0.8 | |
| 02/03/2026 |
158.70
|
212,800 | 155.60 | 161.70 | 155.50 | 38,900 | 114,000 | -12.0 | |
| 27/02/2026 |
158.50
|
188,300 | 160.50 | 160.50 | 158 | 57,600 | 118,500 | -9.7 | |
| 26/02/2026 |
161
|
90,700 | 162 | 162.80 | 159.40 | 14,100 | 28,800 | -2.4 | |
| 25/02/2026 |
162
|
74,800 | 162.60 | 162.60 | 160.50 | 20,200 | 12,900 | 1.2 | |
| 24/02/2026 |
162.50
|
129,300 | 160.40 | 162.50 | 160 | 80,700 | 40,500 | 6.5 | |
| 23/02/2026 |
161.80
|
186,800 | 159.50 | 161.80 | 158.90 | 64,700 | 62,800 | 0.3 | |
| 13/02/2026 |
159
|
72,600 | 159.60 | 159.60 | 158 | 19,600 | 19,000 | 0.1 | |
| 12/02/2026 |
159.30
|
72,300 | 158 | 159.30 | 157 | 12,100 | 7,400 | 0.7 | |
| 11/02/2026 |
157
|
64,900 | 156.10 | 157 | 155 | 3,600 | 29,200 | -4.0 | |
| 10/02/2026 |
155.20
|
103,900 | 156.50 | 156.50 | 154 | 3,600 | 25,600 | -3.4 | |
| 09/02/2026 |
155.20
|
65,200 | 155.50 | 157.40 | 155.20 | 7,300 | 39,400 | -5.0 | |
| 06/02/2026 |
155.50
|
117,600 | 156.20 | 157.30 | 155.50 | 7,300 | 39,400 | -5.0 | |
| 05/02/2026 |
156.60
|
125,300 | 160 | 160 | 156.50 | 17,100 | 99,000 | -12.9 | |
| 04/02/2026 |
157.50
|
138,400 | 159.10 | 159.10 | 157.50 | 18,300 | 99,900 | -12.9 | |
| 03/02/2026 |
159
|
143,200 | 159 | 161.30 | 159 | 38,900 | 114,000 | -12.0 | |
| 02/02/2026 |
161
|
67,500 | 162.90 | 162.90 | 158.80 | 2,400 | 32,800 | -4.8 | |
| 30/01/2026 |
163
|
289,300 | 159.80 | 163 | 157.50 | 47,800 | 119,400 | -11.3 | |
| 29/01/2026 |
159.80
|
77,200 | 162.90 | 162.90 | 158 | 2,300 | 11,900 | -1.5 | |
| 28/01/2026 |
160.50
|
140,100 | 163.50 | 164.60 | 159 | 29,000 | 32,200 | -0.5 | |
| 27/01/2026 |
162.90
|
402,500 | 155.10 | 163.90 | 155.10 | 61,400 | 22,700 | 6.3 | |
| 26/01/2026 |
155.10
|
238,500 | 159.60 | 159.60 | 155 | 31,900 | 132,400 | -15.7 | |
| 23/01/2026 |
158
|
169,000 | 162 | 162 | 157.90 | 12,000 | 70,000 | -9.2 | |
| 22/01/2026 |
159.70
|
233,500 | 161.10 | 163 | 159.60 | 26,200 | 141,500 | -18.5 | |
| 21/01/2026 |
160.10
|
374,800 | 163.10 | 165.50 | 157.50 | 76,400 | 104,000 | -4.5 | |
| 20/01/2026 |
163.10
|
558,300 | 170 | 174.90 | 163.10 | 70,900 | 308,600 | -39.6 | |
| 19/01/2026 |
169.80
|
361,700 | 175.80 | 176 | 169.20 | 23,100 | 127,100 | -17.7 | |
| 16/01/2026 |
173.50
|
111,900 | 175 | 175.30 | 173.50 | 22,000 | 27,300 | -0.9 | |
| 15/01/2026 |
174
|
147,800 | 175 | 177.80 | 174 | 32,700 | 37,800 | -0.9 | |
| 14/01/2026 |
175
|
252,600 | 174.40 | 176.90 | 173.20 | 76,200 | 76,000 | 0.0 | |
| 13/01/2026 |
175.80
|
91,800 | 175.10 | 176.20 | 174 | 18,300 | 8,100 | 1.8 | |
| 12/01/2026 |
174.70
|
110,800 | 175.10 | 180 | 173.20 | 12,800 | 36,200 | -4.2 | |
| 09/01/2026 |
175.10
|
96,500 | 174.60 | 175.50 | 173.50 | 40,000 | 24,900 | 2.6 | |
| 08/01/2026 |
174.40
|
227,300 | 176.70 | 177 | 173 | 70,900 | 98,500 | -4.8 | |
| 07/01/2026 |
177.20
|
107,100 | 173.10 | 177.70 | 173.10 | 25,000 | 14,700 | 1.8 | |
| 06/01/2026 |
173.50
|
125,600 | 176.40 | 176.40 | 172.80 | 12,600 | 89,800 | -13.4 | |
| 05/01/2026 |
174.50
|
111,500 | 175 | 176.80 | 172.80 | 6,100 | 45,000 | -6.8 | |
| 31/12/2025 |
175
|
57,200 | 175.70 | 175.70 | 174 | 4,400 | 1,700 | 0.5 | |
| 30/12/2025 |
175.30
|
90,700 | 176 | 176.40 | 173 | 4,600 | 11,200 | -1.2 | |
| 29/12/2025 |
177
|
60,500 | 177 | 178.70 | 176.20 | 22,000 | 3,900 | 3.2 | |
| 26/12/2025 |
176.60
|
113,700 | 174.20 | 177.30 | 174.20 | 31,100 | 20,500 | 1.9 | |
| 25/12/2025 |
175
|
78,800 | 174 | 179 | 174 | 6,300 | 12,100 | -1.0 | |
| 24/12/2025 |
176.10
|
118,600 | 184.70 | 184.70 | 176 | 20,700 | 29,000 | -1.5 | |
| 23/12/2025 |
183
|
225,500 | 178 | 183 | 175.30 | 135,300 | 65,300 | 12.5 | |
| 22/12/2025 |
176.20
|
137,800 | 173 | 177 | 172.50 | 58,700 | 67,900 | -1.6 | |
| 19/12/2025 |
174
|
343,200 | 184.20 | 184.20 | 172.50 | 113,900 | 151,000 | -6.4 | |
| 18/12/2025 |
184.60
|
106,100 | 189.10 | 191 | 182.70 | 28,200 | 35,800 | -1.4 | |
| 17/12/2025 |
188.80
|
209,500 | 177.60 | 188.80 | 175.30 | 101,100 | 13,600 | 16.1 | |
| 16/12/2025 |
177.60
|
289,100 | 176.10 | 182 | 176.10 | 174,600 | 146,500 | 5.0 | |
| 15/12/2025 |
175.30
|
409,200 | 176 | 180 | 171.10 | 197,000 | 214,200 | -3.1 | |
| 12/12/2025 |
176
|
312,600 | 171.10 | 181.50 | 171.10 | 87,500 | 87,400 | 0.0 | |
| 11/12/2025 |
169.70
|
521,000 | 158.60 | 169.70 | 158.20 | 209,700 | 46,400 | 26.9 | |
| 10/12/2025 |
158.60
|
76,600 | 157.10 | 159.50 | 157.10 | 56,700 | 5,100 | 8.2 | |
| 09/12/2025 |
157.10
|
53,100 | 156 | 157.90 | 156 | 17,500 | 11,600 | 0.9 | |
| 08/12/2025 |
155.90
|
219,200 | 160.10 | 160.20 | 155.40 | 16,400 | 144,200 | -20.1 | |
| 05/12/2025 |
160.10
|
52,600 | 166 | 166.10 | 160.10 | 3,300 | 11,300 | -1.3 | |
| 04/12/2025 |
164.50
|
103,500 | 160.80 | 167.30 | 160.60 | 12,500 | 16,400 | -0.7 | |
| 03/12/2025 |
159
|
61,800 | 159 | 159.90 | 157.40 | 10,800 | 31,100 | -3.2 | |
| 02/12/2025 |
158.80
|
103,600 | 157.80 | 161.50 | 157.20 | 14,000 | 46,200 | -5.1 | |
| 01/12/2025 |
158
|
89,600 | 157.90 | 158.90 | 157.90 | 16,000 | 51,000 | -5.5 | |
| 28/11/2025 |
157.90
|
53,700 | 157 | 158.30 | 156.40 | 13,400 | 16,100 | -0.4 | |
| 27/11/2025 |
156.20
|
55,800 | 158 | 160.60 | 156.20 | 3,800 | 12,600 | -1.4 | |
| 26/11/2025 |
158
|
25,400 | 155.60 | 158.90 | 155.60 | 3,500 | 2,400 | 0.2 | |
| 25/11/2025 |
157.50
|
230,500 | 156.50 | 159.80 | 154.60 | 127,900 | 120,300 | 1.2 | |
| 24/11/2025 |
156.50
|
76,800 | 156.60 | 157.80 | 156.40 | 10,100 | 32,900 | -3.6 | |
| 21/11/2025 |
156.60
|
94,100 | 157.20 | 158.90 | 156.20 | 23,100 | 35,600 | -2.0 | |
| 20/11/2025 |
157
|
343,600 | 163 | 163 | 153.80 | 70,500 | 182,300 | -17.6 | |
| 19/11/2025 |
163.10
|
68,900 | 163.80 | 164.20 | 163 | 10,000 | 9,500 | 0.1 | |
| 18/11/2025 |
164.10
|
73,800 | 164 | 166 | 163.90 | 8,200 | 10,300 | -0.3 | |
| 17/11/2025: Cổ tức tiền mặt tỉ lệ: 65% | |||||||||
| 17/11/2025 |
166.60
|
117,600 | 166.40 | 167.40 | 163.50 | 49,200 | 10,400 | 6.4 | |
| 14/11/2025 |
164.40
|
67,500 | 166.23 | 166.23 | 163.73 | 13,000 | 21,400 | -1.4 | |
| 13/11/2025 |
166.23
|
91,600 | 166.71 | 166.71 | 164.01 | 45,500 | 53,600 | -1.4 | |
| 12/11/2025 |
166.71
|
116,100 | 162.09 | 167.19 | 161.13 | 67,500 | 30,000 | 6.4 | |
| 11/11/2025 |
161.23
|
50,500 | 165.46 | 165.46 | 160.17 | 12,100 | 9,700 | 0.4 | |
| 10/11/2025 |
160.17
|
113,000 | 164.50 | 166.42 | 160.17 | 14,300 | 18,300 | -0.7 | |
| 07/11/2025 |
163.05
|
187,200 | 173.06 | 173.15 | 162.09 | 3,900 | 71,100 | -11.7 | |
| 06/11/2025 |
172.19
|
197,500 | 164.50 | 173.06 | 164.50 | 84,100 | 49,200 | 6.1 | |
| 05/11/2025 |
164.50
|
53,900 | 162.76 | 166.42 | 162.76 | 15,100 | 26,100 | -1.9 | |
| 04/11/2025 |
164.50
|
79,100 | 163.73 | 167.19 | 162.09 | 16,400 | 18,700 | -0.4 | |
| 03/11/2025 |
167.19
|
272,000 | 163.63 | 167.38 | 163.34 | 170,000 | 102,000 | 11.7 | |
| 31/10/2025 |
163.53
|
129,100 | 163.53 | 163.53 | 160.46 | 18,600 | 18,300 | 0.0 | |
| 30/10/2025 |
162.57
|
102,200 | 164.01 | 164.21 | 161.90 | 23,400 | 23,400 | 0.0 | |
| 29/10/2025 |
163.53
|
180,600 | 163.44 | 164.88 | 159.78 | 125,900 | 43,200 | 14.1 | |
| 28/10/2025 |
163.34
|
125,200 | 159.97 | 163.82 | 159.69 | 25,800 | 14,800 | 1.8 | |
| 27/10/2025 |
160.65
|
117,800 | 167.38 | 167.38 | 159.69 | 10,300 | 44,900 | -5.9 | |
| 24/10/2025 |
167.38
|
110,600 | 159.01 | 167.38 | 158.72 | 54,700 | 8,300 | 7.8 | |
| 23/10/2025 |
158.72
|
174,000 | 167.29 | 167.29 | 158.72 | 38,800 | 11,200 | 4.6 | |
| 22/10/2025 |
167.38
|
156,700 | 164.50 | 171.23 | 163.15 | 12,200 | 24,500 | -2.1 | |
| 21/10/2025 |
162.57
|
349,600 | 151.99 | 162.57 | 151.99 | 32,700 | 39,400 | -1.2 | |
| 20/10/2025 |
151.99
|
217,400 | 162.57 | 162.57 | 150.07 | 91,300 | 27,700 | 10.1 | |
| 17/10/2025 |
154.88
|
645,300 | 145.26 | 154.88 | 145.26 | 190,900 | 209,700 | -3.4 | |