| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-10 | -7.69% | 14,400 | -4,100 | 0 |
110
130
120
|
|
2 tháng
(2026-07-13) |
-8.70 | -6.76% | 21,500 | -6,800 | 0 |
110
130
120
|
|
3 tháng
(2026-06-15) |
-7 | -5.51% | 34,000 | -7,600 | 0 |
110
134
120
|
|
6 tháng
(2026-03-16) |
-8.60 | -6.69% | 68,000 | -13,400 | -0.3 |
110
143.15
120
|
|
12 tháng
(2025-09-16) |
18.98 | 18.79% | 355,000 | -71,300 | -9.3 |
101.02
183.94
120
|
|
24 tháng
(2024-09-23) |
42.98 | 55.79% | 915,061 | -65,475 | -8.9 |
73.42
183.94
120
|
|
36 tháng
(2023-09-27) |
66.21 | 123.11% | 1,508,391 | -65,378 | -8.7 |
51.30
183.94
120
|
|
60 tháng
(2021-10-07) |
79.92 | 199.42% | 2,325,065 | -644,476 | -48.5 |
39.12
183.94
120
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 10/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 09/09/2026 |
120
|
1,200 | 110.30 | 120 | 110.30 | 0 | 300 | 0 | |
| 08/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 07/09/2026 |
120
|
2,600 | 111.90 | 120 | 110 | 0 | 400 | 0 | |
| 04/09/2026 |
110
|
2,100 | 111 | 111.90 | 109 | 0 | 300 | 0 | |
| 03/09/2026 |
118
|
600 | 116 | 118 | 116 | 0 | 100 | 0 | |
| 28/08/2026 |
116.90
|
1,300 | 111 | 116.90 | 111 | 0 | 300 | 0 | |
| 27/08/2026 |
119.90
|
500 | 124 | 124 | 113.10 | 0 | 100 | 0 | |
| 26/08/2026 |
124.40
|
100 | 124.40 | 124.40 | 124.40 | 0 | 0 | 0 | |
| 25/08/2026 |
118.80
|
500 | 115.50 | 118.80 | 115 | 0 | 100 | 0 | |
| 24/08/2026 |
122
|
400 | 124.70 | 124.70 | 122 | 0 | 200 | 0 | |
| 21/08/2026 |
126.80
|
0 | 126.80 | 126.80 | 126.80 | 0 | 0 | 0 | |
| 20/08/2026 |
126.80
|
0 | 126.80 | 126.80 | 126.80 | 0 | 0 | 0 | |
| 19/08/2026 |
126.80
|
0 | 126.80 | 126.80 | 126.80 | 0 | 0 | 0 | |
| 18/08/2026 |
126.80
|
100 | 126.80 | 126.80 | 126.80 | 0 | 0 | 0 | |
| 17/08/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 14/08/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 13/08/2026 |
130
|
3,100 | 120.40 | 130 | 117.30 | 0 | 2,100 | 0 | |
| 12/08/2026 |
130
|
1,900 | 126.20 | 130 | 125.90 | 0 | 200 | 0 | |
| 11/08/2026 |
119
|
1,800 | 119 | 120.10 | 119 | 0 | 1,000 | 0 | |
| 10/08/2026 |
130
|
1,700 | 119 | 130 | 117.10 | 0 | 1,000 | 0 | |
| 07/08/2026 |
120.60
|
600 | 128.90 | 129 | 120.60 | 0 | 200 | 0 | |
| 06/08/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 05/08/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 04/08/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 03/08/2026 |
130
|
600 | 130 | 130 | 130 | 0 | 200 | 0 | |
| 31/07/2026 |
120.10
|
100 | 120.10 | 120.10 | 120.10 | 0 | 0 | 0 | |
| 30/07/2026 |
130
|
1,300 | 122 | 130 | 122 | 0 | 200 | 0 | |
| 29/07/2026 |
126.90
|
400 | 121 | 126.90 | 121 | 0 | 0 | 0 | |
| 28/07/2026 |
120
|
200 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 27/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 24/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 23/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 22/07/2026 |
127.90
|
100 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 21/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 20/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 17/07/2026 |
127.90
|
100 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 16/07/2026 |
128
|
200 | 116.40 | 128 | 116.40 | 0 | 100 | 0 | |
| 15/07/2026 |
128.70
|
0 | 128.70 | 128.70 | 128.70 | 0 | 0 | 0 | |
| 14/07/2026 |
128.70
|
0 | 128.70 | 128.70 | 128.70 | 0 | 0 | 0 | |
| 13/07/2026 |
128.70
|
0 | 128.70 | 128.70 | 128.70 | 0 | 0 | 0 | |
| 10/07/2026 |
128.70
|
0 | 128.70 | 128.70 | 128.70 | 0 | 0 | 0 | |
| 09/07/2026 |
128.70
|
8,600 | 122 | 128.70 | 121 | 0 | 0 | 0 | |
| 08/07/2026 |
128.70
|
200 | 120.50 | 128.70 | 120.50 | 0 | 0 | 0 | |
| 07/07/2026 |
129
|
0 | 129 | 129 | 129 | 0 | 0 | 0 | |
| 06/07/2026 |
129
|
200 | 120.20 | 129 | 120.20 | 0 | 100 | 0 | |
| 03/07/2026 |
130
|
100 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 02/07/2026 |
129.90
|
500 | 129.90 | 129.90 | 129.90 | 0 | 0 | 0 | |
| 01/07/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 30/06/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 29/06/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 26/06/2026 |
130
|
1,300 | 119.40 | 130 | 119.40 | 0 | 400 | 0 | |
| 25/06/2026 |
130
|
500 | 129 | 130 | 129 | 0 | 200 | 0 | |
| 24/06/2026 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 | |
| 23/06/2026 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 | |
| 22/06/2026 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 | |
| 19/06/2026 |
133
|
500 | 121.40 | 133 | 121.30 | 0 | 100 | 0 | |
| 18/06/2026 |
134
|
0 | 134 | 134 | 134 | 0 | 0 | 0 | |
| 17/06/2026 |
134
|
0 | 134 | 134 | 134 | 0 | 0 | 0 | |
| 16/06/2026 |
134
|
200 | 127 | 134 | 127 | 0 | 0 | 0 | |
| 15/06/2026 |
127
|
400 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 12/06/2026 |
127
|
300 | 129.80 | 129.90 | 127 | 0 | 0 | 0 | |
| 11/06/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 10/06/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 09/06/2026 |
130
|
100 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 08/06/2026 |
130
|
600 | 129.90 | 130 | 124 | 0 | 200 | 0 | |
| 05/06/2026 |
130
|
2,200 | 122.20 | 130 | 122 | 0 | 500 | 0 | |
| 04/06/2026 |
134.90
|
0 | 134.90 | 134.90 | 134.90 | 0 | 0 | 0 | |
| 03/06/2026 |
134.90
|
600 | 125.30 | 134.90 | 125 | 0 | 0 | 0 | |
| 02/06/2026 |
137.80
|
0 | 137.80 | 137.80 | 137.80 | 0 | 0 | 0 | |
| 01/06/2026 |
137.80
|
0 | 137.80 | 137.80 | 137.80 | 0 | 0 | 0 | |
| 29/05/2026 |
137.80
|
100 | 137.80 | 137.80 | 137.80 | 0 | 0 | 0 | |
| 28/05/2026 |
137.90
|
1,600 | 137.90 | 137.90 | 137.90 | 0 | 0 | 0 | |
| 27/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 26/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 25/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 22/05/2026 |
130
|
300 | 130 | 130 | 130 | 0 | 100 | 0 | |
| 21/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 20/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 19/05/2026 |
130
|
100 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 18/05/2026 |
139.80
|
2,300 | 138 | 139.80 | 137.80 | 0 | 500 | 0 | |
| 15/05/2026 |
138.50
|
1,600 | 127 | 138.50 | 126.20 | 100 | 300 | 0 | |
| 14/05/2026 |
139.50
|
1,600 | 126.10 | 139.50 | 126 | 100 | 400 | 0 | |
| 13/05/2026 |
139.50
|
1,700 | 128 | 139.50 | 128 | 0 | 500 | 0 | |
| 12/05/2026 |
127
|
1,000 | 139 | 140 | 127 | 0 | 200 | 0 | |
| 11/05/2026 |
140
|
1,100 | 126 | 140 | 126 | 0 | 200 | 0 | |
| 08/05/2026 |
127.40
|
0 | 127.40 | 127.40 | 127.40 | 0 | 0 | 0 | |
| 07/05/2026 |
127.40
|
0 | 127.40 | 127.40 | 127.40 | 0 | 0 | 0 | |
| 06/05/2026 |
127.40
|
400 | 127.80 | 127.80 | 127.40 | 0 | 0 | 0 | |
| 05/05/2026 |
128.50
|
100 | 128.50 | 128.50 | 128.50 | 0 | 0 | 0 | |
| 04/05/2026 |
128.80
|
0 | 128.80 | 128.80 | 128.80 | 0 | 0 | 0 | |
| 29/04/2026 |
128.80
|
1,400 | 128.80 | 128.80 | 128.80 | 0 | 0 | 0 | |
| 28/04/2026 |
129.90
|
100 | 129.90 | 129.90 | 129.90 | 0 | 0 | 0 | |
| 24/04/2026 |
126.50
|
100 | 126.50 | 126.50 | 126.50 | 0 | 0 | 0 | |
| 23/04/2026 |
126.50
|
600 | 127 | 127 | 126.50 | 0 | 0 | 0 | |
| 22/04/2026 |
127
|
0 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 21/04/2026: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 21/04/2026 |
127
|
1,900 | 128.90 | 128.90 | 127 | 0 | 0 | 0 | |
| 20/04/2026 |
128.90
|
3,400 | 130.48 | 130.48 | 128.60 | 0 | 800 | 0 | |
| 17/04/2026 |
138.00
|
0 | 138.00 | 138.00 | 138.00 | 0 | 0 | 0 | |