| 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) |
-7.80 | -5.09% | 345,600 | 0 | 0 |
140
156.30
145.20
|
|
2 tháng
(2026-01-12) |
-10.90 | -6.98% | 811,000 | 0 | 0 |
140
161.80
145.20
|
|
3 tháng
(2025-12-15) |
-8 | -5.22% | 1,048,900 | 0 | 0 |
140
161.80
145.20
|
|
6 tháng
(2025-09-15) |
-17.50 | -10.75% | 2,518,700 | 0 | 0 |
140
166
145.20
|
|
12 tháng
(2025-03-18) |
-72.76 | -33.37% | 10,295,900 | -436,600 | -47.9 |
124.47
225.98
145.20
|
|
24 tháng
(2024-03-25) |
-46.39 | -24.20% | 14,736,523 | -696,750 | -96.0 |
124.47
231.57
145.20
|
|
36 tháng
(2023-03-29) |
41.55 | 40.04% | 17,287,045 | -795,714 | -110.1 |
103.38
231.57
145.20
|
|
60 tháng
(2021-04-08) |
-49.11 | -25.26% | 34,188,053 | -518,670 | -35.8 |
74.97
231.57
145.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/10/2025 |
161.50
|
43,000 | 164.50 | 164.50 | 159 | 0 | 0 | 0 | |
| 02/10/2025 |
164
|
17,400 | 166 | 167 | 163.40 | 0 | 0 | 0 | |
| 01/10/2025 |
166
|
69,200 | 162 | 169.20 | 162 | 0 | 0 | 0 | |
| 30/09/2025 |
161.70
|
34,200 | 161 | 162 | 158 | 0 | 0 | 0 | |
| 29/09/2025 |
160.60
|
14,800 | 162 | 162.40 | 160.50 | 0 | 0 | 0 | |
| 26/09/2025 |
162
|
27,200 | 160 | 162.10 | 160 | 0 | 0 | 0 | |
| 25/09/2025 |
159.50
|
81,300 | 159.90 | 160.30 | 159.20 | 0 | 0 | 0 | |
| 24/09/2025 |
159
|
23,900 | 160 | 160 | 159 | 0 | 0 | 0 | |
| 23/09/2025 |
159.10
|
11,900 | 159 | 159.90 | 159 | 0 | 0 | 0 | |
| 22/09/2025 |
158.80
|
24,700 | 159.10 | 159.20 | 158.50 | 0 | 0 | 0 | |
| 19/09/2025 |
159.50
|
19,900 | 160.30 | 160.30 | 159.50 | 0 | 0 | 0 | |
| 18/09/2025 |
160
|
34,600 | 160.50 | 160.80 | 159.90 | 0 | 0 | 0 | |
| 17/09/2025 |
160.50
|
30,600 | 161 | 161 | 160 | 0 | 0 | 0 | |
| 16/09/2025 |
161.70
|
14,300 | 162.80 | 163.90 | 161.70 | 0 | 0 | 0 | |
| 15/09/2025 |
162.80
|
39,500 | 161.20 | 163.40 | 161.20 | 0 | 0 | 0 | |
| 12/09/2025 |
161
|
37,700 | 160.90 | 163 | 158.50 | 0 | 0 | 0 | |
| 11/09/2025 |
159.50
|
41,200 | 159.60 | 159.60 | 156.90 | 0 | 0 | 0 | |
| 10/09/2025 |
159
|
32,100 | 160.30 | 161 | 159 | 0 | 0 | 0 | |
| 09/09/2025 |
160.60
|
28,600 | 161.10 | 161.10 | 158.50 | 0 | 0 | 0 | |
| 08/09/2025 |
160
|
39,800 | 163.30 | 163.30 | 160 | 0 | 0 | 0 | |
| 05/09/2025 |
161.60
|
32,500 | 162.20 | 163.40 | 161.60 | 0 | 0 | 0 | |
| 04/09/2025 |
162.20
|
30,000 | 161.50 | 163 | 161.30 | 0 | 0 | 0 | |
| 03/09/2025 |
161.40
|
23,000 | 161.50 | 162 | 160.10 | 0 | 0 | 0 | |
| 29/08/2025 |
161.40
|
34,300 | 161.50 | 162.50 | 161.10 | 0 | 0 | 0 | |
| 28/08/2025 |
161.70
|
26,100 | 160.50 | 162.30 | 160.50 | 0 | 0 | 0 | |
| 27/08/2025 |
160.50
|
33,700 | 162.70 | 162.70 | 160 | 0 | 0 | 0 | |
| 26/08/2025 |
163
|
37,000 | 161.40 | 163 | 160 | 0 | 0 | 0 | |
| 25/08/2025 |
160.10
|
24,200 | 160.90 | 164 | 159 | 0 | 0 | 0 | |
| 22/08/2025: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 22/08/2025 |
161.80
|
43,000 | 168.90 | 169 | 161 | 0 | 0 | 0 | |
| 21/08/2025 |
164.90
|
194,400 | 167.89 | 168.86 | 164.71 | 0 | 0 | 0 | |
| 20/08/2025 |
167.89
|
48,700 | 170.30 | 170.30 | 165.77 | 0 | 0 | 0 | |
| 19/08/2025 |
169.34
|
101,200 | 168.47 | 169.34 | 167.89 | 0 | 0 | 0 | |
| 18/08/2025 |
168.47
|
100,100 | 165.96 | 169.72 | 165.96 | 0 | 0 | 0 | |
| 15/08/2025 |
164.32
|
57,000 | 167.31 | 167.31 | 164.22 | 0 | 0 | 0 | |
| 14/08/2025 |
166.73
|
64,000 | 168.28 | 168.47 | 166.54 | 0 | 0 | 0 | |
| 13/08/2025 |
167.89
|
48,400 | 169.24 | 169.24 | 167.41 | 0 | 0 | 0 | |
| 12/08/2025 |
167.99
|
57,500 | 173.68 | 173.68 | 166.64 | 0 | 0 | 0 | |
| 11/08/2025 |
170.69
|
82,500 | 166.54 | 172.33 | 166.44 | 0 | 0 | 0 | |
| 08/08/2025 |
166.54
|
120,800 | 165.96 | 166.93 | 163.93 | 0 | 0 | 0 | |
| 07/08/2025 |
164.51
|
145,200 | 161.14 | 165.48 | 161.14 | 0 | 0 | 0 | |
| 06/08/2025 |
159.21
|
43,600 | 160.07 | 160.17 | 159.21 | 0 | 0 | 0 | |
| 05/08/2025 |
160.36
|
78,100 | 159.69 | 161.23 | 157.76 | 0 | 0 | 0 | |
| 04/08/2025 |
159.88
|
36,400 | 160.17 | 160.56 | 159.21 | 0 | 0 | 0 | |
| 01/08/2025 |
159.98
|
46,800 | 162.00 | 162.00 | 158.72 | 0 | 0 | 0 | |
| 31/07/2025 |
162.97
|
82,200 | 159.21 | 164.03 | 159.21 | 0 | 0 | 0 | |
| 30/07/2025 |
158.24
|
68,500 | 157.47 | 161.04 | 157.47 | 0 | 0 | 0 | |
| 29/07/2025 |
158.05
|
81,500 | 165.00 | 165.29 | 155.35 | 0 | 0 | 0 | |
| 28/07/2025 |
165.86
|
57,400 | 167.89 | 167.89 | 165.38 | 0 | 0 | 0 | |
| 25/07/2025 |
166.73
|
56,000 | 165.77 | 167.89 | 165.77 | 0 | 0 | 0 | |
| 24/07/2025 |
165.67
|
104,700 | 163.07 | 165.67 | 163.07 | 0 | 0 | 0 | |
| 23/07/2025 |
163.07
|
53,600 | 161.23 | 163.26 | 160.94 | 0 | 0 | 0 | |
| 22/07/2025 |
161.81
|
56,000 | 162.10 | 162.10 | 159.69 | 0 | 0 | 0 | |
| 21/07/2025 |
161.81
|
38,900 | 162.58 | 164.03 | 161.43 | 0 | 0 | 0 | |
| 18/07/2025 |
161.14
|
52,500 | 160.17 | 162.10 | 159.79 | 0 | 0 | 0 | |
| 17/07/2025 |
159.98
|
42,600 | 159.21 | 161.23 | 158.43 | 0 | 0 | 0 | |
| 16/07/2025 |
159.88
|
52,700 | 161.04 | 161.04 | 158.34 | 0 | 0 | 0 | |
| 15/07/2025 |
161.91
|
42,700 | 161.14 | 162.10 | 160.56 | 0 | 0 | 0 | |
| 14/07/2025 |
161.52
|
38,400 | 161.14 | 161.91 | 159.69 | 0 | 0 | 0 | |
| 11/07/2025 |
160.65
|
22,900 | 160.75 | 162.39 | 160.65 | 0 | 0 | 0 | |
| 10/07/2025 |
161.14
|
25,200 | 162.49 | 162.49 | 160.56 | 0 | 0 | 0 | |
| 09/07/2025 |
162.49
|
46,600 | 165.38 | 165.38 | 161.14 | 0 | 0 | 0 | |
| 08/07/2025 |
163.16
|
71,000 | 164.03 | 167.89 | 162.58 | 0 | 0 | 0 | |
| 07/07/2025 |
161.04
|
37,700 | 159.11 | 161.62 | 159.11 | 0 | 0 | 0 | |
| 04/07/2025 |
158.05
|
25,700 | 157.57 | 159.21 | 157.28 | 0 | 0 | 0 | |
| 03/07/2025 |
158.05
|
197,500 | 165.19 | 165.19 | 156.79 | 0 | 0 | 0 | |
| 02/07/2025 |
165.96
|
110,000 | 158.82 | 167.60 | 158.82 | 0 | 0 | 0 | |
| 01/07/2025 |
158.82
|
51,700 | 159.98 | 160.17 | 157.28 | 0 | 0 | 0 | |
| 30/06/2025 |
159.98
|
22,700 | 163.07 | 163.07 | 159.21 | 0 | 0 | 0 | |
| 27/06/2025 |
158.72
|
29,200 | 159.59 | 160.27 | 157.28 | 0 | 0 | 0 | |
| 26/06/2025 |
158.43
|
27,700 | 161.33 | 162.87 | 158.43 | 0 | 0 | 0 | |
| 25/06/2025 |
161.81
|
54,400 | 158.24 | 163.84 | 158.24 | 0 | 0 | 0 | |
| 24/06/2025 |
159.21
|
134,400 | 152.93 | 159.88 | 152.93 | 0 | 0 | 0 | |
| 23/06/2025 |
152.93
|
80,700 | 149.56 | 156.12 | 145.70 | 0 | 0 | 0 | |
| 20/06/2025 |
150.04
|
33,600 | 153.61 | 153.61 | 149.56 | 0 | 0 | 0 | |
| 19/06/2025 |
153.42
|
23,000 | 151.49 | 153.42 | 150.72 | 0 | 0 | 0 | |
| 18/06/2025 |
151.49
|
84,300 | 148.11 | 154.38 | 148.11 | 0 | 0 | 0 | |
| 17/06/2025 |
148.50
|
46,200 | 147.63 | 149.56 | 147.53 | 0 | 0 | 0 | |
| 16/06/2025 |
146.08
|
14,200 | 144.54 | 146.18 | 144.54 | 0 | 0 | 0 | |
| 13/06/2025 |
144.54
|
58,100 | 146.66 | 146.66 | 143.96 | 0 | 0 | 0 | |
| 12/06/2025 |
147.24
|
13,000 | 145.70 | 147.82 | 145.70 | 0 | 0 | 0 | |
| 11/06/2025 |
144.73
|
17,400 | 145.70 | 145.70 | 144.35 | 0 | 600 | 0 | |
| 10/06/2025 |
144.73
|
33,300 | 146.08 | 146.66 | 144.64 | 0 | 0 | 0 | |
| 09/06/2025 |
144.83
|
31,600 | 147.63 | 148.01 | 144.73 | 0 | 0 | 0 | |
| 06/06/2025 |
147.63
|
26,100 | 147.63 | 150.43 | 147.43 | 0 | 0 | 0 | |
| 05/06/2025 |
147.43
|
74,400 | 148.69 | 148.69 | 147.24 | 0 | 0 | 0 | |
| 04/06/2025 |
149.08
|
35,900 | 150.23 | 150.23 | 148.59 | 0 | 0 | 0 | |
| 03/06/2025 |
149.56
|
51,800 | 148.88 | 151.49 | 148.88 | 0 | 0 | 0 | |
| 02/06/2025 |
148.59
|
28,100 | 151.49 | 151.49 | 148.01 | 0 | 0 | 0 | |
| 30/05/2025 |
151.49
|
27,100 | 154.09 | 154.77 | 149.65 | 0 | 0 | 0 | |
| 29/05/2025 |
154.29
|
74,000 | 150.52 | 155.83 | 150.52 | 0 | 0 | 0 | |
| 28/05/2025 |
148.59
|
58,100 | 148.59 | 151.39 | 146.66 | 0 | 0 | 0 | |
| 27/05/2025 |
147.63
|
56,300 | 147.63 | 151.49 | 147.63 | 0 | 0 | 0 | |
| 26/05/2025 |
147.63
|
88,800 | 141.55 | 148.21 | 139.91 | 0 | 0 | 0 | |
| 23/05/2025 |
142.22
|
101,100 | 138.94 | 143.77 | 138.65 | 0 | 0 | 0 | |
| 22/05/2025 |
138.75
|
17,000 | 138.94 | 139.52 | 138.46 | 0 | 0 | 0 | |
| 21/05/2025 |
139.62
|
33,600 | 139.91 | 139.91 | 138.17 | 0 | 0 | 0 | |
| 20/05/2025 |
139.91
|
55,300 | 138.85 | 140.87 | 138.85 | 0 | 0 | 0 | |
| 19/05/2025 |
138.08
|
73,800 | 140.87 | 140.87 | 137.98 | 0 | 29,800 | -4.3 | |
| 16/05/2025 |
139.91
|
70,800 | 141.45 | 141.74 | 139.91 | 0 | 20,000 | -2.9 | |
| 15/05/2025 |
142.32
|
71,900 | 142.32 | 142.80 | 141.26 | 0 | 0 | 0 | |