| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
32.20 | 14.94% | 121,159,100 | -3,206,785 | 0 |
198
256.10
243.30
|
|
2 tháng
(2026-07-13) |
26.20 | 11.83% | 212,108,300 | 674,742 | 0 |
198
256.10
243.30
|
|
3 tháng
(2026-06-15) |
55.10 | 28.61% | 280,207,200 | 26,981,255 | 0 |
192
256.10
243.30
|
|
6 tháng
(2026-03-16) |
103 | 71.18% | 514,970,300 | -23,515,124 | -847.2 |
124
256.10
243.30
|
|
12 tháng
(2025-09-16) |
180.20 | 266.96% | 1,125,243,600 | -83,722,924 | -9,410.3 |
67.50
256.10
243.30
|
|
24 tháng
(2024-09-23) |
226.53 | 1,069.78% | 2,104,526,800 | -76,598,364 | -9,971.3 |
19.95
256.10
243.30
|
|
36 tháng
(2023-09-27) |
225.10 | 996.02% | 2,967,459,100 | -139,793,583 | -12,683.3 |
19.95
256.10
243.30
|
|
60 tháng
(2021-10-07) |
203.30 | 457.88% | 4,604,551,300 | -170,493,451 | -15,656.3 |
19.95
256.10
243.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
189.30
|
7,573,800 | 180 | 189.30 | 178.90 | 3,844,340 | 1,350,074 | 0 | |
| 15/04/2026 |
177
|
6,640,600 | 166.20 | 177 | 166.20 | 2,768,294 | 606,323 | 0 | |
| 14/04/2026 |
165.50
|
3,658,000 | 162 | 165.90 | 161.90 | 1,798,288 | 675,565 | 0 | |
| 13/04/2026 |
160
|
4,051,300 | 151.70 | 162 | 149.30 | 880,780 | 463,671 | 0 | |
| 10/04/2026 |
151.70
|
2,195,500 | 151.60 | 154 | 151.50 | 551,302 | 334,061 | 0 | |
| 09/04/2026 |
149.20
|
2,623,100 | 154 | 154 | 149.20 | 679,355 | 350,330 | 0 | |
| 08/04/2026 |
153.40
|
4,034,100 | 150 | 153.40 | 147.10 | 504,548 | 8,635,396 | 0 | |
| 07/04/2026 |
143.40
|
3,077,600 | 141.60 | 146.90 | 139.90 | 803,992 | 438,978 | 0 | |
| 06/04/2026 |
141.60
|
2,024,600 | 141 | 142.50 | 139 | 751,800 | 311,872 | 0 | |
| 03/04/2026 |
141
|
2,869,800 | 140 | 144.90 | 139.30 | 529,972 | 714,946 | 0 | |
| 02/04/2026 |
139.90
|
4,153,300 | 142.80 | 142.80 | 137.80 | 2,180,644 | 2,693,676 | 0 | |
| 01/04/2026 |
141
|
3,637,400 | 143 | 144.30 | 139.30 | 27,936,124 | 36,717,154 | 0 | |
| 31/03/2026 |
135
|
3,316,700 | 130.20 | 135 | 130 | 1,246,269 | 704,355 | 0 | |
| 30/03/2026 |
129.50
|
2,042,500 | 128.90 | 132.20 | 127.50 | 401,141 | 675,046 | 0 | |
| 27/03/2026 |
132.60
|
2,124,700 | 130.50 | 133.90 | 128.60 | 567,710 | 789,052 | 0 | |
| 26/03/2026 |
130
|
2,435,600 | 129.90 | 130.90 | 125.90 | 731,763 | 773,198 | 0 | |
| 25/03/2026 |
128.70
|
3,013,400 | 128 | 132.30 | 126 | 1,193,205 | 1,530,630 | 0 | |
| 24/03/2026 |
124
|
3,901,200 | 132 | 132.40 | 122.80 | 372,260 | 1,538,894 | 0 | |
| 23/03/2026 |
125.60
|
4,671,100 | 135.60 | 138 | 125.60 | 1,144,873 | 2,362,108 | 0 | |
| 20/03/2026 |
135
|
10,346,200 | 148 | 148 | 135 | 1,103,400 | 2,657,900 | -226.4 | |
| 19/03/2026 |
145
|
5,611,400 | 146.60 | 151 | 145 | 1,152,600 | 2,322,000 | -168.8 | |
| 18/03/2026 |
146
|
4,966,200 | 148.30 | 156 | 146 | 501,500 | 1,580,500 | -159.0 | |
| 17/03/2026 |
146.20
|
2,810,700 | 145 | 150.90 | 145 | 432,300 | 1,548,400 | -159.7 | |
| 16/03/2026 |
144.70
|
2,480,300 | 146.20 | 147.60 | 141.40 | 415,200 | 1,341,200 | -133.3 | |
| 13/03/2026 |
144.60
|
2,665,200 | 143.90 | 148 | 141.20 | 415,200 | 1,341,200 | -133.3 | |
| 12/03/2026 |
145
|
3,036,100 | 144.80 | 149.70 | 142.90 | 740,300 | 1,179,500 | -64.2 | |
| 11/03/2026 |
146
|
2,974,500 | 143 | 148.50 | 143 | 804,600 | 1,299,300 | -72.4 | |
| 10/03/2026 |
141.80
|
4,203,800 | 154.80 | 154.80 | 141 | 2,772,500 | 2,753,900 | 3.0 | |
| 09/03/2026 |
145.60
|
6,353,700 | 151.40 | 156 | 145.60 | 2,772,500 | 2,753,900 | 3.0 | |
| 06/03/2026 |
156.50
|
2,975,400 | 163.50 | 165 | 156 | 557,400 | 1,631,800 | -171.2 | |
| 05/03/2026 |
164.80
|
5,615,500 | 159 | 166.40 | 157.20 | 1,671,900 | 2,166,800 | -80.8 | |
| 04/03/2026 |
155.60
|
4,387,500 | 150.60 | 161 | 150.60 | 1,093,200 | 1,765,700 | -105.5 | |
| 03/03/2026 |
155.50
|
6,378,300 | 164 | 167 | 155.50 | 1,041,400 | 1,099,500 | -11.2 | |
| 02/03/2026 |
167.20
|
4,989,000 | 171 | 177.80 | 166 | 2,234,100 | 4,490,400 | -293.7 | |
| 27/02/2026 |
172
|
3,624,400 | 169.10 | 178.50 | 168 | 972,300 | 1,044,400 | -11.8 | |
| 26/02/2026 |
168.90
|
6,775,200 | 157 | 169 | 157 | 1,938,100 | 1,234,300 | 116.7 | |
| 25/02/2026 |
158
|
5,289,800 | 160 | 162 | 155 | 486,700 | 977,200 | -77.6 | |
| 24/02/2026 |
162.90
|
1,947,400 | 162.30 | 163.60 | 159 | 423,900 | 207,500 | 35.1 | |
| 23/02/2026 |
162.30
|
3,711,300 | 160 | 166.80 | 159.20 | 933,800 | 572,700 | 58.9 | |
| 13/02/2026 |
160
|
5,436,200 | 161.90 | 164.10 | 152 | 2,658,000 | 1,470,100 | 189.2 | |
| 12/02/2026 |
159
|
4,346,600 | 154.80 | 160.80 | 152 | 2,529,500 | 1,250,000 | 201.6 | |
| 11/02/2026 |
150.80
|
5,289,000 | 148 | 151.30 | 147 | 1,955,100 | 2,236,100 | -42.5 | |
| 10/02/2026 |
141.50
|
6,103,600 | 132.50 | 141.50 | 132.30 | 2,278,400 | 780,500 | 209.6 | |
| 09/02/2026 |
132.30
|
2,803,700 | 132.80 | 133.30 | 129.50 | 813,000 | 3,378,700 | -340.6 | |
| 06/02/2026 |
131
|
7,311,200 | 130.10 | 137.30 | 128 | 813,000 | 3,378,700 | -340.6 | |
| 05/02/2026 |
130.10
|
7,413,900 | 119 | 130.10 | 118.90 | 2,115,400 | 2,537,400 | -52.8 | |
| 04/02/2026 |
121.60
|
11,704,000 | 129.60 | 129.80 | 121.60 | 1,498,300 | 6,135,600 | -567.2 | |
| 03/02/2026 |
130.70
|
8,884,500 | 125.30 | 133.10 | 125.30 | 2,234,100 | 4,490,400 | -293.7 | |
| 02/02/2026 |
130.70
|
10,401,600 | 138.50 | 140 | 130.70 | 602,600 | 4,733,700 | -543.6 | |
| 30/01/2026 |
140.50
|
6,881,400 | 140.50 | 141.90 | 135.90 | 235,500 | 2,548,100 | -323.2 | |
| 29/01/2026 |
140.50
|
6,992,500 | 138.90 | 142 | 138.50 | 650,700 | 3,244,300 | -364.2 | |
| 28/01/2026 |
140.50
|
10,028,300 | 151 | 154.50 | 140.50 | 1,039,700 | 3,660,200 | -371.6 | |
| 27/01/2026 |
151
|
6,581,300 | 160 | 160 | 150.10 | 615,100 | 1,869,100 | -200.2 | |
| 26/01/2026 |
159.90
|
2,315,400 | 167 | 167.50 | 159.60 | 237,900 | 572,500 | -53.9 | |
| 23/01/2026 |
165.40
|
3,317,300 | 163.80 | 167.70 | 162.50 | 736,900 | 830,800 | -14.8 | |
| 22/01/2026 |
161.10
|
3,404,000 | 157 | 161.40 | 157 | 375,600 | 1,724,800 | -214.6 | |
| 21/01/2026 |
160.50
|
3,238,000 | 159 | 164.20 | 158.90 | 509,900 | 1,144,900 | -101.6 | |
| 20/01/2026 |
161
|
5,147,800 | 162 | 162 | 154.60 | 425,000 | 1,261,100 | -132.3 | |
| 19/01/2026 |
162
|
2,282,900 | 164.90 | 164.90 | 159 | 974,500 | 599,100 | 60.8 | |
| 16/01/2026 |
159.90
|
3,824,600 | 153 | 163 | 153 | 1,112,600 | 851,200 | 41.6 | |
| 15/01/2026 |
153
|
8,278,800 | 160.10 | 160.20 | 150.90 | 1,489,800 | 550,000 | 142.3 | |
| 14/01/2026 |
160.20
|
4,416,000 | 171.20 | 171.20 | 159 | 1,633,600 | 922,800 | 115.4 | |
| 13/01/2026 |
167.90
|
5,382,600 | 159 | 173.30 | 158 | 2,054,300 | 1,929,800 | 22.6 | |
| 12/01/2026 |
163.70
|
9,379,500 | 174.60 | 175.40 | 163.70 | 1,269,800 | 1,657,100 | -67.7 | |
| 09/01/2026 |
176
|
5,389,600 | 176 | 180.20 | 172.60 | 1,590,500 | 1,166,800 | 75.5 | |
| 08/01/2026 |
176.60
|
6,593,700 | 183.50 | 190 | 176.60 | 3,059,300 | 1,604,400 | 263.8 | |
| 07/01/2026 |
179
|
7,674,800 | 173.10 | 179.50 | 168.60 | 2,228,100 | 1,327,900 | 157.7 | |
| 06/01/2026 |
173.10
|
7,681,000 | 173.60 | 176 | 171.40 | 754,000 | 3,209,100 | -425.5 | |
| 05/01/2026 |
173.10
|
6,644,800 | 169.60 | 174.50 | 166.80 | 1,063,700 | 2,127,700 | -181.3 | |
| 31/12/2025 |
169.60
|
9,438,700 | 163 | 172 | 158.80 | 696,800 | 545,800 | 25.2 | |
| 30/12/2025 |
163
|
8,091,800 | 159.70 | 163 | 151.60 | 302,300 | 1,119,600 | -128.9 | |
| 29/12/2025 |
159.70
|
6,667,000 | 155 | 159.90 | 155 | 219,800 | 1,887,500 | -264.6 | |
| 26/12/2025 |
155
|
15,336,300 | 147 | 155.20 | 147 | 368,800 | 3,979,100 | -531.2 | |
| 25/12/2025 |
158
|
6,373,600 | 167.60 | 174.50 | 158 | 845,300 | 804,600 | 4.3 | |
| 24/12/2025 |
169.80
|
8,749,100 | 174 | 176.60 | 164 | 1,492,000 | 1,951,700 | -80.0 | |
| 23/12/2025 |
169.90
|
6,615,800 | 165 | 169.90 | 163 | 1,653,400 | 1,424,000 | 38.3 | |
| 22/12/2025 |
158.80
|
4,500,800 | 153.80 | 158.80 | 151.80 | 692,800 | 425,900 | 41.8 | |
| 19/12/2025 |
148.50
|
12,784,300 | 142.70 | 152.10 | 142 | 4,351,300 | 8,530,000 | -620.6 | |
| 18/12/2025 |
142.70
|
5,429,000 | 143 | 143 | 139.70 | 517,500 | 2,864,000 | -330.8 | |
| 17/12/2025 |
142.90
|
2,867,800 | 143.70 | 146.80 | 142.60 | 494,800 | 1,683,600 | -170.9 | |
| 16/12/2025 |
142.90
|
5,330,200 | 142.90 | 149.30 | 140.40 | 1,350,200 | 2,527,200 | -166.8 | |
| 15/12/2025 |
142.90
|
5,214,800 | 143.80 | 147 | 140 | 1,013,800 | 2,745,000 | -246.8 | |
| 12/12/2025 |
144
|
4,622,400 | 147.80 | 147.80 | 140 | 617,000 | 1,893,600 | -183.0 | |
| 11/12/2025 |
146
|
7,957,600 | 143 | 147.60 | 138.40 | 1,059,000 | 2,397,300 | -192.2 | |
| 10/12/2025 |
148.80
|
6,592,900 | 160 | 160 | 148.80 | 328,500 | 2,571,400 | -338.3 | |
| 09/12/2025 |
160
|
12,839,300 | 163.30 | 163.30 | 153 | 751,900 | 5,282,800 | -729.7 | |
| 08/12/2025 |
152.70
|
4,606,600 | 152 | 152.70 | 149.10 | 200,100 | 1,594,000 | -212.3 | |
| 05/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 05/12/2025 |
142.80
|
7,001,500 | 142.80 | 142.80 | 139.40 | 593,600 | 1,562,700 | -137.3 | |
| 04/12/2025 |
133.50
|
3,902,000 | 134 | 135.40 | 131 | 1,044,700 | 575,900 | 126.0 | |
| 03/12/2025 |
134.70
|
3,328,700 | 139.45 | 139.45 | 134.60 | 923,400 | 1,379,100 | -123.8 | |
| 02/12/2025 |
137.50
|
4,093,500 | 135 | 138.75 | 131.50 | 1,252,200 | 700,400 | 148.9 | |
| 01/12/2025 |
134.95
|
4,500,600 | 133.05 | 139.30 | 133 | 1,250,800 | 1,826,400 | -153.6 | |
| 28/11/2025 |
130.20
|
3,844,800 | 124.10 | 131.40 | 124.10 | 1,242,700 | 742,400 | 130.8 | |
| 27/11/2025 |
124
|
2,348,000 | 123.10 | 126.55 | 122.70 | 518,900 | 889,000 | -91.5 | |
| 26/11/2025 |
122.50
|
4,196,800 | 123.50 | 123.50 | 118.75 | 624,100 | 1,432,300 | -196.3 | |
| 25/11/2025 |
121.50
|
3,425,500 | 121.50 | 124.40 | 120 | 842,200 | 1,397,700 | -136.0 | |
| 24/11/2025 |
119.75
|
3,203,000 | 114.65 | 121.95 | 114.65 | 442,700 | 946,000 | -119.8 | |
| 21/11/2025 |
114.85
|
2,778,400 | 113.10 | 115.55 | 111 | 206,000 | 524,400 | -72.2 | |
| 20/11/2025 |
114
|
2,828,600 | 110.45 | 115 | 110 | 833,000 | 287,100 | 123.4 | |
| 19/11/2025 |
110.25
|
2,328,900 | 110 | 112.50 | 109.50 | 258,100 | 235,400 | 5.2 | |