| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
5.80 | 4.26% | 7,124,000 | 2,041,859 | 0 |
135.90
143
142.60
|
|
2 tháng
(2026-07-10) |
7.79 | 5.81% | 15,122,600 | 3,096,179 | 0 |
132.04
143
142.60
|
|
3 tháng
(2026-06-10) |
13.40 | 10.44% | 22,692,500 | 5,051,517 | 0 |
124.65
143
142.60
|
|
6 tháng
(2026-03-12) |
3.45 | 2.49% | 45,981,000 | 3,570,482 | -42.3 |
124.16
158.65
142.60
|
|
12 tháng
(2025-09-15) |
38.60 | 37.40% | 90,008,400 | -2,432,318 | -1,233.0 |
102.64
179.21
142.60
|
|
24 tháng
(2024-09-18) |
39.53 | 38.65% | 130,993,315 | -8,140,231 | -1,670.1 |
84.19
179.21
142.60
|
|
36 tháng
(2023-09-25) |
104.80 | 283.22% | 154,414,399 | -6,591,312 | -1,349.6 |
34.76
179.21
142.60
|
|
60 tháng
(2021-10-04) |
86.65 | 157.11% | 163,368,460 | -4,734,215 | -1,215.9 |
27.53
179.21
142.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/04/2026 |
137.95
|
312,000 | 137.95 | 137.95 | 136.18 | 6,800 | 4,400 | 0 | |
| 10/04/2026 |
137.95
|
257,900 | 138.35 | 138.55 | 137.46 | 4,100 | 52,300 | 0 | |
| 09/04/2026 |
138.35
|
376,500 | 139.14 | 139.14 | 135.59 | 4,200 | 236,700 | 0 | |
| 08/04/2026 |
139.14
|
200,700 | 141.30 | 141.30 | 137.95 | 12,000 | 38,300 | 0 | |
| 07/04/2026 |
138.05
|
172,400 | 138.05 | 138.05 | 136.57 | 6,100 | 100 | -9.6 | |
| 06/04/2026 |
138.05
|
191,400 | 137.86 | 140.32 | 137.56 | 6,200 | 150,300 | -20.1 | |
| 03/04/2026 |
138.64
|
206,600 | 138.94 | 140.91 | 136.08 | 235,300 | 44,000 | 29.9 | |
| 02/04/2026 |
138.94
|
266,400 | 139.92 | 140.71 | 137.76 | 1,000 | 27,600 | -4.2 | |
| 01/04/2026 |
141.90
|
171,100 | 141.90 | 142.88 | 140.91 | 3,500 | 2,400 | 0.2 | |
| 31/03/2026 |
141.90
|
169,900 | 142.39 | 142.39 | 139.63 | 5,300 | 122,800 | -16.8 | |
| 30/03/2026 |
142.39
|
178,200 | 141.90 | 142.68 | 138.15 | 500 | 173,300 | -24.7 | |
| 27/03/2026 |
143.08
|
224,100 | 143.87 | 143.87 | 139.83 | 500 | 173,300 | -24.7 | |
| 26/03/2026 |
144.85
|
62,400 | 145.25 | 145.25 | 142.39 | 1,200 | 11,700 | -1.5 | |
| 25/03/2026 |
145.34
|
196,800 | 145.34 | 145.84 | 141.90 | 0 | 41,000 | -6.0 | |
| 24/03/2026 |
145.34
|
113,800 | 146.92 | 147.81 | 141.40 | 20,200 | 196,600 | -25.5 | |
| 23/03/2026 |
143.47
|
485,800 | 145.34 | 147.81 | 142.09 | 20,200 | 196,600 | -25.5 | |
| 20/03/2026 |
152.73
|
2,211,200 | 155.69 | 156.68 | 152.73 | 38,100 | 1,482,900 | -223.9 | |
| 19/03/2026 |
158.65
|
820,800 | 153.23 | 158.65 | 151.75 | 92,100 | 2,000 | 14.3 | |
| 18/03/2026 |
158.65
|
413,100 | 159.63 | 160.62 | 148.01 | 1,369,500 | 800 | 215.2 | |
| 17/03/2026 |
157.86
|
2,588,200 | 151.65 | 157.86 | 148.10 | 766,700 | 1,700 | 114.3 | |
| 16/03/2026 |
147.61
|
1,482,800 | 147.61 | 147.61 | 145.94 | 9,200 | 127,700 | -16.3 | |
| 13/03/2026 |
137.95
|
383,200 | 136.97 | 138.35 | 133.22 | 9,200 | 127,700 | -16.3 | |
| 12/03/2026 |
138.35
|
118,400 | 143.08 | 143.08 | 136.48 | 18,900 | 26,700 | -1.1 | |
| 11/03/2026 |
142.88
|
94,000 | 134.51 | 142.88 | 134.51 | 11,600 | 1,200 | 1.5 | |
| 10/03/2026 |
135.98
|
325,900 | 130.37 | 139.33 | 130.37 | 6,500 | 56,700 | -6.6 | |
| 09/03/2026 |
130.27
|
208,800 | 130.56 | 131.45 | 130.27 | 6,500 | 56,700 | -6.6 | |
| 06/03/2026 |
140.02
|
217,700 | 147.32 | 147.32 | 139.73 | 1,500 | 52,100 | -7.3 | |
| 05/03/2026 |
147.91
|
322,900 | 162.59 | 163.57 | 147.81 | 500 | 7,800 | -1.2 | |
| 04/03/2026 |
157.66
|
808,500 | 149.78 | 157.66 | 148.89 | 235,300 | 44,000 | 29.9 | |
| 03/03/2026 |
148.60
|
439,500 | 135.00 | 148.60 | 135.00 | 10,200 | 5,000 | 0.7 | |
| 02/03/2026 |
138.94
|
259,700 | 133.03 | 138.94 | 132.83 | 14,200 | 8,900 | 0.8 | |
| 27/02/2026 |
138.94
|
325,500 | 141.99 | 142.39 | 136.97 | 107,100 | 288,500 | -25.4 | |
| 26/02/2026 |
143.87
|
49,000 | 143.87 | 143.87 | 141.90 | 4,200 | 14,200 | -1.4 | |
| 25/02/2026 |
144.85
|
216,100 | 144.65 | 146.33 | 136.57 | 44,700 | 176,300 | -19.0 | |
| 24/02/2026 |
146.82
|
52,500 | 144.85 | 146.82 | 143.67 | 8,400 | 10,000 | -0.2 | |
| 23/02/2026 |
146.82
|
84,400 | 146.82 | 146.82 | 143.47 | 18,200 | 27,700 | -1.4 | |
| 13/02/2026 |
146.82
|
70,200 | 142.88 | 146.82 | 142.88 | 700 | 20,100 | -2.9 | |
| 12/02/2026 |
146.82
|
225,300 | 143.57 | 147.81 | 142.59 | 86,900 | 128,000 | -6.1 | |
| 11/02/2026 |
147.81
|
107,200 | 147.81 | 147.81 | 141.01 | 1,400 | 58,500 | -8.3 | |
| 10/02/2026 |
147.81
|
349,800 | 149.98 | 149.98 | 139.63 | 108,500 | 262,500 | -22.4 | |
| 09/02/2026 |
150.07
|
122,300 | 150.07 | 150.17 | 148.99 | 800 | 29,400 | -4.4 | |
| 06/02/2026 |
150.07
|
113,500 | 152.34 | 152.34 | 149.58 | 800 | 29,400 | -4.4 | |
| 05/02/2026 |
152.34
|
114,100 | 154.90 | 155.69 | 152.34 | 600 | 34,000 | -5.2 | |
| 04/02/2026 |
154.90
|
177,600 | 153.33 | 155.89 | 152.73 | 1,000 | 27,600 | -4.2 | |
| 03/02/2026 |
153.33
|
220,900 | 151.65 | 154.61 | 149.88 | 14,200 | 8,900 | 0.8 | |
| 02/02/2026 |
151.65
|
195,300 | 156.68 | 156.87 | 150.67 | 2,000 | 55,800 | -8.4 | |
| 30/01/2026 |
156.78
|
203,900 | 159.53 | 159.53 | 155.89 | 102,000 | 300 | 16.2 | |
| 29/01/2026 |
155.79
|
471,000 | 154.21 | 159.63 | 154.21 | 259,600 | 234,700 | 4.0 | |
| 28/01/2026 |
154.80
|
200,500 | 156.18 | 156.78 | 154.21 | 20,200 | 48,900 | -4.6 | |
| 27/01/2026 |
156.18
|
148,900 | 156.18 | 156.58 | 153.72 | 0 | 2,600 | -0.4 | |
| 26/01/2026 |
156.18
|
130,600 | 158.35 | 158.45 | 154.71 | 100 | 4,300 | -0.7 | |
| 23/01/2026 |
156.48
|
166,700 | 156.58 | 157.66 | 155.20 | 200 | 4,500 | -0.7 | |
| 22/01/2026 |
156.48
|
214,200 | 158.15 | 158.15 | 153.72 | 400 | 60,600 | -9.5 | |
| 21/01/2026 |
157.46
|
188,700 | 159.44 | 159.63 | 155.69 | 400 | 41,100 | -6.6 | |
| 20/01/2026 |
159.44
|
244,400 | 157.66 | 162.59 | 157.66 | 5,300 | 47,000 | -6.7 | |
| 19/01/2026 |
157.66
|
306,300 | 157.66 | 157.66 | 152.73 | 3,100 | 122,900 | -18.8 | |
| 16/01/2026 |
157.66
|
488,100 | 162.59 | 162.59 | 153.72 | 17,600 | 260,200 | -38.4 | |
| 15/01/2026 |
162.59
|
373,200 | 163.08 | 165.45 | 161.50 | 7,200 | 46,300 | -6.5 | |
| 14/01/2026 |
165.54
|
96,300 | 162.79 | 167.22 | 162.79 | 26,700 | 10,000 | 2.8 | |
| 13/01/2026 |
167.42
|
321,200 | 168.99 | 170.27 | 161.60 | 12,700 | 212,700 | -33.9 | |
| 12/01/2026 |
170.27
|
110,800 | 169.98 | 170.57 | 167.52 | 26,100 | 14,000 | 2.1 | |
| 09/01/2026: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2147 (Volume + 21.47%, Ratio=0.21) | |||||||||
| 09/01/2026 |
173.43
|
189,200 | 172.44 | 176.48 | 167.52 | 39,000 | 105,800 | -11.6 | |
| 08/01/2026 |
173.60
|
494,300 | 174.96 | 174.96 | 172.72 | 5,900 | 356,600 | -75.8 | |
| 07/01/2026 |
176.41
|
403,200 | 175.04 | 176.41 | 173.76 | 11,700 | 200,000 | -41.1 | |
| 06/01/2026 |
176.41
|
148,900 | 176.89 | 176.89 | 175.45 | 60,500 | 17,200 | 9.5 | |
| 05/01/2026 |
177.37
|
458,700 | 179.54 | 179.54 | 173.04 | 18,100 | 317,500 | -65.3 | |
| 31/12/2025 |
178.01
|
142,000 | 177.37 | 180.42 | 177.37 | 3,500 | 2,400 | 0.2 | |
| 30/12/2025 |
177.37
|
382,800 | 176.33 | 177.37 | 175.61 | 3,300 | 16,400 | -2.9 | |
| 29/12/2025 |
176.49
|
643,900 | 176.41 | 176.49 | 171.60 | 5,300 | 260,700 | -55.6 | |
| 26/12/2025 |
176.41
|
295,000 | 173.20 | 177.61 | 173.20 | 45,400 | 20,800 | 5.4 | |
| 25/12/2025 |
179.21
|
1,009,000 | 176.41 | 179.21 | 170.63 | 552,600 | 110,700 | 99.8 | |
| 17/12/2025 |
170.39
|
153,600 | 171.60 | 171.68 | 170.07 | 57,900 | 23,400 | 7.3 | |
| 16/12/2025 |
171.44
|
418,200 | 169.19 | 172.32 | 169.19 | 58,500 | 129,700 | -15.2 | |
| 15/12/2025 |
169.83
|
330,100 | 170.88 | 172.80 | 169.19 | 98,200 | 199,600 | -21.7 | |
| 12/12/2025 |
170.79
|
304,300 | 173.60 | 174.80 | 170.79 | 137,700 | 106,800 | 6.7 | |
| 11/12/2025 |
173.84
|
179,400 | 169.99 | 174.80 | 169.99 | 36,800 | 5,600 | 6.7 | |
| 10/12/2025 |
172.00
|
135,500 | 172.24 | 172.24 | 171.52 | 20,200 | 14,700 | 1.2 | |
| 09/12/2025 |
172.16
|
115,700 | 172.00 | 173.20 | 171.60 | 25,100 | 10,000 | 3.2 | |
| 08/12/2025 |
172.16
|
112,400 | 172.40 | 173.20 | 171.60 | 15,800 | 4,800 | 2.4 | |
| 05/12/2025 |
174.08
|
230,600 | 178.17 | 179.62 | 169.19 | 48,200 | 400 | 10.4 | |
| 04/12/2025 |
177.05
|
262,100 | 176.65 | 178.41 | 176.01 | 63,000 | 1,800 | 13.5 | |
| 03/12/2025 |
176.65
|
471,700 | 178.01 | 178.57 | 176.41 | 80,500 | 50,200 | 6.7 | |
| 02/12/2025 |
176.17
|
773,400 | 173.52 | 184.43 | 173.52 | 193,800 | 74,900 | 26.5 | |
| 01/12/2025 |
173.52
|
270,300 | 173.20 | 174.00 | 173.20 | 0 | 55,200 | -11.9 | |
| 28/11/2025 |
173.28
|
211,700 | 173.92 | 174.40 | 172.08 | 0 | 31,000 | -6.7 | |
| 27/11/2025 |
173.52
|
82,100 | 174.00 | 174.00 | 172.96 | 0 | 15,000 | -3.2 | |
| 26/11/2025 |
172.96
|
228,000 | 172.16 | 176.41 | 172.16 | 1,600 | 84,100 | -17.8 | |
| 25/11/2025 |
171.68
|
351,300 | 172.40 | 172.56 | 171.60 | 0 | 181,400 | -38.9 | |
| 24/11/2025 |
171.60
|
389,100 | 168.87 | 172.40 | 168.23 | 700 | 231,400 | -49.4 | |
| 21/11/2025 |
168.87
|
780,000 | 172.32 | 172.48 | 168.63 | 0 | 552,100 | -117.6 | |
| 20/11/2025 |
172.24
|
334,800 | 170.79 | 173.20 | 170.79 | 100 | 136,600 | -29.4 | |
| 19/11/2025 |
170.96
|
633,000 | 168.39 | 175.53 | 168.39 | 50,500 | 263,600 | -45.9 | |
| 18/11/2025 |
172.40
|
457,700 | 176.41 | 176.41 | 171.60 | 35,800 | 221,700 | -40.3 | |
| 17/11/2025 |
175.61
|
499,500 | 174.00 | 177.21 | 174.00 | 85,200 | 269,200 | -40.4 | |
| 14/11/2025 |
174.72
|
723,100 | 174.80 | 177.85 | 174.00 | 74,000 | 262,600 | -41.2 | |
| 13/11/2025 |
173.68
|
1,217,600 | 172.40 | 176.81 | 172.40 | 77,200 | 742,100 | -145.1 | |
| 12/11/2025 |
173.12
|
766,700 | 165.98 | 173.12 | 165.98 | 187,700 | 145,300 | 9.2 | |
| 11/11/2025 |
165.18
|
877,900 | 161.17 | 166.79 | 159.57 | 146,900 | 278,100 | -26.9 | |
| 10/11/2025 |
160.37
|
1,173,800 | 156.20 | 164.38 | 155.56 | 122,100 | 240,000 | -23.7 | |
| 07/11/2025 |
156.20
|
1,730,800 | 149.14 | 157.97 | 145.62 | 33,100 | 600,300 | -109.8 | |