| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
2 | 1.43% | 6,900 | -700 | -0.1 |
136.60
155
142
|
|
2 tháng
(2026-01-12) |
-20.20 | -12.45% | 35,600 | -8,100 | -1.2 |
131.80
162.20
142
|
|
3 tháng
(2025-12-15) |
-35 | -19.77% | 46,000 | -8,800 | -1.3 |
131.80
177
142
|
|
6 tháng
(2025-09-15) |
39.59 | 38.65% | 292,300 | -56,900 | -8.9 |
102.11
185.93
142
|
|
12 tháng
(2025-03-18) |
30.12 | 26.92% | 506,200 | -59,777 | -9.3 |
96.16
185.93
142
|
|
24 tháng
(2024-03-25) |
74.93 | 111.72% | 979,017 | -25,278 | -6.4 |
64.62
185.93
142
|
|
36 tháng
(2023-03-29) |
88.36 | 164.74% | 1,626,558 | -57,778 | -8.8 |
43.38
185.93
142
|
|
60 tháng
(2021-04-08) |
98.22 | 224.37% | 2,798,197 | -749,590 | -56.4 |
38.46
185.93
142
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
142
|
0 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 12/03/2026 |
142
|
0 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 11/03/2026 |
142
|
0 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 10/03/2026 |
142
|
0 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 09/03/2026 |
142
|
300 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 06/03/2026 |
142
|
300 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 05/03/2026 |
155
|
400 | 143 | 155 | 130.50 | 0 | 200 | -0.0 | |
| 04/03/2026 |
143.50
|
1,000 | 159 | 159 | 143.50 | 0 | 100 | -0.0 | |
| 03/03/2026 |
147.90
|
100 | 147.90 | 147.90 | 147.90 | 0 | 0 | 0 | |
| 02/03/2026 |
147.90
|
700 | 168 | 168 | 147.90 | 0 | 100 | -0.0 | |
| 27/02/2026 |
154
|
900 | 145.20 | 156 | 145.20 | 0 | 0 | 0 | |
| 26/02/2026 |
145.20
|
500 | 152 | 152 | 145.20 | 0 | 100 | -0.0 | |
| 25/02/2026 |
142.30
|
600 | 141.20 | 150 | 141.10 | 0 | 100 | -0.0 | |
| 24/02/2026 |
140.80
|
700 | 151.90 | 153 | 140.80 | 0 | 100 | -0.0 | |
| 23/02/2026 |
139.10
|
1,100 | 136.10 | 150.30 | 136.10 | 0 | 0 | 0 | |
| 13/02/2026 |
136.70
|
100 | 136.70 | 136.70 | 136.70 | 0 | 0 | 0 | |
| 12/02/2026 |
136.60
|
100 | 136.60 | 136.60 | 136.60 | 0 | 0 | 0 | |
| 11/02/2026 |
140
|
100 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 10/02/2026 |
144.50
|
100 | 144.50 | 144.50 | 144.50 | 0 | 300 | -0.0 | |
| 09/02/2026 |
144.50
|
2,700 | 131.80 | 144.90 | 131.80 | 0 | 5,000 | -0.7 | |
| 06/02/2026 |
131.80
|
5,600 | 145 | 146 | 131.80 | 0 | 0 | 0 | |
| 05/02/2026 |
146
|
200 | 149.90 | 149.90 | 146 | 0 | 0 | 0 | |
| 04/02/2026 |
146
|
1,900 | 146 | 146 | 145.20 | 0 | 100 | -0.0 | |
| 03/02/2026 |
145.20
|
600 | 150 | 150 | 145.20 | 0 | 400 | -0.1 | |
| 02/02/2026 |
145.20
|
600 | 145.10 | 145.20 | 145.10 | 0 | 400 | -0.1 | |
| 30/01/2026 |
145.10
|
100 | 145.10 | 145.10 | 145.10 | 0 | 100 | -0.0 | |
| 29/01/2026 |
146.40
|
500 | 150 | 150 | 146.40 | 0 | 0 | 0 | |
| 28/01/2026 |
150
|
100 | 150 | 150 | 150 | 0 | 300 | -0.0 | |
| 27/01/2026 |
146
|
900 | 146 | 146 | 146 | 0 | 100 | -0.0 | |
| 26/01/2026 |
146.10
|
300 | 159.90 | 159.90 | 146.10 | 0 | 0 | 0 | |
| 23/01/2026 |
148.10
|
100 | 148.10 | 148.10 | 148.10 | 0 | 300 | -0.0 | |
| 22/01/2026 |
151.30
|
1,200 | 155.20 | 157 | 151.30 | 0 | 0 | 0 | |
| 21/01/2026 |
155.10
|
300 | 155.10 | 155.10 | 155 | 0 | 800 | -0.1 | |
| 20/01/2026 |
160
|
900 | 160 | 160 | 160 | 0 | 200 | -0.0 | |
| 19/01/2026 |
162
|
1,300 | 161.90 | 162 | 161.90 | 0 | 100 | -0.0 | |
| 16/01/2026 |
159.40
|
300 | 159.30 | 159.40 | 159.30 | 0 | 200 | -0.0 | |
| 15/01/2026 |
159.30
|
8,500 | 160 | 169.90 | 159.30 | 0 | 300 | -0.0 | |
| 14/01/2026 |
159.30
|
400 | 159.30 | 159.30 | 159.20 | 0 | 500 | -0.1 | |
| 13/01/2026 |
159
|
1,300 | 153 | 159 | 153 | 0 | 300 | -0.1 | |
| 12/01/2026 |
162.20
|
800 | 170 | 170 | 162.20 | 2,000 | 0 | 0.3 | |
| 09/01/2026 |
161.80
|
2,200 | 170 | 170 | 161.50 | 0 | 0 | 0 | |
| 08/01/2026 |
161
|
1,000 | 161.10 | 161.10 | 161 | 0 | 300 | -0.1 | |
| 07/01/2026 |
161
|
1,400 | 170 | 170 | 161 | 100 | 0 | 0.0 | |
| 06/01/2026 |
170
|
1,000 | 170 | 185.50 | 153 | 0 | 0 | 0 | |
| 05/01/2026 |
170
|
500 | 181.20 | 181.20 | 170 | 0 | 0 | 0 | |
| 31/12/2025 |
165.20
|
400 | 170 | 170 | 165.20 | 0 | 0 | 0 | |
| 30/12/2025 |
166.80
|
200 | 186 | 186 | 166.80 | 0 | 0 | 0 | |
| 29/12/2025 |
171
|
400 | 171 | 171 | 171 | 0 | 0 | 0 | |
| 26/12/2025 |
171
|
200 | 165 | 171 | 165 | 0 | 0 | 0 | |
| 25/12/2025 |
175
|
0 | 175 | 175 | 175 | 0 | 0 | 0 | |
| 24/12/2025 |
175
|
400 | 170 | 175 | 170 | 0 | 0 | 0 | |
| 23/12/2025 |
170
|
0 | 170 | 170 | 170 | 0 | 0 | 0 | |
| 22/12/2025 |
170
|
300 | 170 | 170 | 170 | 0 | 0 | 0 | |
| 19/12/2025 |
170
|
0 | 170 | 170 | 170 | 0 | 0 | 0 | |
| 18/12/2025 |
170
|
2,400 | 163 | 170 | 162 | 0 | 500 | -0.1 | |
| 17/12/2025 |
177
|
0 | 177 | 177 | 177 | 0 | 0 | 0 | |
| 16/12/2025 |
177
|
0 | 177 | 177 | 177 | 0 | 0 | 0 | |
| 15/12/2025 |
177
|
0 | 177 | 177 | 177 | 0 | 0 | 0 | |
| 12/12/2025 |
177
|
300 | 160.10 | 177 | 160.10 | 0 | 0 | 0 | |
| 11/12/2025 |
177
|
0 | 177 | 177 | 177 | 0 | 0 | 0 | |
| 10/12/2025 |
177
|
300 | 162.10 | 177 | 162.10 | 0 | 0 | 0 | |
| 09/12/2025 |
169.10
|
300 | 177.20 | 177.20 | 169.10 | 0 | 0 | 0 | |
| 08/12/2025 |
177.20
|
100 | 177.20 | 177.20 | 177.20 | 0 | 0 | 0 | |
| 05/12/2025 |
177.20
|
0 | 177.20 | 177.20 | 177.20 | 0 | 0 | 0 | |
| 04/12/2025 |
177.20
|
100 | 177.20 | 177.20 | 177.20 | 0 | 0 | 0 | |
| 03/12/2025 |
185
|
2,200 | 180 | 185 | 180 | 600 | 0 | 0.1 | |
| 02/12/2025 |
176.40
|
2,200 | 176 | 176.40 | 176 | 400 | 2,200 | -0.3 | |
| 01/12/2025 |
176.40
|
1,800 | 179 | 179 | 176.40 | 0 | 1,000 | -0.2 | |
| 28/11/2025 |
176.40
|
4,600 | 182.50 | 189 | 176.40 | 0 | 0 | 0 | |
| 27/11/2025 |
182.50
|
500 | 182.50 | 182.50 | 182.50 | 0 | 0 | 0 | |
| 26/11/2025 |
182.50
|
1,200 | 170 | 182.50 | 170 | 300 | 0 | 0.1 | |
| 25/11/2025 |
170.30
|
100 | 170.30 | 170.30 | 170.30 | 0 | 0 | 0 | |
| 24/11/2025 |
180
|
800 | 170 | 180 | 170 | 0 | 0 | 0 | |
| 21/11/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/11/2025 |
175
|
3,600 | 175.10 | 175.10 | 175 | 0 | 3,600 | -0.6 | |
| 20/11/2025 |
174.50
|
8,800 | 185.93 | 185.93 | 173.11 | 0 | 4,600 | -0.9 | |
| 19/11/2025 |
185.93
|
9,200 | 178.97 | 185.93 | 178.97 | 0 | 8,100 | -1.5 | |
| 18/11/2025 |
185.93
|
5,700 | 185.93 | 186.13 | 185.93 | 100 | 4,000 | -0.7 | |
| 17/11/2025 |
169.23
|
100 | 169.23 | 169.23 | 169.23 | 0 | 0 | 0 | |
| 14/11/2025 |
166.05
|
800 | 174.00 | 179.97 | 166.05 | 0 | 0 | 0 | |
| 13/11/2025 |
164.56
|
100 | 164.56 | 164.56 | 164.56 | 0 | 0 | 0 | |
| 12/11/2025 |
164.26
|
1,900 | 187.13 | 187.13 | 163.17 | 0 | 0 | 0 | |
| 11/11/2025 |
170.13
|
700 | 154.71 | 170.13 | 154.71 | 0 | 0 | 0 | |
| 10/11/2025 |
154.71
|
14,700 | 168.24 | 185.04 | 154.71 | 0 | 2,200 | -0.4 | |
| 07/11/2025 |
168.24
|
16,700 | 158.79 | 168.24 | 154.42 | 0 | 2,000 | -0.3 | |
| 06/11/2025 |
153.02
|
5,800 | 149.15 | 153.12 | 139.20 | 0 | 2,600 | -0.4 | |
| 05/11/2025 |
139.20
|
500 | 139.20 | 139.20 | 139.20 | 200 | 0 | 0.0 | |
| 04/11/2025 |
144.47
|
1,900 | 144.47 | 144.47 | 144.47 | 0 | 0 | 0 | |
| 03/11/2025 |
144.37
|
6,700 | 157.10 | 157.10 | 143.18 | 1,600 | 1,200 | 0.0 | |
| 31/10/2025 |
142.88
|
1,000 | 142.88 | 142.88 | 142.88 | 0 | 500 | -0.1 | |
| 30/10/2025 |
129.96
|
21,700 | 157.90 | 157.90 | 129.96 | 500 | 2,000 | -0.3 | |
| 29/10/2025 |
143.58
|
20,200 | 143.48 | 143.58 | 143.48 | 0 | 1,400 | -0.2 | |
| 28/10/2025 |
130.55
|
1,200 | 130.55 | 130.55 | 130.55 | 0 | 200 | -0.0 | |
| 27/10/2025 |
118.72
|
500 | 128.36 | 128.36 | 118.72 | 0 | 0 | 0 | |
| 24/10/2025 |
116.73
|
2,400 | 133.73 | 142.58 | 116.73 | 100 | 100 | 0 | |
| 23/10/2025 |
129.66
|
7,500 | 129.66 | 129.66 | 129.66 | 0 | 0 | 0 | |
| 22/10/2025 |
117.92
|
4,000 | 124.29 | 128.46 | 117.92 | 0 | 0 | 0 | |
| 21/10/2025 |
116.83
|
100 | 116.83 | 116.83 | 116.83 | 0 | 0 | 0 | |
| 20/10/2025 |
116.93
|
1,100 | 115.64 | 125.78 | 115.64 | 0 | 0 | 0 | |
| 17/10/2025 |
114.84
|
0 | 114.84 | 114.84 | 114.84 | 0 | 0 | 0 | |
| 16/10/2025 |
114.84
|
0 | 114.84 | 114.84 | 114.84 | 0 | 0 | 0 | |