| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
5.80 | 4.26% | 7,124,000 | 2,041,859 | 0 |
135.90
143
142.60
|
|
2 tháng
(2026-07-10) |
7.79 | 5.81% | 15,122,600 | 3,096,179 | 0 |
132.04
143
142.60
|
|
3 tháng
(2026-06-10) |
13.40 | 10.44% | 22,692,500 | 5,051,517 | 0 |
124.65
143
142.60
|
|
6 tháng
(2026-03-12) |
3.45 | 2.49% | 45,981,000 | 3,570,482 | -42.3 |
124.16
158.65
142.60
|
|
12 tháng
(2025-09-15) |
38.60 | 37.40% | 90,008,400 | -2,432,318 | -1,233.0 |
102.64
179.21
142.60
|
|
24 tháng
(2024-09-18) |
39.53 | 38.65% | 130,993,315 | -8,140,231 | -1,670.1 |
84.19
179.21
142.60
|
|
36 tháng
(2023-09-25) |
104.80 | 283.22% | 154,414,399 | -6,591,312 | -1,349.6 |
34.76
179.21
142.60
|
|
60 tháng
(2021-10-04) |
86.65 | 157.11% | 163,368,460 | -4,734,215 | -1,215.9 |
27.53
179.21
142.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/09/2026 |
142
|
245,300 | 143.30 | 143.30 | 141.10 | 124,700 | 14,400 | 0 | |
| 08/09/2026 |
142.60
|
255,300 | 142 | 142.80 | 141.70 | 146,581 | 12,000 | 0 | |
| 07/09/2026 |
141.80
|
523,100 | 142.90 | 144.90 | 141.70 | 142,500 | 61,700 | 0 | |
| 04/09/2026 |
142
|
918,100 | 141.90 | 142.20 | 141 | 825,415 | 111,530 | 0 | |
| 03/09/2026 |
142
|
451,000 | 142.90 | 143 | 140.80 | 238,372 | 245,301 | 0 | |
| 28/08/2026 |
143
|
443,900 | 143 | 143.50 | 140.90 | 536,651 | 36,000 | 0 | |
| 27/08/2026 |
142
|
247,000 | 141.60 | 142.20 | 140.80 | 115,635 | 29,500 | 0 | |
| 26/08/2026 |
141.90
|
391,300 | 142.10 | 142.30 | 140.60 | 123,452 | 31,553 | 0 | |
| 25/08/2026 |
141.80
|
799,800 | 139.80 | 142.50 | 139.80 | 298,033 | 84,130 | 0 | |
| 24/08/2026 |
139.70
|
278,700 | 140.30 | 140.80 | 139.30 | 132,334 | 36,800 | 0 | |
| 21/08/2026 |
139.50
|
463,900 | 137.20 | 140 | 136.70 | 43,119 | 19,800 | 0 | |
| 20/08/2026 |
138
|
553,700 | 136.50 | 138.50 | 136.50 | 174,132 | 9,100 | 0 | |
| 19/08/2026 |
136.60
|
199,000 | 134.50 | 136.60 | 134.50 | 36,670 | 7,500 | 0 | |
| 18/08/2026 |
135.90
|
331,900 | 137.30 | 137.30 | 134 | 5,721 | 62,921 | 0 | |
| 17/08/2026 |
136.90
|
245,400 | 136.80 | 137.60 | 135.40 | 13,610 | 12,700 | 0 | |
| 14/08/2026 |
136.80
|
320,800 | 136.90 | 138.90 | 135 | 26,700 | 40,300 | 0 | |
| 13/08/2026 |
136.90
|
292,000 | 136.80 | 138.10 | 136.20 | 99,929 | 13,400 | 0 | |
| 12/08/2026 |
136.20
|
262,100 | 136 | 138.20 | 135.40 | 17,315 | 6,500 | 0 | |
| 11/08/2026 |
136
|
185,600 | 136.20 | 137 | 135.50 | 8,800 | 8,200 | 0 | |
| 10/08/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 10/08/2026 |
136
|
216,700 | 135 | 136 | 133.50 | 27,506 | 7,100 | 0 | |
| 07/08/2026 |
134.90
|
279,200 | 134.90 | 135.00 | 133.03 | 2,939 | 89,200 | 0 | |
| 06/08/2026 |
134.90
|
78,400 | 135.00 | 135.20 | 134.01 | 29,349 | 8,335 | 0 | |
| 05/08/2026 |
135.00
|
226,700 | 135.98 | 135.98 | 135.00 | 110,200 | 33,300 | 0 | |
| 04/08/2026 |
135.98
|
248,000 | 135.59 | 136.08 | 133.32 | 31,800 | 170,400 | 0 | |
| 03/08/2026 |
135.69
|
443,000 | 138.84 | 138.94 | 134.80 | 27,303 | 164,251 | 0 | |
| 31/07/2026 |
138.94
|
1,491,200 | 140.91 | 141.50 | 137.86 | 280,000 | 426,000 | 0 | |
| 30/07/2026 |
140.81
|
995,500 | 136.87 | 140.81 | 135.00 | 464,900 | 26,000 | 0 | |
| 29/07/2026 |
136.87
|
712,100 | 136.97 | 137.56 | 135.00 | 357,200 | 214,244 | 0 | |
| 28/07/2026 |
136.87
|
805,000 | 135.49 | 137.36 | 133.52 | 622,400 | 65,100 | 0 | |
| 27/07/2026 |
135.49
|
553,100 | 133.03 | 135.98 | 133.03 | 178,110 | 50,149 | 0 | |
| 24/07/2026 |
133.03
|
90,200 | 133.82 | 134.01 | 131.25 | 50,300 | 34,115 | 0 | |
| 23/07/2026 |
134.01
|
106,600 | 132.83 | 134.01 | 131.35 | 23,300 | 90,900 | 0 | |
| 22/07/2026 |
132.83
|
269,700 | 133.72 | 136.97 | 131.55 | 14,300 | 44,900 | 0 | |
| 21/07/2026 |
135.79
|
376,800 | 133.13 | 136.18 | 132.53 | 241,500 | 79,800 | 0 | |
| 20/07/2026 |
133.32
|
157,300 | 136.97 | 136.97 | 132.34 | 4,000 | 41,900 | 0 | |
| 17/07/2026 |
136.87
|
309,000 | 135.79 | 137.95 | 134.51 | 164,800 | 123,500 | 0 | |
| 16/07/2026 |
135.79
|
111,800 | 136.77 | 136.77 | 133.13 | 7,300 | 28,287 | 0 | |
| 15/07/2026 |
135.98
|
166,400 | 137.95 | 139.73 | 135.20 | 57,600 | 51,400 | 0 | |
| 14/07/2026 |
137.86
|
369,600 | 131.94 | 137.86 | 131.94 | 153,100 | 11,100 | 0 | |
| 13/07/2026 |
132.04
|
95,300 | 134.80 | 134.80 | 131.15 | 3,100 | 11,300 | 0 | |
| 10/07/2026 |
134.01
|
113,700 | 131.84 | 135.10 | 131.75 | 600 | 5,600 | 0 | |
| 09/07/2026 |
131.84
|
174,600 | 132.63 | 133.22 | 130.86 | 2,700 | 95,100 | 0 | |
| 08/07/2026 |
134.80
|
188,100 | 135.59 | 136.38 | 132.04 | 13,900 | 45,000 | 0 | |
| 07/07/2026 |
135.59
|
140,300 | 135.88 | 137.46 | 135.00 | 1,288,000 | 24,500 | 0 | |
| 06/07/2026 |
136.97
|
333,700 | 138.35 | 139.33 | 135.98 | 100,635 | 81,700 | 0 | |
| 03/07/2026 |
138.35
|
627,500 | 136.67 | 139.33 | 136.67 | 366,500 | 2,800 | 0 | |
| 02/07/2026 |
136.67
|
312,700 | 138.94 | 139.92 | 135.98 | 191,700 | 44,000 | 0 | |
| 01/07/2026 |
138.64
|
884,300 | 133.03 | 139.43 | 133.03 | 451,900 | 15,601 | 0 | |
| 30/06/2026 |
132.04
|
286,600 | 129.28 | 132.63 | 129.28 | 82,300 | 6,637 | 0 | |
| 29/06/2026 |
129.09
|
216,400 | 127.02 | 130.27 | 126.92 | 62,900 | 11,094 | 0 | |
| 26/06/2026 |
125.93
|
282,700 | 125.24 | 126.72 | 125.14 | 11,900 | 2,500 | 0 | |
| 25/06/2026 |
126.13
|
289,900 | 125.24 | 126.72 | 125.14 | 49,000 | 89,836 | 0 | |
| 24/06/2026 |
126.13
|
472,400 | 126.43 | 126.43 | 124.26 | 1,370 | 45,200 | 0 | |
| 23/06/2026 |
125.24
|
240,200 | 126.72 | 127.31 | 125.14 | 0 | 76,000 | 0 | |
| 22/06/2026 |
126.62
|
463,400 | 124.65 | 127.02 | 124.65 | 4,300 | 26,049 | 0 | |
| 19/06/2026 |
124.65
|
466,100 | 127.61 | 128.10 | 124.65 | 17,600 | 110,500 | 0 | |
| 18/06/2026 |
128.10
|
105,900 | 127.51 | 128.10 | 127.21 | 1,100 | 13,500 | 0 | |
| 17/06/2026 |
128.10
|
477,200 | 127.61 | 128.40 | 127.41 | 44,200 | 2,100 | 0 | |
| 16/06/2026 |
128.40
|
472,400 | 128.49 | 128.49 | 127.41 | 350 | 15,800 | 0 | |
| 15/06/2026 |
128.40
|
106,100 | 127.61 | 128.40 | 127.41 | 4,400 | 14,600 | 0 | |
| 12/06/2026 |
128.40
|
473,100 | 128.30 | 128.40 | 127.51 | 3,100 | 19,800 | 0 | |
| 11/06/2026 |
128.40
|
463,100 | 128.40 | 128.40 | 127.51 | 1,900 | 1,600 | 0 | |
| 10/06/2026 |
128.40
|
93,200 | 128.10 | 128.59 | 127.61 | 3,700 | 4,200 | 0 | |
| 09/06/2026 |
128.10
|
461,300 | 127.61 | 128.10 | 127.11 | 10,600 | 2,199 | 0 | |
| 08/06/2026 |
127.61
|
482,500 | 129.09 | 129.58 | 126.62 | 3,500 | 47,039 | 0 | |
| 05/06/2026 |
129.58
|
104,800 | 130.47 | 130.47 | 128.59 | 100 | 4,700 | 0 | |
| 04/06/2026 |
130.56
|
463,700 | 130.07 | 131.06 | 129.09 | 900 | 4,811 | 0 | |
| 03/06/2026 |
130.56
|
99,500 | 129.68 | 130.56 | 128.20 | 1,515 | 9,100 | 0 | |
| 02/06/2026 |
130.56
|
490,600 | 131.94 | 131.94 | 129.68 | 20,000 | 5,300 | 0 | |
| 01/06/2026 |
130.56
|
467,500 | 131.84 | 132.04 | 129.48 | 9,100 | 10,400 | 0 | |
| 29/05/2026 |
133.03
|
142,400 | 127.11 | 133.03 | 125.64 | 95,663 | 14,510 | 0 | |
| 28/05/2026 |
128.59
|
63,300 | 130.37 | 130.37 | 128.10 | 600 | 8,612 | 0 | |
| 27/05/2026 |
130.27
|
449,600 | 130.17 | 130.56 | 129.38 | 9,563 | 7,675 | 0 | |
| 26/05/2026 |
129.87
|
438,900 | 129.97 | 129.97 | 128.30 | 32,100 | 100 | 0 | |
| 25/05/2026 |
129.09
|
115,400 | 126.43 | 129.09 | 126.43 | 11,000 | 1,200 | 0 | |
| 22/05/2026 |
128.49
|
433,100 | 129.09 | 129.09 | 127.11 | 700 | 12,100 | 0 | |
| 21/05/2026 |
129.09
|
432,600 | 129.09 | 130.07 | 128.40 | 4,000 | 35,600 | 0 | |
| 20/05/2026 |
129.09
|
109,800 | 129.87 | 129.87 | 126.23 | 5,200 | 11,700 | 0 | |
| 19/05/2026 |
129.09
|
450,500 | 131.75 | 131.75 | 129.09 | 8,100 | 15,100 | 0 | |
| 18/05/2026 |
130.07
|
429,200 | 130.86 | 131.06 | 128.10 | 2,800 | 14,321 | 0 | |
| 15/05/2026 |
131.06
|
102,000 | 133.03 | 133.52 | 130.17 | 1,300 | 1,000 | 0 | |
| 14/05/2026 |
132.04
|
450,600 | 129.97 | 132.44 | 128.20 | 37,400 | 200 | 0 | |
| 13/05/2026 |
128.10
|
434,100 | 123.76 | 128.10 | 123.76 | 16,400 | 3,600 | 0 | |
| 12/05/2026 |
124.16
|
441,900 | 123.27 | 124.65 | 123.17 | 20,100 | 2,600 | 0 | |
| 11/05/2026 |
124.16
|
489,600 | 128.99 | 129.48 | 124.16 | 26,008 | 56,866 | 0 | |
| 08/05/2026 |
128.89
|
101,100 | 129.28 | 130.66 | 128.59 | 13,600 | 5,000 | 0 | |
| 07/05/2026 |
129.78
|
427,100 | 129.28 | 132.73 | 128.59 | 27,425 | 251,798 | 0 | |
| 06/05/2026 |
129.78
|
294,300 | 132.04 | 133.03 | 129.09 | 25,872 | 180,453 | 0 | |
| 05/05/2026 |
133.03
|
42,900 | 134.51 | 134.51 | 132.04 | 3,500 | 10,200 | 0 | |
| 04/05/2026 |
134.51
|
192,300 | 135.00 | 135.98 | 131.06 | 8,700 | 152,500 | 0 | |
| 29/04/2026 |
135.00
|
218,500 | 135.69 | 135.98 | 133.03 | 5,500 | 179,864 | 0 | |
| 28/04/2026 |
137.46
|
82,600 | 135.69 | 137.46 | 135.69 | 68,500 | 29,100 | 0 | |
| 24/04/2026 |
137.46
|
237,000 | 137.95 | 138.25 | 136.28 | 38,200 | 127,900 | 0 | |
| 23/04/2026 |
137.95
|
330,100 | 136.67 | 137.95 | 136.08 | 38,300 | 142,900 | 0 | |
| 22/04/2026 |
138.05
|
331,100 | 137.76 | 138.05 | 136.28 | 40,300 | 70,200 | 0 | |
| 21/04/2026 |
138.05
|
337,100 | 139.14 | 139.24 | 137.46 | 500 | 66,467 | 0 | |
| 20/04/2026 |
139.24
|
311,400 | 138.94 | 139.53 | 138.55 | 22,125 | 7,579 | 0 | |
| 17/04/2026 |
138.94
|
303,600 | 137.95 | 141.60 | 137.56 | 12,600 | 4,900 | 0 | |
| 16/04/2026 |
137.95
|
301,100 | 137.95 | 138.05 | 136.97 | 700 | 3,112 | 0 | |
| 15/04/2026 |
137.95
|
319,800 | 137.95 | 137.95 | 136.97 | 5,400 | 400 | 0 | |
| 14/04/2026 |
137.95
|
301,900 | 137.95 | 138.25 | 136.97 | 3,200 | 900 | 0 | |