| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-4.14 | -2.83% | 2,175,100 | -250,562 | 0 |
131.90
147.40
147.40
|
|
2 tháng
(2026-04-20) |
-3.48 | -2.39% | 5,444,900 | 257,336 | 0 |
131.90
152.76
147.40
|
|
3 tháng
(2026-03-19) |
20.93 | 17.28% | 11,690,100 | -1,303,509 | -137.8 |
114.64
152.76
147.40
|
|
6 tháng
(2025-12-19) |
-22.58 | -13.72% | 21,276,500 | -3,582,909 | -488.3 |
114.64
173.10
147.40
|
|
12 tháng
(2025-06-23) |
18.43 | 14.92% | 39,803,700 | -3,931,394 | -534.7 |
114.64
178.58
147.40
|
|
24 tháng
(2024-06-27) |
56.16 | 65.42% | 95,505,200 | -1,341,357 | -225.3 |
75.84
178.58
147.40
|
|
36 tháng
(2023-07-03) |
73.88 | 108.46% | 157,373,400 | -896,844 | -204.5 |
57.87
178.58
147.40
|
|
60 tháng
(2021-07-13) |
106.97 | 305.41% | 212,727,400 | -1,019,021 | -228.6 |
32.46
178.58
147.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
164.11
|
111,900 | 165.53 | 165.81 | 164.11 | 22,000 | 27,300 | -0.9 | |
| 15/01/2026 |
164.58
|
147,800 | 165.53 | 168.18 | 164.58 | 32,700 | 37,800 | -0.9 | |
| 14/01/2026 |
165.53
|
252,600 | 164.96 | 167.33 | 163.83 | 76,200 | 76,000 | 0.0 | |
| 13/01/2026 |
166.29
|
91,800 | 165.62 | 166.67 | 164.58 | 18,300 | 8,100 | 1.8 | |
| 12/01/2026 |
165.25
|
110,800 | 165.62 | 170.26 | 163.83 | 12,800 | 36,200 | -4.2 | |
| 09/01/2026 |
165.62
|
96,500 | 165.15 | 166.00 | 164.11 | 40,000 | 24,900 | 2.6 | |
| 08/01/2026 |
164.96
|
227,300 | 167.14 | 167.42 | 163.64 | 70,900 | 98,500 | -4.8 | |
| 07/01/2026 |
167.61
|
107,100 | 163.73 | 168.08 | 163.73 | 25,000 | 14,700 | 1.8 | |
| 06/01/2026 |
164.11
|
125,600 | 166.85 | 166.85 | 163.45 | 12,600 | 89,800 | -13.4 | |
| 05/01/2026 |
165.06
|
111,500 | 165.53 | 167.23 | 163.45 | 6,100 | 45,000 | -6.8 | |
| 31/12/2025 |
165.53
|
57,200 | 166.19 | 166.19 | 164.58 | 4,400 | 1,700 | 0.5 | |
| 30/12/2025 |
165.81
|
90,700 | 166.48 | 166.85 | 163.64 | 4,600 | 11,200 | -1.2 | |
| 29/12/2025 |
167.42
|
60,500 | 167.42 | 169.03 | 166.67 | 22,000 | 3,900 | 3.2 | |
| 26/12/2025 |
167.04
|
113,700 | 164.77 | 167.71 | 164.77 | 31,100 | 20,500 | 1.9 | |
| 25/12/2025 |
165.53
|
78,800 | 164.58 | 169.31 | 164.58 | 6,300 | 12,100 | -1.0 | |
| 24/12/2025 |
166.57
|
118,600 | 174.71 | 174.71 | 166.48 | 20,700 | 29,000 | -1.5 | |
| 23/12/2025 |
173.10
|
225,500 | 168.37 | 173.10 | 165.81 | 135,300 | 65,300 | 12.5 | |
| 22/12/2025 |
166.67
|
137,800 | 163.64 | 167.42 | 163.17 | 58,700 | 67,900 | -1.6 | |
| 19/12/2025 |
164.58
|
343,200 | 174.23 | 174.23 | 163.17 | 113,900 | 151,000 | -6.4 | |
| 18/12/2025 |
174.61
|
106,100 | 178.87 | 180.66 | 172.81 | 28,200 | 35,800 | -1.4 | |
| 17/12/2025 |
178.58
|
209,500 | 167.99 | 178.58 | 165.81 | 101,100 | 13,600 | 16.1 | |
| 16/12/2025 |
167.99
|
289,100 | 166.57 | 172.15 | 166.57 | 174,600 | 146,500 | 5.0 | |
| 15/12/2025 |
165.81
|
409,200 | 166.48 | 170.26 | 161.84 | 197,000 | 214,200 | -3.1 | |
| 12/12/2025 |
166.48
|
312,600 | 161.84 | 171.68 | 161.84 | 87,500 | 87,400 | 0.0 | |
| 11/12/2025 |
160.52
|
521,000 | 150.02 | 160.52 | 149.64 | 209,700 | 46,400 | 26.9 | |
| 10/12/2025 |
150.02
|
76,600 | 148.60 | 150.87 | 148.60 | 56,700 | 5,100 | 8.2 | |
| 09/12/2025 |
148.60
|
53,100 | 147.56 | 149.36 | 147.56 | 17,500 | 11,600 | 0.9 | |
| 08/12/2025 |
147.46
|
219,200 | 151.44 | 151.53 | 146.99 | 16,400 | 144,200 | -20.1 | |
| 05/12/2025 |
151.44
|
52,600 | 157.02 | 157.11 | 151.44 | 3,300 | 11,300 | -1.3 | |
| 04/12/2025 |
155.60
|
103,500 | 152.10 | 158.25 | 151.91 | 12,500 | 16,400 | -0.7 | |
| 03/12/2025 |
150.40
|
61,800 | 150.40 | 151.25 | 148.88 | 10,800 | 31,100 | -3.2 | |
| 02/12/2025 |
150.21
|
103,600 | 149.26 | 152.76 | 148.69 | 14,000 | 46,200 | -5.1 | |
| 01/12/2025 |
149.45
|
89,600 | 149.36 | 150.30 | 149.36 | 16,000 | 51,000 | -5.5 | |
| 28/11/2025 |
149.36
|
53,700 | 148.50 | 149.73 | 147.94 | 13,400 | 16,100 | -0.4 | |
| 27/11/2025 |
147.75
|
55,800 | 149.45 | 151.91 | 147.75 | 3,800 | 12,600 | -1.4 | |
| 26/11/2025 |
149.45
|
25,400 | 147.18 | 150.30 | 147.18 | 3,500 | 2,400 | 0.2 | |
| 25/11/2025 |
148.98
|
230,500 | 148.03 | 151.15 | 146.23 | 127,900 | 120,300 | 1.2 | |
| 24/11/2025 |
148.03
|
76,800 | 148.13 | 149.26 | 147.94 | 10,100 | 32,900 | -3.6 | |
| 21/11/2025 |
148.13
|
94,100 | 148.69 | 150.30 | 147.75 | 23,100 | 35,600 | -2.0 | |
| 20/11/2025 |
148.50
|
343,600 | 154.18 | 154.18 | 145.48 | 70,500 | 182,300 | -17.6 | |
| 19/11/2025 |
154.27
|
68,900 | 154.94 | 155.31 | 154.18 | 10,000 | 9,500 | 0.1 | |
| 18/11/2025 |
155.22
|
73,800 | 155.13 | 157.02 | 155.03 | 8,200 | 10,300 | -0.3 | |
| 17/11/2025: Cổ tức tiền mặt tỉ lệ: 65% | |||||||||
| 17/11/2025 |
157.58
|
117,600 | 157.40 | 158.34 | 154.65 | 49,200 | 10,400 | 6.4 | |
| 14/11/2025 |
155.51
|
67,500 | 157.23 | 157.23 | 154.87 | 13,000 | 21,400 | -1.4 | |
| 13/11/2025 |
157.23
|
91,600 | 157.69 | 157.69 | 155.14 | 45,500 | 53,600 | -1.4 | |
| 12/11/2025 |
157.69
|
116,100 | 153.32 | 158.14 | 152.41 | 67,500 | 30,000 | 6.4 | |
| 11/11/2025 |
152.50
|
50,500 | 156.51 | 156.51 | 151.50 | 12,100 | 9,700 | 0.4 | |
| 10/11/2025 |
151.50
|
113,000 | 155.60 | 157.42 | 151.50 | 14,300 | 18,300 | -0.7 | |
| 07/11/2025 |
154.23
|
187,200 | 163.69 | 163.79 | 153.32 | 3,900 | 71,100 | -11.7 | |
| 06/11/2025 |
162.88
|
197,500 | 155.60 | 163.69 | 155.60 | 84,100 | 49,200 | 6.1 | |
| 05/11/2025 |
155.60
|
53,900 | 153.96 | 157.42 | 153.96 | 15,100 | 26,100 | -1.9 | |
| 04/11/2025 |
155.60
|
79,100 | 154.87 | 158.14 | 153.32 | 16,400 | 18,700 | -0.4 | |
| 03/11/2025 |
158.14
|
272,000 | 154.78 | 158.33 | 154.50 | 170,000 | 102,000 | 11.7 | |
| 31/10/2025 |
154.69
|
129,100 | 154.69 | 154.69 | 151.77 | 18,600 | 18,300 | 0.0 | |
| 30/10/2025 |
153.78
|
102,200 | 155.14 | 155.32 | 153.14 | 23,400 | 23,400 | 0.0 | |
| 29/10/2025 |
154.69
|
180,600 | 154.60 | 155.96 | 151.14 | 125,900 | 43,200 | 14.1 | |
| 28/10/2025 |
154.50
|
125,200 | 151.32 | 154.96 | 151.05 | 25,800 | 14,800 | 1.8 | |
| 27/10/2025 |
151.96
|
117,800 | 158.33 | 158.33 | 151.05 | 10,300 | 44,900 | -5.9 | |
| 24/10/2025 |
158.33
|
110,600 | 150.41 | 158.33 | 150.14 | 54,700 | 8,300 | 7.8 | |
| 23/10/2025 |
150.14
|
174,000 | 158.23 | 158.23 | 150.14 | 38,800 | 11,200 | 4.6 | |
| 22/10/2025 |
158.33
|
156,700 | 155.60 | 161.97 | 154.32 | 12,200 | 24,500 | -2.1 | |
| 21/10/2025 |
153.78
|
349,600 | 143.77 | 153.78 | 143.77 | 32,700 | 39,400 | -1.2 | |
| 20/10/2025 |
143.77
|
217,400 | 153.78 | 153.78 | 141.95 | 91,300 | 27,700 | 10.1 | |
| 17/10/2025 |
146.50
|
645,300 | 137.40 | 146.50 | 137.40 | 190,900 | 209,700 | -3.4 | |
| 16/10/2025 |
136.94
|
264,100 | 131.94 | 136.94 | 131.94 | 71,800 | 10,500 | 9.1 | |
| 15/10/2025 |
128.66
|
69,500 | 128.75 | 129.66 | 127.66 | 13,000 | 35,100 | -3.1 | |
| 14/10/2025 |
128.75
|
115,400 | 130.94 | 131.03 | 128.75 | 11,000 | 45,300 | -4.9 | |
| 13/10/2025 |
130.57
|
74,900 | 129.57 | 130.57 | 129.30 | 800 | 36,100 | -5.0 | |
| 10/10/2025 |
130.57
|
53,800 | 131.21 | 131.30 | 130.57 | 5,000 | 18,300 | -1.9 | |
| 09/10/2025 |
130.30
|
60,400 | 129.85 | 130.57 | 129.66 | 0 | 0 | 0 | |
| 08/10/2025 |
129.66
|
31,100 | 129.21 | 129.94 | 129.03 | 4,000 | 20,500 | -2.3 | |
| 07/10/2025 |
128.84
|
27,700 | 130.12 | 130.12 | 128.57 | 200 | 12,400 | -1.7 | |
| 06/10/2025 |
128.75
|
49,800 | 129.21 | 129.66 | 128.57 | 0 | 25,400 | -3.6 | |
| 03/10/2025 |
128.30
|
29,900 | 129.39 | 130.03 | 128.30 | 3,400 | 200 | 0.5 | |
| 02/10/2025 |
128.39
|
103,800 | 131.39 | 131.39 | 128.39 | 35,700 | 59,100 | -3.3 | |
| 01/10/2025 |
131.21
|
31,900 | 130.48 | 131.21 | 130.48 | 0 | 2,300 | -0.3 | |
| 30/09/2025 |
130.48
|
62,000 | 129.66 | 131.03 | 129.48 | 28,700 | 3,900 | 3.6 | |
| 29/09/2025 |
129.57
|
150,800 | 131.48 | 131.94 | 128.57 | 14,200 | 77,500 | -9.0 | |
| 26/09/2025 |
130.57
|
108,400 | 134.67 | 134.67 | 130.57 | 7,000 | 21,500 | -2.1 | |
| 25/09/2025 |
134.67
|
39,400 | 132.30 | 134.67 | 132.30 | 9,900 | 2,700 | 1.1 | |
| 24/09/2025 |
132.21
|
252,200 | 136.58 | 137.58 | 130.12 | 23,800 | 166,800 | -20.9 | |
| 23/09/2025 |
138.31
|
43,300 | 137.85 | 139.04 | 136.58 | 14,300 | 17,200 | -0.4 | |
| 22/09/2025 |
137.94
|
118,300 | 135.58 | 139.22 | 134.67 | 12,600 | 18,600 | -0.9 | |
| 19/09/2025 |
135.76
|
27,300 | 135.21 | 137.12 | 135.21 | 7,900 | 2,100 | 0.9 | |
| 18/09/2025 |
135.21
|
80,200 | 136.94 | 136.94 | 135.21 | 11,100 | 8,600 | 0.4 | |
| 17/09/2025 |
136.94
|
30,400 | 138.40 | 138.40 | 136.58 | 5,200 | 6,200 | -0.2 | |
| 16/09/2025 |
138.03
|
103,400 | 137.85 | 140.58 | 137.85 | 32,600 | 22,200 | 1.6 | |
| 15/09/2025 |
137.85
|
48,100 | 137.22 | 137.85 | 136.31 | 12,700 | 13,400 | -0.1 | |
| 12/09/2025 |
137.22
|
61,200 | 138.13 | 138.58 | 136.49 | 20,700 | 35,900 | -2.3 | |
| 11/09/2025 |
137.85
|
75,300 | 138.13 | 138.67 | 135.21 | 30,900 | 9,500 | 3.2 | |
| 10/09/2025 |
135.12
|
97,200 | 136.31 | 138.03 | 135.12 | 40,600 | 40,200 | 0.1 | |
| 09/09/2025 |
136.85
|
59,300 | 137.76 | 140.04 | 136.76 | 27,700 | 19,500 | 1.2 | |
| 08/09/2025 |
138.85
|
189,300 | 136.40 | 140.58 | 136.40 | 96,500 | 27,300 | 10.5 | |
| 05/09/2025 |
136.40
|
170,000 | 136.58 | 137.85 | 134.21 | 79,800 | 68,800 | 1.6 | |
| 04/09/2025 |
138.31
|
189,900 | 139.04 | 141.04 | 137.12 | 137,500 | 86,600 | 7.7 | |
| 03/09/2025 |
138.31
|
298,300 | 131.03 | 138.85 | 130.12 | 144,400 | 12,400 | 19.4 | |
| 29/08/2025 |
131.03
|
240,900 | 130.57 | 131.94 | 130.39 | 164,500 | 69,300 | 13.7 | |
| 28/08/2025 |
130.30
|
158,900 | 128.30 | 131.03 | 128.21 | 71,400 | 7,400 | 0 | |
| 27/08/2025 |
128.30
|
190,700 | 126.48 | 129.30 | 125.66 | 42,100 | 18,200 | 3.3 | |
| 26/08/2025 |
126.02
|
92,300 | 125.57 | 126.02 | 124.66 | 38,100 | 8,100 | 4.1 | |