| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.80 | -3.81% | 65,600 | -2,200 | 0 |
94.30
101.60
94.30
|
|
2 tháng
(2026-05-29) |
-9.90 | -9.35% | 140,300 | -2,200 | 0 |
94.30
108.60
94.30
|
|
3 tháng
(2026-04-29) |
-9.50 | -9% | 177,400 | -7,211 | 0 |
94.30
109
94.30
|
|
6 tháng
(2026-01-29) |
-12.61 | -11.61% | 335,200 | -9,811 | 0 |
94.30
115.78
94.30
|
|
12 tháng
(2025-08-04) |
1.13 | 1.20% | 694,000 | -13,711 | -0.3 |
89.07
115.78
94.30
|
|
24 tháng
(2024-08-07) |
21.99 | 29.72% | 1,261,100 | -22,211 | -1.3 |
65.22
115.78
94.30
|
|
36 tháng
(2023-08-14) |
19.38 | 25.29% | 1,506,200 | -39,141 | -2.9 |
54.04
115.78
94.30
|
|
60 tháng
(2021-08-23) |
70.91 | 282.61% | 2,794,000 | -97,913 | -28.7 |
24.26
115.78
94.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
95
|
400 | 94.70 | 95 | 94.70 | 0 | 0 | 0 | |
| 28/07/2026 |
94.30
|
1,100 | 95 | 95 | 94.30 | 0 | 0 | 0 | |
| 27/07/2026 |
96
|
1,600 | 95.40 | 96.10 | 95.10 | 0 | 0 | 0 | |
| 24/07/2026 |
96.10
|
2,800 | 97.10 | 97.10 | 96.10 | 0 | 2,200 | 0 | |
| 23/07/2026 |
98.20
|
20,900 | 97.50 | 98.20 | 97.50 | 0 | 0 | 0 | |
| 22/07/2026 |
98.20
|
1,100 | 97.50 | 98.20 | 97.50 | 0 | 0 | 0 | |
| 21/07/2026 |
98
|
2,700 | 98.50 | 99.70 | 98 | 0 | 0 | 0 | |
| 20/07/2026 |
99.30
|
12,600 | 101.10 | 101.10 | 98.50 | 0 | 0 | 0 | |
| 17/07/2026 |
98.80
|
400 | 98.10 | 98.80 | 98.10 | 0 | 0 | 0 | |
| 16/07/2026 |
98.90
|
4,800 | 100.40 | 100.40 | 97.80 | 0 | 0 | 0 | |
| 15/07/2026 |
99.60
|
3,300 | 100.70 | 100.70 | 98.30 | 0 | 0 | 0 | |
| 14/07/2026 |
99.50
|
8,300 | 100 | 100 | 98.30 | 0 | 0 | 0 | |
| 13/07/2026 |
100
|
4,000 | 96.30 | 100 | 96.30 | 0 | 0 | 0 | |
| 10/07/2026 |
101.40
|
0 | 101.40 | 101.40 | 101.40 | 0 | 0 | 0 | |
| 09/07/2026 |
101.40
|
100 | 101.40 | 101.40 | 101.40 | 0 | 0 | 0 | |
| 08/07/2026 |
100.20
|
100 | 100.20 | 100.20 | 100.20 | 0 | 0 | 0 | |
| 07/07/2026 |
100
|
500 | 100.10 | 100.10 | 100 | 0 | 0 | 0 | |
| 06/07/2026 |
100.10
|
300 | 100.70 | 100.70 | 100.10 | 0 | 0 | 0 | |
| 03/07/2026 |
101.60
|
0 | 101.60 | 101.60 | 101.60 | 0 | 0 | 0 | |
| 02/07/2026 |
101.60
|
200 | 101.80 | 101.80 | 101.60 | 0 | 0 | 0 | |
| 01/07/2026 |
100.50
|
200 | 102.10 | 102.10 | 100.50 | 0 | 0 | 0 | |
| 30/06/2026 |
100
|
1,000 | 103.60 | 103.60 | 100 | 0 | 0 | 0 | |
| 29/06/2026 |
99.80
|
700 | 102 | 102 | 99.80 | 0 | 0 | 0 | |
| 26/06/2026 |
98.70
|
4,800 | 99.20 | 99.90 | 98.70 | 0 | 0 | 0 | |
| 25/06/2026 |
101
|
1,200 | 98.40 | 101.30 | 98.30 | 0 | 0 | 0 | |
| 24/06/2026 |
101.50
|
2,700 | 100.50 | 101.50 | 96.10 | 0 | 0 | 0 | |
| 23/06/2026 |
102.70
|
1,000 | 100 | 103.70 | 99.30 | 0 | 0 | 0 | |
| 22/06/2026 |
100
|
100 | 100 | 100 | 100 | 0 | 0 | 0 | |
| 19/06/2026 |
100
|
1,200 | 100.10 | 100.10 | 98.10 | 0 | 0 | 0 | |
| 18/06/2026 |
100.10
|
1,000 | 99.80 | 102 | 99.80 | 0 | 0 | 0 | |
| 17/06/2026 |
99.90
|
400 | 100 | 100 | 99.90 | 0 | 0 | 0 | |
| 16/06/2026 |
105.20
|
100 | 105.20 | 105.20 | 105.20 | 0 | 0 | 0 | |
| 15/06/2026 |
102
|
300 | 102.80 | 102.80 | 102 | 0 | 0 | 0 | |
| 12/06/2026 |
99
|
4,400 | 99 | 99 | 98.20 | 0 | 0 | 0 | |
| 11/06/2026 |
98.70
|
900 | 99.90 | 99.90 | 98 | 0 | 0 | 0 | |
| 10/06/2026 |
98
|
6,600 | 99.80 | 100 | 97 | 0 | 0 | 0 | |
| 09/06/2026 |
99.80
|
26,600 | 101.50 | 101.50 | 99.80 | 0 | 0 | 0 | |
| 08/06/2026 |
103
|
1,800 | 103.80 | 104 | 102.90 | 0 | 0 | 0 | |
| 05/06/2026 |
104.10
|
1,500 | 104.10 | 104.20 | 104 | 0 | 0 | 0 | |
| 04/06/2026 |
106
|
1,300 | 105 | 106 | 104.20 | 0 | 0 | 0 | |
| 03/06/2026 |
108.60
|
300 | 111.20 | 111.20 | 108.60 | 0 | 0 | 0 | |
| 02/06/2026 |
104.50
|
2,600 | 110.80 | 110.80 | 104.50 | 0 | 0 | 0 | |
| 01/06/2026 |
105
|
1,100 | 105.50 | 105.50 | 105 | 0 | 0 | 0 | |
| 29/05/2026 |
105.90
|
14,800 | 106.30 | 106.30 | 105.90 | 0 | 0 | 0 | |
| 28/05/2026 |
109
|
1,200 | 108 | 109 | 106.10 | 0 | 0 | 0 | |
| 27/05/2026 |
108
|
900 | 107.50 | 108 | 105.90 | 0 | 0 | 0 | |
| 26/05/2026 |
107.50
|
1,500 | 106.60 | 107.50 | 106 | 0 | 0 | 0 | |
| 25/05/2026 |
108
|
1,000 | 107.50 | 108 | 107.50 | 0 | 0 | 0 | |
| 22/05/2026 |
107.10
|
0 | 107.10 | 107.10 | 107.10 | 0 | 0 | 0 | |
| 21/05/2026 |
107.10
|
100 | 107.10 | 107.10 | 107.10 | 0 | 0 | 0 | |
| 20/05/2026 |
107.10
|
2,100 | 108 | 108 | 107.10 | 0 | 0 | 0 | |
| 19/05/2026 |
107.10
|
2,100 | 105.10 | 108 | 105.10 | 0 | 0 | 0 | |
| 18/05/2026 |
105
|
2,000 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 15/05/2026 |
105
|
1,700 | 105 | 105 | 104.50 | 0 | 0 | 0 | |
| 14/05/2026 |
105
|
100 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 13/05/2026 |
104.70
|
1,800 | 105.80 | 105.80 | 104.70 | 0 | 0 | 0 | |
| 12/05/2026 |
106.30
|
0 | 106.30 | 106.30 | 106.30 | 0 | 0 | 0 | |
| 11/05/2026 |
106.30
|
1,400 | 107.90 | 108 | 106.20 | 0 | 0 | 0 | |
| 08/05/2026 |
106.10
|
1,900 | 106.10 | 108.90 | 106.10 | 0 | 0 | 0 | |
| 07/05/2026 |
107.90
|
10,500 | 107.90 | 107.90 | 107.70 | 0 | 2,000 | 0 | |
| 06/05/2026 |
104.20
|
3,200 | 103.50 | 106.60 | 103.50 | 0 | 3,011 | 0 | |
| 05/05/2026 |
106.70
|
2,500 | 106.90 | 106.90 | 106.20 | 0 | 0 | 0 | |
| 04/05/2026 |
105.50
|
2,400 | 105 | 107.50 | 105 | 0 | 0 | 0 | |
| 29/04/2026 |
105.50
|
700 | 103.40 | 105.50 | 103.20 | 0 | 0 | 0 | |
| 28/04/2026 |
105
|
700 | 103.60 | 105 | 103.20 | 0 | 0 | 0 | |
| 24/04/2026 |
107
|
3,500 | 104.80 | 107 | 103 | 0 | 0 | 0 | |
| 23/04/2026 |
106.10
|
1,100 | 106.10 | 108 | 106.10 | 0 | 0 | 0 | |
| 22/04/2026 |
108.50
|
10,200 | 107.50 | 112 | 105 | 0 | 0 | 0 | |
| 21/04/2026 |
107.60
|
2,200 | 107.70 | 107.70 | 107 | 0 | 0 | 0 | |
| 20/04/2026 |
107.70
|
1,200 | 108.50 | 108.50 | 107.70 | 0 | 0 | 0 | |
| 17/04/2026 |
108.50
|
1,000 | 108 | 108.50 | 108 | 0 | 0 | 0 | |
| 16/04/2026 |
108
|
1,200 | 108 | 108 | 107 | 0 | 0 | 0 | |
| 15/04/2026 |
108
|
6,400 | 108.90 | 110 | 108 | 0 | 0 | 0 | |
| 14/04/2026 |
108.90
|
2,100 | 108.80 | 108.90 | 108 | 0 | 1,200 | 0 | |
| 13/04/2026 |
108.90
|
0 | 108.90 | 108.90 | 108.90 | 0 | 0 | 0 | |
| 10/04/2026 |
108.90
|
300 | 108.70 | 109 | 108.70 | 0 | 100 | 0 | |
| 09/04/2026 |
108.70
|
200 | 108.70 | 108.70 | 108.70 | 0 | 0 | 0 | |
| 08/04/2026 |
108.70
|
2,300 | 109 | 109 | 108 | 0 | 0 | 0 | |
| 07/04/2026 |
107.10
|
1,000 | 109 | 109 | 107 | 0 | 500 | 0 | |
| 06/04/2026 |
107
|
1,300 | 107.30 | 107.30 | 107 | 0 | 0 | 0 | |
| 03/04/2026 |
107.30
|
800 | 108 | 108 | 107 | 0 | 0 | 0 | |
| 02/04/2026 |
107.10
|
300 | 108 | 108 | 107.10 | 0 | 0 | 0 | |
| 01/04/2026 |
108
|
2,400 | 108.80 | 108.90 | 108 | 0 | 600 | 0 | |
| 31/03/2026 |
108.20
|
800 | 109 | 109 | 108.10 | 0 | 200 | 0 | |
| 30/03/2026 |
108.10
|
2,000 | 109 | 109 | 108 | 0 | 0 | 0 | |
| 27/03/2026 |
108.20
|
3,100 | 110.80 | 110.80 | 108.20 | 0 | 0 | 0 | |
| 26/03/2026 |
108.10
|
3,700 | 112 | 112 | 107.30 | 0 | 0 | 0 | |
| 25/03/2026 |
107
|
1,300 | 106 | 107 | 106 | 0 | 0 | 0 | |
| 24/03/2026 |
106
|
1,000 | 104.80 | 111.90 | 104.50 | 0 | 0 | 0 | |
| 23/03/2026 |
104.80
|
1,000 | 107 | 107 | 104.50 | 0 | 0 | 0 | |
| 20/03/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 20/03/2026 |
107
|
6,900 | 111.50 | 113 | 105.40 | 0 | 0 | 0 | |
| 19/03/2026 |
109.40
|
0 | 109.40 | 109.40 | 109.40 | 0 | 0 | 0 | |
| 18/03/2026 |
109.40
|
7,400 | 109.79 | 109.79 | 109.11 | 0 | 0 | 0 | |
| 17/03/2026 |
109.79
|
800 | 110.87 | 110.87 | 109.79 | 0 | 0 | 0 | |
| 16/03/2026 |
110.28
|
2,600 | 110.28 | 110.28 | 108.03 | 0 | 0 | 0 | |
| 13/03/2026 |
110.28
|
900 | 110.38 | 110.97 | 110.28 | 0 | 0 | 0 | |
| 12/03/2026 |
109.99
|
300 | 111.86 | 111.86 | 109.99 | 0 | 0 | 0 | |
| 11/03/2026 |
111.07
|
1,500 | 110.09 | 111.07 | 109.99 | 0 | 0 | 0 | |
| 10/03/2026 |
110.28
|
7,700 | 111.95 | 112.05 | 110.28 | 0 | 0 | 0 | |
| 09/03/2026 |
105.28
|
18,400 | 109.99 | 110.09 | 105.18 | 0 | 0 | 0 | |
| 06/03/2026 |
113.03
|
3,700 | 112.94 | 114.90 | 112.54 | 0 | 0 | 0 | |