| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-21 | -14.19% | 63,700 | 1,000 | 0 |
122
151.90
127.80
|
|
2 tháng
(2026-06-01) |
-31 | -19.62% | 92,000 | 1,400 | 0 |
122
159.70
127.80
|
|
3 tháng
(2026-05-04) |
-46.30 | -26.72% | 149,400 | 1,210 | 0 |
122
178
127.80
|
|
6 tháng
(2026-02-02) |
-88.62 | -41.10% | 626,500 | 8,117 | 1.6 |
122
215.62
127.80
|
|
12 tháng
(2025-08-05) |
-166.06 | -56.66% | 1,365,500 | 11,917 | 3.2 |
122
298.17
127.80
|
|
24 tháng
(2024-08-12) |
79.84 | 169.29% | 2,943,134 | 7,918 | 3.0 |
47.16
334.93
127.80
|
|
36 tháng
(2023-08-16) |
88.90 | 233.31% | 3,091,555 | 10,118 | 3.1 |
29.20
334.93
127.80
|
|
60 tháng
(2021-08-26) |
99.65 | 364.33% | 3,210,031 | 11,518 | 3.2 |
20.99
334.93
127.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
127.80
|
4,800 | 135 | 135 | 125 | 0 | 0 | 0 | |
| 30/07/2026 |
127
|
4,500 | 127 | 130.80 | 125 | 0 | 0 | 0 | |
| 29/07/2026 |
127
|
15,300 | 121.60 | 128 | 120 | 0 | 0 | 0 | |
| 28/07/2026 |
122
|
4,700 | 122.50 | 127 | 122 | 0 | 200 | 0 | |
| 27/07/2026 |
127
|
2,200 | 130 | 130 | 127 | 0 | 0 | 0 | |
| 24/07/2026 |
132.70
|
3,800 | 130.10 | 134.90 | 129.10 | 0 | 0 | 0 | |
| 23/07/2026 |
129.10
|
1,400 | 140.50 | 140.50 | 128 | 200 | 0 | 0 | |
| 22/07/2026 |
128.20
|
5,300 | 140 | 143 | 128.20 | 900 | 0 | 0 | |
| 21/07/2026 |
141.70
|
3,700 | 142.20 | 142.20 | 140.60 | 0 | 100 | 0 | |
| 20/07/2026 |
142.20
|
2,100 | 150.50 | 150.50 | 142.20 | 0 | 0 | 0 | |
| 17/07/2026 |
150.50
|
0 | 150.50 | 150.50 | 150.50 | 0 | 0 | 0 | |
| 16/07/2026 |
150.50
|
300 | 144 | 150.50 | 140 | 100 | 0 | 0 | |
| 15/07/2026 |
151.90
|
2,000 | 149.90 | 151.90 | 147 | 0 | 0 | 0 | |
| 14/07/2026 |
149.90
|
1,400 | 146 | 150 | 146 | 0 | 0 | 0 | |
| 13/07/2026 |
146
|
600 | 146 | 146 | 146 | 0 | 0 | 0 | |
| 10/07/2026 |
146
|
400 | 146.60 | 146.60 | 146 | 100 | 0 | 0 | |
| 09/07/2026 |
146.30
|
7,000 | 150 | 150 | 146.30 | 0 | 0 | 0 | |
| 08/07/2026 |
146.20
|
1,100 | 149 | 150 | 146.20 | 0 | 100 | 0 | |
| 07/07/2026 |
148.90
|
0 | 148.90 | 148.90 | 148.90 | 0 | 0 | 0 | |
| 06/07/2026 |
148.90
|
5,200 | 148.90 | 151 | 148.80 | 0 | 0 | 0 | |
| 03/07/2026 |
148.90
|
1,500 | 142 | 148.90 | 142 | 0 | 0 | 0 | |
| 02/07/2026 |
145
|
1,000 | 145 | 145 | 145 | 100 | 0 | 0 | |
| 01/07/2026 |
148
|
200 | 148 | 148 | 148 | 0 | 0 | 0 | |
| 30/06/2026 |
148
|
900 | 148 | 148.50 | 148 | 0 | 100 | 0 | |
| 29/06/2026 |
148
|
1,500 | 151.60 | 151.80 | 148 | 0 | 0 | 0 | |
| 26/06/2026 |
151.80
|
100 | 151.80 | 151.80 | 151.80 | 0 | 100 | 0 | |
| 25/06/2026 |
151.80
|
1,000 | 150 | 151.80 | 150 | 0 | 0 | 0 | |
| 24/06/2026 |
150
|
0 | 150 | 150 | 150 | 0 | 0 | 0 | |
| 23/06/2026 |
150
|
2,400 | 148.40 | 150 | 143.40 | 0 | 0 | 0 | |
| 22/06/2026 |
148.40
|
200 | 153 | 153 | 148.40 | 0 | 0 | 0 | |
| 19/06/2026 |
144.50
|
300 | 144.50 | 144.50 | 144.50 | 0 | 0 | 0 | |
| 18/06/2026 |
144.50
|
1,000 | 144.20 | 145 | 144.20 | 100 | 0 | 0 | |
| 17/06/2026 |
144
|
300 | 144.10 | 144.10 | 144 | 0 | 0 | 0 | |
| 16/06/2026 |
146
|
1,000 | 145.20 | 146 | 145 | 0 | 0 | 0 | |
| 15/06/2026 |
145.10
|
3,100 | 145 | 148 | 145 | 0 | 100 | 0 | |
| 12/06/2026 |
145.10
|
6,300 | 155 | 155 | 140.40 | 200 | 0 | 0 | |
| 11/06/2026 |
156
|
900 | 155 | 156 | 155 | 0 | 0 | 0 | |
| 10/06/2026 |
154.90
|
400 | 155 | 155 | 154.90 | 0 | 0 | 0 | |
| 09/06/2026 |
157.40
|
900 | 155 | 157.40 | 154 | 0 | 0 | 0 | |
| 08/06/2026 |
157
|
900 | 157 | 157 | 154 | 0 | 0 | 0 | |
| 05/06/2026 |
157
|
3,000 | 156.60 | 157 | 153.50 | 100 | 0 | 0 | |
| 04/06/2026 |
156.60
|
300 | 156.60 | 156.60 | 156.60 | 0 | 0 | 0 | |
| 03/06/2026 |
159.70
|
400 | 158 | 159.80 | 158 | 0 | 0 | 0 | |
| 02/06/2026 |
158
|
2,700 | 158 | 158 | 155 | 0 | 0 | 0 | |
| 01/06/2026 |
158
|
700 | 158.20 | 158.20 | 158 | 300 | 0 | 0 | |
| 29/05/2026 |
158
|
3,900 | 157.50 | 158 | 157 | 0 | 0 | 0 | |
| 28/05/2026 |
158
|
4,500 | 163.20 | 163.20 | 158 | 0 | 0 | 0 | |
| 27/05/2026 |
163.20
|
3,900 | 166.50 | 167 | 163.20 | 0 | 1,800 | 0 | |
| 26/05/2026 |
166.50
|
7,400 | 162 | 170 | 162 | 0 | 800 | 0 | |
| 25/05/2026 |
173.90
|
0 | 173.90 | 173.90 | 173.90 | 0 | 0 | 0 | |
| 22/05/2026 |
173.90
|
1,300 | 171.30 | 174.90 | 171.30 | 0 | 600 | 0 | |
| 21/05/2026 |
174.90
|
400 | 171.60 | 174.90 | 171.60 | 100 | 100 | 0 | |
| 20/05/2026 |
172.50
|
1,700 | 173.10 | 174 | 172.50 | 100 | 0 | 0 | |
| 19/05/2026 |
175
|
1,600 | 175.50 | 175.50 | 172 | 0 | 0 | 0 | |
| 18/05/2026 |
176
|
1,300 | 176.90 | 178 | 176 | 0 | 0 | 0 | |
| 15/05/2026 |
176.90
|
2,700 | 174.90 | 179 | 172 | 0 | 700 | 0 | |
| 14/05/2026 |
174.90
|
500 | 175.30 | 175.30 | 174.90 | 0 | 0 | 0 | |
| 13/05/2026 |
175.10
|
3,100 | 172.10 | 175.70 | 172 | 0 | 0 | 0 | |
| 12/05/2026 |
171.80
|
800 | 170.80 | 171.80 | 170.80 | 0 | 0 | 0 | |
| 11/05/2026 |
177.70
|
1,400 | 178 | 178 | 177.70 | 0 | 0 | 0 | |
| 08/05/2026 |
178
|
1,200 | 178 | 178.40 | 174.50 | 0 | 0 | 0 | |
| 07/05/2026 |
176
|
8,800 | 173 | 176.20 | 173 | 1,610 | 0 | 0 | |
| 06/05/2026 |
173
|
5,700 | 171 | 173 | 170 | 1,500 | 0 | 0 | |
| 05/05/2026 |
171
|
1,200 | 173 | 173 | 171 | 0 | 0 | 0 | |
| 04/05/2026 |
173.30
|
6,000 | 170 | 173.40 | 170 | 500 | 0 | 0 | |
| 29/04/2026 |
173
|
2,300 | 173 | 173 | 173 | 0 | 0 | 0 | |
| 28/04/2026 |
175.50
|
4,700 | 173.20 | 175.50 | 172.10 | 0 | 200 | 0 | |
| 24/04/2026 |
178.90
|
2,600 | 179 | 179 | 177 | 0 | 0 | 0 | |
| 23/04/2026 |
180.30
|
9,200 | 183 | 183 | 179.10 | 300 | 1,300 | 0 | |
| 22/04/2026 |
182
|
1,900 | 184 | 184 | 180.10 | 107 | 100 | 0 | |
| 21/04/2026 |
184.50
|
4,300 | 185 | 185 | 183 | 0 | 0 | 0 | |
| 20/04/2026 |
185
|
7,000 | 186.50 | 186.50 | 183.60 | 300 | 0 | 0 | |
| 17/04/2026 |
185.50
|
4,600 | 186.20 | 188.20 | 185.50 | 0 | 0 | 0 | |
| 16/04/2026 |
186.20
|
4,100 | 188 | 188 | 186.20 | 0 | 0 | 0 | |
| 15/04/2026 |
188.50
|
1,900 | 186 | 188.50 | 186 | 300 | 0 | 0 | |
| 14/04/2026 |
186.90
|
2,000 | 186.20 | 189.20 | 186.20 | 0 | 0 | 0 | |
| 13/04/2026 |
189.60
|
4,700 | 189.80 | 189.90 | 186 | 0 | 0 | 0 | |
| 10/04/2026 |
189.80
|
1,800 | 189 | 189.80 | 186.20 | 300 | 0 | 0 | |
| 09/04/2026 |
188.50
|
1,300 | 186.70 | 188.50 | 186.70 | 0 | 0 | 0 | |
| 08/04/2026 |
188.20
|
3,000 | 189.50 | 190 | 187 | 400 | 0 | 0 | |
| 07/04/2026 |
189
|
1,500 | 189.80 | 189.80 | 183 | 0 | 0 | 0.2 | |
| 06/04/2026 |
189.90
|
7,100 | 189.80 | 189.90 | 180.10 | 0 | 0 | 0 | |
| 03/04/2026 |
189.70
|
2,700 | 190 | 191 | 189.70 | 400 | 800 | -0.1 | |
| 02/04/2026 |
190
|
3,300 | 188 | 190.50 | 185.80 | 500 | 0 | 0.1 | |
| 01/04/2026 |
189
|
3,300 | 191 | 191 | 188.50 | 0 | 100 | -0.0 | |
| 31/03/2026 |
192.10
|
6,500 | 191.10 | 192.10 | 189 | 1,400 | 0 | 0.3 | |
| 30/03/2026 |
191.10
|
4,800 | 189 | 193 | 188.90 | 500 | 0 | 0.1 | |
| 27/03/2026 |
190
|
3,000 | 189 | 190.10 | 189 | 500 | 0 | 0.1 | |
| 26/03/2026 |
189
|
2,200 | 188.10 | 190 | 188.10 | 0 | 0 | 0 | |
| 25/03/2026 |
191.80
|
2,900 | 190 | 191.80 | 189 | 0 | 0 | 0 | |
| 24/03/2026 |
189.60
|
2,100 | 196 | 196 | 189.60 | 0 | 0 | 0 | |
| 23/03/2026 |
190.30
|
7,300 | 197 | 197 | 180.30 | 200 | 500 | -0.1 | |
| 20/03/2026 |
197
|
2,500 | 185.60 | 197.50 | 185.60 | 700 | 300 | 0.1 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 88% | |||||||||
| 19/03/2026 |
199.90
|
9,800 | 203 | 208 | 187.10 | 700 | 300 | 0.1 | |
| 18/03/2026 |
202.20
|
11,700 | 206.99 | 206.99 | 201.24 | 0 | 400 | -0.1 | |
| 17/03/2026 |
204.12
|
14,300 | 205.75 | 207.85 | 203.16 | 300 | 1,500 | -0.3 | |
| 16/03/2026 |
205.75
|
19,400 | 214.47 | 214.47 | 201.43 | 100 | 0 | 0.0 | |
| 13/03/2026 |
200.76
|
7,100 | 201.24 | 218.49 | 195.49 | 0 | 0 | 0 | |
| 12/03/2026 |
199.04
|
8,100 | 194.53 | 199.33 | 193.58 | 0 | 100 | -0.0 | |
| 11/03/2026 |
194.44
|
7,500 | 187.92 | 199.33 | 187.92 | 0 | 0 | 0 | |