| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-12.10 | -12.40% | 357,600 | 0 | 0 |
85.10
162.50
85.10
|
|
2 tháng
(2026-07-20) |
-83.37 | -49.37% | 1,573,400 | 0 | 0 |
85.10
172.85
85.10
|
|
3 tháng
(2026-06-22) |
-87.35 | -50.53% | 1,751,000 | 0 | 0 |
85.10
174.04
85.10
|
|
6 tháng
(2026-03-23) |
-67.23 | -44.02% | 3,434,900 | 0 | 0 |
83.81
191.70
85.10
|
|
12 tháng
(2025-09-23) |
-32.09 | -27.29% | 9,212,300 | 0 | 0 |
83.81
191.70
85.10
|
|
24 tháng
(2024-09-30) |
46.58 | 119.66% | 19,618,775 | 0 | 0 |
28.13
191.70
85.10
|
|
36 tháng
(2023-10-04) |
65.57 | 328.90% | 24,124,921 | 0 | 0 |
19.29
191.70
85.10
|
|
60 tháng
(2021-10-14) |
57.70 | 207.57% | 25,925,862 | 0 | 0 |
16.10
191.70
85.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
85.10
|
21,400 | 87 | 87 | 85 | 0 | 0 | 0 | |
| 17/09/2026 |
85.50
|
30,400 | 85.90 | 89 | 85.40 | 0 | 0 | 0 | |
| 16/09/2026 |
85.20
|
8,300 | 86.30 | 87 | 85.10 | 0 | 0 | 0 | |
| 15/09/2026 |
87
|
15,600 | 86.90 | 87.10 | 85.50 | 0 | 0 | 0 | |
| 14/09/2026 |
85.60
|
29,900 | 90 | 90.90 | 85 | 0 | 0 | 0 | |
| 11/09/2026 |
90
|
50,100 | 93 | 93 | 89 | 0 | 0 | 0 | |
| 10/09/2026 |
92.90
|
5,700 | 93.50 | 93.50 | 92.80 | 0 | 0 | 0 | |
| 09/09/2026 |
93
|
7,900 | 93.10 | 93.20 | 92.50 | 0 | 0 | 0 | |
| 08/09/2026 |
94
|
7,300 | 94 | 95.50 | 93.20 | 0 | 0 | 0 | |
| 07/09/2026 |
94.10
|
14,300 | 95.20 | 96.20 | 93 | 0 | 0 | 0 | |
| 04/09/2026 |
95.20
|
30,400 | 95.80 | 96.40 | 95.10 | 0 | 0 | 0 | |
| 03/09/2026 |
95.80
|
7,600 | 96.10 | 98.50 | 95.80 | 0 | 0 | 0 | |
| 02/09/2026 |
162.50
|
12,500 | 164 | 164 | 161.20 | 0 | 0 | 0 | |
| 01/09/2026 |
149
|
52,200 | 150.20 | 154 | 149 | 0 | 0 | 0 | |
| 31/08/2026 |
85.60
|
29,900 | 90 | 90.90 | 85 | 0 | 0 | 0 | |
| 28/08/2026 |
96.50
|
8,000 | 97 | 97 | 95.90 | 0 | 0 | 0 | |
| 27/08/2026 |
97
|
6,200 | 97 | 97.10 | 97 | 0 | 0 | 0 | |
| 26/08/2026 |
97.10
|
8,900 | 97.40 | 99 | 97.10 | 0 | 0 | 0 | |
| 25/08/2026 |
97.40
|
9,500 | 99.10 | 100 | 92 | 0 | 0 | 0 | |
| 24/08/2026 |
99.60
|
12,300 | 99.60 | 99.60 | 99 | 0 | 0 | 0 | |
| 21/08/2026 |
99.20
|
2,000 | 99.20 | 100.60 | 99.20 | 0 | 0 | 0 | |
| 20/08/2026 |
100.90
|
3,500 | 102.80 | 113.50 | 99.10 | 0 | 0 | 0 | |
| 19/08/2026 |
97.60
|
5,100 | 98.90 | 99.90 | 97.60 | 0 | 0 | 0 | |
| 18/08/2026 |
98
|
10,700 | 99.90 | 99.90 | 96.70 | 0 | 0 | 0 | |
| 17/08/2026 |
95.50
|
13,800 | 98 | 98 | 95 | 0 | 0 | 0 | |
| 14/08/2026 |
100
|
13,700 | 100.30 | 102 | 100 | 0 | 0 | 0 | |
| 13/08/2026 |
102
|
68,200 | 99.10 | 102.90 | 98.90 | 0 | 0 | 0 | |
| 12/08/2026 |
99.10
|
22,800 | 97.60 | 100 | 97.50 | 0 | 0 | 0 | |
| 11/08/2026 |
99.90
|
79,200 | 97.10 | 99.90 | 96.30 | 0 | 0 | 0 | |
| 10/08/2026 |
97
|
74,900 | 96.90 | 97.50 | 96 | 0 | 0 | 0 | |
| 07/08/2026 |
96
|
7,500 | 94.50 | 96 | 94.50 | 0 | 0 | 0 | |
| 06/08/2026 |
96
|
11,100 | 96 | 96 | 93.50 | 0 | 0 | 0 | |
| 05/08/2026 |
97
|
31,300 | 98.20 | 98.40 | 97 | 0 | 0 | 0 | |
| 04/08/2026 |
96.50
|
84,700 | 95.20 | 100 | 95.20 | 0 | 0 | 0 | |
| 03/08/2026 |
96
|
98,200 | 90.10 | 97 | 89 | 0 | 0 | 0 | |
| 31/07/2026 |
91.70
|
60,000 | 92.30 | 93 | 89.50 | 0 | 0 | 0 | |
| 30/07/2026 |
92.60
|
104,500 | 91 | 93.50 | 85 | 0 | 0 | 0 | |
| 29/07/2026 |
87.90
|
448,500 | 103.50 | 103.50 | 87.90 | 0 | 0 | 0 | |
| 28/07/2026 |
103.90
|
2,500 | 103 | 103.90 | 103 | 0 | 0 | 0 | |
| 27/07/2026 |
103
|
23,100 | 106 | 106 | 102 | 0 | 0 | 0 | |
| 24/07/2026 |
102
|
17,600 | 102 | 102 | 101 | 0 | 0 | 0 | |
| 23/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 44999681/300003 (Volume + 0.67%, Ratio=0.01) | |||||||||
| 23/07/2026 |
101.90
|
8,100 | 102 | 102.10 | 100 | 0 | 0 | 0 | |
| 22/07/2026 |
168.87
|
7,400 | 170.86 | 170.86 | 166.99 | 0 | 0 | 0 | |
| 21/07/2026 |
172.85
|
14,000 | 170.56 | 173.94 | 169.07 | 0 | 0 | 0 | |
| 20/07/2026 |
168.87
|
14,000 | 172.85 | 172.85 | 168.87 | 0 | 0 | 0 | |
| 17/07/2026 |
170.86
|
5,200 | 171.85 | 171.85 | 169.87 | 0 | 0 | 0 | |
| 16/07/2026 |
170.86
|
18,300 | 171.36 | 171.85 | 168.87 | 0 | 0 | 0 | |
| 15/07/2026 |
170.86
|
12,500 | 170.16 | 170.96 | 170.16 | 0 | 0 | 0 | |
| 14/07/2026 |
171.36
|
24,400 | 170.96 | 171.36 | 168.87 | 0 | 0 | 0 | |
| 13/07/2026 |
171.36
|
4,700 | 173.44 | 173.44 | 168.87 | 0 | 0 | 0 | |
| 10/07/2026 |
167.88
|
8,200 | 172.75 | 172.75 | 167.88 | 0 | 0 | 0 | |
| 09/07/2026 |
173.44
|
0 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
| 08/07/2026 |
173.44
|
100 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
| 07/07/2026 |
173.74
|
8,100 | 167.98 | 173.74 | 167.98 | 0 | 0 | 0 | |
| 06/07/2026 |
173.74
|
7,000 | 174.83 | 174.83 | 167.88 | 0 | 0 | 0 | |
| 03/07/2026 |
172.85
|
1,700 | 175.83 | 175.83 | 168.58 | 0 | 0 | 0 | |
| 02/07/2026 |
158.94
|
58,300 | 166.39 | 166.49 | 158.94 | 0 | 0 | 0 | |
| 01/07/2026 |
174.04
|
13,900 | 170.66 | 175.83 | 170.66 | 0 | 0 | 0 | |
| 30/06/2026 |
170.86
|
4,800 | 169.87 | 170.86 | 168.87 | 0 | 0 | 0 | |
| 29/06/2026 |
170.86
|
1,900 | 170.36 | 171.85 | 170.36 | 0 | 0 | 0 | |
| 26/06/2026 |
171.85
|
900 | 170.36 | 171.85 | 170.36 | 0 | 0 | 0 | |
| 25/06/2026 |
171.85
|
3,000 | 169.77 | 172.45 | 169.67 | 0 | 0 | 0 | |
| 24/06/2026 |
171.95
|
1,600 | 171.46 | 171.95 | 167.98 | 0 | 0 | 0 | |
| 23/06/2026 |
171.85
|
2,700 | 173.44 | 173.44 | 171.36 | 0 | 0 | 0 | |
| 22/06/2026 |
172.85
|
300 | 173.24 | 173.24 | 172.85 | 0 | 0 | 0 | |
| 19/06/2026 |
173.34
|
6,900 | 171.36 | 173.84 | 171.36 | 0 | 0 | 0 | |
| 18/06/2026 |
171.85
|
4,500 | 172.85 | 172.85 | 170.36 | 0 | 0 | 0 | |
| 17/06/2026 |
171.36
|
3,300 | 170.86 | 172.35 | 170.76 | 0 | 0 | 0 | |
| 16/06/2026 |
173.24
|
6,500 | 173.84 | 176.32 | 171.06 | 0 | 0 | 0 | |
| 15/06/2026 |
171.36
|
3,500 | 168.87 | 173.84 | 168.87 | 0 | 0 | 0 | |
| 12/06/2026 |
168.87
|
10,100 | 172.85 | 172.85 | 148.91 | 0 | 0 | 0 | |
| 11/06/2026 |
173.84
|
200 | 176.32 | 176.32 | 173.84 | 0 | 0 | 0 | |
| 10/06/2026 |
172.45
|
600 | 172.45 | 172.45 | 172.45 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 09/06/2026 |
172.85
|
4,300 | 173.74 | 173.84 | 166.69 | 0 | 0 | 0 | |
| 08/06/2026 |
169.87
|
9,500 | 172.22 | 172.22 | 167.42 | 0 | 0 | 0 | |
| 05/06/2026 |
172.32
|
16,300 | 171.34 | 175.64 | 170.36 | 0 | 0 | 0 | |
| 04/06/2026 |
173.59
|
6,700 | 173.29 | 174.27 | 170.36 | 0 | 0 | 0 | |
| 03/06/2026 |
172.41
|
11,600 | 174.27 | 175.25 | 172.41 | 0 | 0 | 0 | |
| 02/06/2026 |
173.59
|
2,800 | 178.29 | 178.29 | 171.53 | 0 | 0 | 0 | |
| 01/06/2026 |
177.99
|
30,200 | 178.19 | 179.07 | 175.16 | 0 | 0 | 0 | |
| 29/05/2026 |
178.19
|
3,600 | 176.13 | 179.17 | 175.84 | 0 | 0 | 0 | |
| 28/05/2026 |
176.72
|
12,400 | 177.70 | 177.70 | 175.25 | 0 | 0 | 0 | |
| 27/05/2026 |
177.70
|
25,200 | 182.60 | 182.60 | 177.21 | 0 | 0 | 0 | |
| 26/05/2026 |
182.99
|
8,000 | 181.23 | 183.48 | 180.64 | 0 | 0 | 0 | |
| 25/05/2026 |
183.48
|
400 | 183.48 | 183.48 | 183.48 | 0 | 0 | 0 | |
| 22/05/2026 |
182.99
|
7,600 | 185.63 | 185.63 | 181.03 | 0 | 0 | 0 | |
| 21/05/2026 |
184.46
|
2,500 | 182.11 | 184.46 | 181.13 | 0 | 0 | 0 | |
| 20/05/2026 |
183.87
|
4,800 | 181.91 | 183.87 | 181.13 | 0 | 0 | 0 | |
| 19/05/2026 |
181.52
|
32,500 | 187.98 | 187.98 | 181.13 | 0 | 0 | 0 | |
| 18/05/2026 |
184.75
|
10,700 | 186.02 | 193.86 | 182.30 | 0 | 0 | 0 | |
| 15/05/2026 |
184.65
|
3,300 | 181.81 | 184.85 | 181.81 | 0 | 0 | 0 | |
| 14/05/2026 |
185.53
|
17,400 | 186.51 | 186.51 | 181.52 | 0 | 0 | 0 | |
| 13/05/2026 |
188.37
|
6,800 | 188.27 | 188.96 | 185.04 | 0 | 0 | 0 | |
| 12/05/2026 |
188.96
|
5,000 | 189.16 | 189.16 | 184.06 | 0 | 0 | 0 | |
| 11/05/2026 |
189.25
|
8,900 | 188.37 | 189.45 | 188.37 | 0 | 0 | 0 | |
| 08/05/2026 |
189.84
|
27,800 | 180.74 | 189.84 | 180.44 | 0 | 0 | 0 | |
| 07/05/2026 |
187.10
|
5,900 | 183.77 | 187.10 | 183.77 | 0 | 0 | 0 | |
| 06/05/2026 |
187.79
|
15,200 | 187.88 | 187.98 | 180.15 | 0 | 0 | 0 | |
| 05/05/2026 |
177.21
|
72,500 | 189.94 | 190.82 | 177.21 | 0 | 0 | 0 | |
| 04/05/2026 |
190.33
|
12,000 | 190.92 | 192.39 | 189.45 | 0 | 0 | 0 | |