| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-9.50 | -6.81% | 12,800 | -2,300 | 0 |
127
139.80
127
|
|
2 tháng
(2026-04-13) |
-8.10 | -5.87% | 27,300 | -4,000 | 0 |
126.50
140
127
|
|
3 tháng
(2026-03-16) |
1.40 | 1.09% | 33,700 | -5,800 | -0.3 |
124.65
143.15
127
|
|
6 tháng
(2025-12-15) |
-45.10 | -25.76% | 79,700 | -14,600 | -1.5 |
124.65
175.10
127
|
|
12 tháng
(2025-06-17) |
23.86 | 22.48% | 434,100 | -66,800 | -9.6 |
95.12
183.94
127
|
|
24 tháng
(2024-06-24) |
55.27 | 73.97% | 916,973 | -57,161 | -8.8 |
68.02
183.94
127
|
|
36 tháng
(2023-06-28) |
82.93 | 176.20% | 1,570,580 | -63,078 | -9.1 |
42.91
183.94
127
|
|
60 tháng
(2021-07-08) |
87.01 | 202.40% | 2,579,872 | -661,076 | -50.1 |
38.05
183.94
127
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
157.29
|
1,300 | 151.36 | 157.29 | 151.36 | 0 | 300 | -0.1 | |
| 12/01/2026 |
160.46
|
800 | 168.17 | 168.17 | 160.46 | 2,000 | 0 | 0.3 | |
| 09/01/2026 |
160.06
|
2,200 | 168.17 | 168.17 | 159.76 | 0 | 0 | 0 | |
| 08/01/2026 |
159.27
|
1,000 | 159.37 | 159.37 | 159.27 | 0 | 300 | -0.1 | |
| 07/01/2026 |
159.27
|
1,400 | 168.17 | 168.17 | 159.27 | 100 | 0 | 0.0 | |
| 06/01/2026 |
168.17
|
1,000 | 168.17 | 183.51 | 151.36 | 0 | 0 | 0 | |
| 05/01/2026 |
168.17
|
500 | 179.25 | 179.25 | 168.17 | 0 | 0 | 0 | |
| 31/12/2025 |
163.43
|
400 | 168.17 | 168.17 | 163.43 | 0 | 0 | 0 | |
| 30/12/2025 |
165.01
|
200 | 184.00 | 184.00 | 165.01 | 0 | 0 | 0 | |
| 29/12/2025 |
169.16
|
400 | 169.16 | 169.16 | 169.16 | 0 | 0 | 0 | |
| 26/12/2025 |
169.16
|
200 | 163.23 | 169.16 | 163.23 | 0 | 0 | 0 | |
| 25/12/2025 |
173.12
|
0 | 173.12 | 173.12 | 173.12 | 0 | 0 | 0 | |
| 24/12/2025 |
173.12
|
400 | 168.17 | 173.12 | 168.17 | 0 | 0 | 0 | |
| 23/12/2025 |
168.17
|
0 | 168.17 | 168.17 | 168.17 | 0 | 0 | 0 | |
| 22/12/2025 |
168.17
|
300 | 168.17 | 168.17 | 168.17 | 0 | 0 | 0 | |
| 19/12/2025 |
168.17
|
0 | 168.17 | 168.17 | 168.17 | 0 | 0 | 0 | |
| 18/12/2025 |
168.17
|
2,400 | 161.25 | 168.17 | 160.26 | 0 | 500 | -0.1 | |
| 17/12/2025 |
175.10
|
0 | 175.10 | 175.10 | 175.10 | 0 | 0 | 0 | |
| 16/12/2025 |
175.10
|
0 | 175.10 | 175.10 | 175.10 | 0 | 0 | 0 | |
| 15/12/2025 |
175.10
|
0 | 175.10 | 175.10 | 175.10 | 0 | 0 | 0 | |
| 12/12/2025 |
175.10
|
300 | 158.38 | 175.10 | 158.38 | 0 | 0 | 0 | |
| 11/12/2025 |
175.10
|
0 | 175.10 | 175.10 | 175.10 | 0 | 0 | 0 | |
| 10/12/2025 |
175.10
|
300 | 160.36 | 175.10 | 160.36 | 0 | 0 | 0 | |
| 09/12/2025 |
167.28
|
300 | 175.30 | 175.30 | 167.28 | 0 | 0 | 0 | |
| 08/12/2025 |
175.30
|
100 | 175.30 | 175.30 | 175.30 | 0 | 0 | 0 | |
| 05/12/2025 |
175.30
|
0 | 175.30 | 175.30 | 175.30 | 0 | 0 | 0 | |
| 04/12/2025 |
175.30
|
100 | 175.30 | 175.30 | 175.30 | 0 | 0 | 0 | |
| 03/12/2025 |
183.01
|
2,200 | 178.07 | 183.01 | 178.07 | 600 | 0 | 0.1 | |
| 02/12/2025 |
174.50
|
2,200 | 174.11 | 174.50 | 174.11 | 400 | 2,200 | -0.3 | |
| 01/12/2025 |
174.50
|
1,800 | 177.08 | 177.08 | 174.50 | 0 | 1,000 | -0.2 | |
| 28/11/2025 |
174.50
|
4,600 | 180.54 | 186.97 | 174.50 | 0 | 0 | 0 | |
| 27/11/2025 |
180.54
|
500 | 180.54 | 180.54 | 180.54 | 0 | 0 | 0 | |
| 26/11/2025 |
180.54
|
1,200 | 168.17 | 180.54 | 168.17 | 300 | 0 | 0.1 | |
| 25/11/2025 |
168.47
|
100 | 168.47 | 168.47 | 168.47 | 0 | 0 | 0 | |
| 24/11/2025 |
178.07
|
800 | 168.17 | 178.07 | 168.17 | 0 | 0 | 0 | |
| 21/11/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/11/2025 |
173.12
|
3,600 | 173.22 | 173.22 | 173.12 | 0 | 3,600 | -0.6 | |
| 20/11/2025 |
172.63
|
8,800 | 183.94 | 183.94 | 171.25 | 0 | 4,600 | -0.9 | |
| 19/11/2025 |
183.94
|
9,200 | 177.05 | 183.94 | 177.05 | 0 | 8,100 | -1.5 | |
| 18/11/2025 |
183.94
|
5,700 | 183.94 | 184.13 | 183.94 | 100 | 4,000 | -0.7 | |
| 17/11/2025 |
167.41
|
100 | 167.41 | 167.41 | 167.41 | 0 | 0 | 0 | |
| 14/11/2025 |
164.26
|
800 | 172.13 | 178.04 | 164.26 | 0 | 0 | 0 | |
| 13/11/2025 |
162.79
|
100 | 162.79 | 162.79 | 162.79 | 0 | 0 | 0 | |
| 12/11/2025 |
162.49
|
1,900 | 185.12 | 185.12 | 161.41 | 0 | 0 | 0 | |
| 11/11/2025 |
168.30
|
700 | 153.05 | 168.30 | 153.05 | 0 | 0 | 0 | |
| 10/11/2025 |
153.05
|
14,700 | 166.43 | 183.05 | 153.05 | 0 | 2,200 | -0.4 | |
| 07/11/2025 |
166.43
|
16,700 | 157.08 | 166.43 | 152.76 | 0 | 2,000 | -0.3 | |
| 06/11/2025 |
151.38
|
5,800 | 147.54 | 151.48 | 137.71 | 0 | 2,600 | -0.4 | |
| 05/11/2025 |
137.71
|
500 | 137.71 | 137.71 | 137.71 | 200 | 0 | 0.0 | |
| 04/11/2025 |
142.92
|
1,900 | 142.92 | 142.92 | 142.92 | 0 | 0 | 0 | |
| 03/11/2025 |
142.82
|
6,700 | 155.41 | 155.41 | 141.64 | 1,600 | 1,200 | 0.0 | |
| 31/10/2025 |
141.35
|
1,000 | 141.35 | 141.35 | 141.35 | 0 | 500 | -0.1 | |
| 30/10/2025 |
128.56
|
21,700 | 156.20 | 156.20 | 128.56 | 500 | 2,000 | -0.3 | |
| 29/10/2025 |
142.04
|
20,200 | 141.94 | 142.04 | 141.94 | 0 | 1,400 | -0.2 | |
| 28/10/2025 |
129.15
|
1,200 | 129.15 | 129.15 | 129.15 | 0 | 200 | -0.0 | |
| 27/10/2025 |
117.44
|
500 | 126.99 | 126.99 | 117.44 | 0 | 0 | 0 | |
| 24/10/2025 |
115.48
|
2,400 | 132.30 | 141.05 | 115.48 | 100 | 100 | 0 | |
| 23/10/2025 |
128.26
|
7,500 | 128.26 | 128.26 | 128.26 | 0 | 0 | 0 | |
| 22/10/2025 |
116.66
|
4,000 | 122.95 | 127.08 | 116.66 | 0 | 0 | 0 | |
| 21/10/2025 |
115.58
|
100 | 115.58 | 115.58 | 115.58 | 0 | 0 | 0 | |
| 20/10/2025 |
115.67
|
1,100 | 114.40 | 124.43 | 114.40 | 0 | 0 | 0 | |
| 17/10/2025 |
113.61
|
0 | 113.61 | 113.61 | 113.61 | 0 | 0 | 0 | |
| 16/10/2025 |
113.61
|
0 | 113.61 | 113.61 | 113.61 | 0 | 0 | 0 | |
| 15/10/2025 |
113.61
|
4,300 | 122.56 | 124.92 | 113.61 | 0 | 400 | -0.1 | |
| 14/10/2025 |
113.61
|
2,100 | 115.08 | 122.95 | 113.61 | 0 | 0 | 0 | |
| 13/10/2025 |
113.21
|
500 | 118.03 | 122.95 | 113.21 | 0 | 100 | -0.0 | |
| 10/10/2025 |
113.12
|
4,300 | 117.05 | 120.30 | 113.12 | 0 | 0 | 0 | |
| 09/10/2025 |
109.38
|
0 | 109.38 | 109.38 | 109.38 | 0 | 0 | 0 | |
| 08/10/2025 |
109.38
|
2,000 | 109.18 | 117.94 | 109.18 | 0 | 900 | -0.1 | |
| 07/10/2025 |
107.21
|
0 | 107.21 | 107.21 | 107.21 | 0 | 0 | 0 | |
| 06/10/2025 |
107.21
|
1,200 | 114.10 | 118.03 | 107.21 | 100 | 0 | 0.0 | |
| 03/10/2025 |
114.10
|
200 | 113.12 | 114.10 | 113.12 | 0 | 0 | 0 | |
| 02/10/2025 |
104.26
|
1,300 | 117.84 | 118.03 | 104.26 | 0 | 0 | 0 | |
| 01/10/2025 |
110.85
|
900 | 110.76 | 118.03 | 110.76 | 0 | 100 | -0.0 | |
| 30/09/2025 |
110.17
|
16,400 | 117.94 | 118.03 | 110.17 | 0 | 11,500 | -1.4 | |
| 29/09/2025 |
110.17
|
10,000 | 113.12 | 118.03 | 108.20 | 0 | 0 | 0 | |
| 26/09/2025 |
108.20
|
1,600 | 108.20 | 113.12 | 108.20 | 0 | 0 | 0 | |
| 25/09/2025 |
108.20
|
2,700 | 110.17 | 113.12 | 108.20 | 0 | 100 | -0.0 | |
| 24/09/2025 |
110.17
|
5,400 | 108.20 | 110.17 | 108.20 | 100 | 400 | -0.0 | |
| 23/09/2025 |
101.31
|
3,200 | 119.02 | 119.02 | 101.31 | 0 | 0 | 0 | |
| 22/09/2025 |
108.20
|
6,300 | 108.20 | 109.28 | 108.20 | 200 | 0 | 0.0 | |
| 19/09/2025 |
108.20
|
21,300 | 103.28 | 108.20 | 103.28 | 0 | 4,000 | -0.4 | |
| 18/09/2025 |
103.28
|
100 | 103.28 | 103.28 | 103.28 | 0 | 0 | 0 | |
| 17/09/2025 |
102.79
|
4,700 | 102.30 | 102.79 | 102.30 | 0 | 100 | -0.0 | |
| 16/09/2025 |
101.02
|
1,100 | 101.31 | 101.31 | 101.02 | 0 | 0 | 0 | |
| 15/09/2025 |
101.31
|
5,300 | 101.31 | 101.31 | 99.35 | 1,000 | 0 | 0.1 | |
| 12/09/2025 |
101.71
|
2,200 | 102.30 | 102.30 | 101.51 | 0 | 0 | 0 | |
| 11/09/2025 |
102.30
|
1,000 | 101.90 | 102.30 | 101.80 | 100 | 0 | 0.0 | |
| 10/09/2025 |
101.80
|
1,900 | 104.26 | 105.25 | 101.80 | 100 | 0 | 0.0 | |
| 09/09/2025: Cổ tức tiền mặt tỉ lệ: 38.68% | |||||||||
| 09/09/2025 |
103.28
|
1,500 | 108.20 | 108.20 | 98.66 | 100 | 100 | -0.0 | |
| 08/09/2025 |
105.38
|
6,300 | 105.85 | 106.33 | 105.38 | 0 | 0 | 0 | |
| 05/09/2025 |
105.38
|
8,200 | 107.28 | 109.17 | 105.38 | 100 | 300 | -0.0 | |
| 04/09/2025 |
105.76
|
7,300 | 104.43 | 105.95 | 104.43 | 200 | 0 | 0.0 | |
| 03/09/2025 |
102.72
|
6,100 | 100.63 | 102.81 | 100.63 | 0 | 400 | -0.0 | |
| 29/08/2025 |
100.63
|
1,600 | 101.86 | 101.86 | 100.63 | 0 | 100 | -0.0 | |
| 28/08/2025 |
101.86
|
1,100 | 102.15 | 102.15 | 101.58 | 0 | 100 | 0 | |
| 27/08/2025 |
98.73
|
4,100 | 97.78 | 98.73 | 97.78 | 0 | 1,800 | -0.2 | |
| 26/08/2025 |
98.73
|
300 | 98.73 | 98.73 | 98.73 | 0 | 300 | -0.0 | |
| 25/08/2025 |
98.73
|
1,700 | 98.73 | 98.73 | 97.69 | 0 | 100 | -0.0 | |
| 22/08/2025 |
100.16
|
500 | 98.54 | 100.16 | 98.54 | 0 | 0 | 0 | |
| 21/08/2025 |
100.44
|
200 | 100.44 | 100.44 | 100.44 | 0 | 200 | -0.0 | |