| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-08) |
15.70 | 13.49% | 9,681,400 | 2,358,289 | 0 |
105
135
132
|
|
2 tháng
(2026-06-08) |
13.53 | 11.41% | 18,417,600 | 2,661,978 | 0 |
105
135
132
|
|
3 tháng
(2026-05-11) |
0.67 | 0.51% | 25,749,100 | 715,210 | 0 |
105
135
132
|
|
6 tháng
(2026-02-09) |
-24.09 | -15.42% | 49,066,200 | -860,160 | -62.1 |
105
163.71
132
|
|
12 tháng
(2025-08-12) |
-10.76 | -7.53% | 124,973,400 | -4,019,090 | -471.6 |
105
167.14
132
|
|
24 tháng
(2024-08-19) |
-0.47 | -0.36% | 244,840,700 | -14,296,970 | -2,280.4 |
94.55
167.14
132
|
|
36 tháng
(2023-08-23) |
75.72 | 134.30% | 408,898,500 | -10,020,889 | -1,825.6 |
56.38
167.14
132
|
|
60 tháng
(2021-09-06) |
113.39 | 605.94% | 1,055,887,900 | 10,530,761 | -489.1 |
17.42
167.14
132
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
132.29
|
640,000 | 132.76 | 133.33 | 130 | 297,400 | 56,600 | 33.4 | |
| 16/10/2025 |
132.86
|
244,100 | 135.52 | 136.19 | 132.76 | 18,500 | 33,900 | -2.2 | |
| 15/10/2025 |
135.24
|
585,800 | 135.14 | 136.67 | 132.67 | 352,200 | 139,700 | 30.3 | |
| 14/10/2025 |
135.43
|
1,094,100 | 135.43 | 135.43 | 130.67 | 435,000 | 177,700 | 36.2 | |
| 13/10/2025 |
135.43
|
520,400 | 135.71 | 136.19 | 133.62 | 95,400 | 84,100 | 1.6 | |
| 10/10/2025 |
136.76
|
1,813,000 | 132 | 138.29 | 131.14 | 373,600 | 117,100 | 36.7 | |
| 09/10/2025 |
130.76
|
934,400 | 127.62 | 131.24 | 127.33 | 0 | 0 | 0 | |
| 08/10/2025 |
127.24
|
567,600 | 126.48 | 127.52 | 123.71 | 151,600 | 108,200 | 5.7 | |
| 07/10/2025 |
124.29
|
862,200 | 121.62 | 125.71 | 120.48 | 268,700 | 30,300 | 31.1 | |
| 06/10/2025 |
119.24
|
318,600 | 119.05 | 120.29 | 117.14 | 118,100 | 172,800 | -6.8 | |
| 03/10/2025 |
117.14
|
194,400 | 117.62 | 119.52 | 116.29 | 17,000 | 19,300 | -0.3 | |
| 02/10/2025 |
118.10
|
335,200 | 119.62 | 121.33 | 118.10 | 13,600 | 112,600 | -12.4 | |
| 01/10/2025 |
120.29
|
201,400 | 122.19 | 122.29 | 120.29 | 10,600 | 125,700 | -14.7 | |
| 30/09/2025 |
121.90
|
732,000 | 121.90 | 123.05 | 119.43 | 56,100 | 494,400 | -55.4 | |
| 29/09/2025 |
122.76
|
407,700 | 123.71 | 123.71 | 121.90 | 161,800 | 309,700 | -19.0 | |
| 26/09/2025 |
123.81
|
265,400 | 123.90 | 124.10 | 123.14 | 82,500 | 156,400 | -9.6 | |
| 25/09/2025 |
124.95
|
450,400 | 125.24 | 125.24 | 122.86 | 91,000 | 292,400 | -26.1 | |
| 24/09/2025 |
125.52
|
451,900 | 122.38 | 125.52 | 120.95 | 137,700 | 296,200 | -20.2 | |
| 23/09/2025 |
122.86
|
369,700 | 124.29 | 125.05 | 122.86 | 77,800 | 161,500 | -10.9 | |
| 22/09/2025 |
124.67
|
478,400 | 125.71 | 125.71 | 122.48 | 154,500 | 135,500 | 2.5 | |
| 19/09/2025 |
124.76
|
718,400 | 126.48 | 126.48 | 122.76 | 169,500 | 373,300 | -26.6 | |
| 18/09/2025 |
126.19
|
485,600 | 128.19 | 128.19 | 125.71 | 211,400 | 222,200 | -1.5 | |
| 17/09/2025 |
127.14
|
632,100 | 131.43 | 131.71 | 127.05 | 260,200 | 387,700 | -17.2 | |
| 16/09/2025 |
129.52
|
1,215,300 | 126.95 | 132.86 | 126.86 | 446,200 | 506,700 | -8.5 | |
| 15/09/2025 |
126.86
|
655,900 | 125.71 | 127.43 | 125.24 | 238,400 | 185,900 | 7.0 | |
| 12/09/2025 |
124.76
|
370,900 | 121.62 | 124.76 | 121.62 | 154,900 | 25,900 | 16.7 | |
| 11/09/2025 |
122.76
|
392,100 | 121.24 | 122.76 | 117.14 | 71,400 | 158,500 | -11.0 | |
| 10/09/2025 |
122.38
|
570,200 | 121.90 | 122.86 | 120.86 | 141,500 | 269,500 | -16.3 | |
| 09/09/2025 |
122.10
|
398,900 | 123.81 | 123.81 | 121.52 | 89,900 | 235,700 | -18.7 | |
| 08/09/2025 |
123.81
|
470,400 | 126.29 | 126.29 | 122.38 | 129,800 | 200,400 | -9.2 | |
| 05/09/2025 |
125.52
|
946,000 | 123.90 | 126.95 | 123.90 | 340,000 | 245,400 | 12.4 | |
| 04/09/2025 |
123.62
|
552,500 | 122 | 124.76 | 121.90 | 157,500 | 281,500 | -16.0 | |
| 03/09/2025 |
122
|
640,500 | 124.29 | 124.29 | 121.90 | 31,900 | 397,100 | -46.9 | |
| 29/08/2025 |
124.38
|
737,000 | 124.76 | 125.43 | 123.81 | 200,300 | 374,600 | -22.7 | |
| 28/08/2025 |
125.81
|
332,400 | 126.10 | 127.14 | 124.38 | 111,600 | 78,530 | 0 | |
| 27/08/2025 |
124.76
|
511,500 | 126.10 | 128.10 | 123.90 | 69,500 | 351,700 | -37.1 | |
| 26/08/2025 |
126.10
|
522,900 | 120.95 | 126.10 | 119.62 | 90,700 | 233,800 | -17.9 | |
| 25/08/2025 |
122.76
|
372,900 | 125.81 | 126.48 | 122.57 | 123,000 | 221,000 | -12.6 | |
| 22/08/2025 |
124.38
|
569,300 | 123.81 | 126.57 | 122.86 | 113,600 | 243,000 | -16.8 | |
| 21/08/2025 |
122.38
|
902,900 | 124.76 | 128 | 122.29 | 219,600 | 421,600 | -26.3 | |
| 20/08/2025 |
126.86
|
563,500 | 132.10 | 132.10 | 126.86 | 107,700 | 294,900 | -25.1 | |
| 19/08/2025 |
131.52
|
573,900 | 131.71 | 135.05 | 131.43 | 157,200 | 351,900 | -26.9 | |
| 18/08/2025 |
131.71
|
360,400 | 135.33 | 135.33 | 131.62 | 33,400 | 188,500 | -21.5 | |
| 15/08/2025 |
135.71
|
1,028,800 | 136.48 | 138.10 | 131.43 | 204,700 | 637,500 | -60.2 | |
| 14/08/2025 |
136.29
|
1,097,300 | 140.76 | 140.95 | 136.29 | 163,800 | 600,600 | -63.0 | |
| 13/08/2025 |
141.14
|
670,900 | 143.81 | 143.81 | 140.48 | 221,500 | 234,400 | -1.9 | |
| 12/08/2025 |
142.86
|
920,300 | 143.81 | 143.81 | 141.90 | 374,300 | 595,500 | -33.1 | |
| 11/08/2025 |
143.81
|
846,000 | 144.10 | 145.24 | 143.33 | 362,200 | 460,300 | -14.8 | |
| 08/08/2025 |
144.29
|
559,700 | 144.76 | 145.71 | 143.90 | 277,600 | 358,500 | -12.3 | |
| 07/08/2025 |
144.76
|
271,300 | 145.52 | 146.19 | 144.76 | 53,500 | 61,200 | -1.2 | |
| 06/08/2025 |
146.67
|
564,300 | 143.81 | 146.67 | 143.43 | 281,500 | 155,300 | 19.4 | |
| 05/08/2025 |
143.81
|
1,142,100 | 144.86 | 146.10 | 143.81 | 431,400 | 825,800 | -59.9 | |
| 04/08/2025 |
146.86
|
415,400 | 146.57 | 146.86 | 144.57 | 148,500 | 236,900 | -13.4 | |
| 01/08/2025 |
147.14
|
722,400 | 145.71 | 147.14 | 144.57 | 463,400 | 494,200 | -4.5 | |
| 31/07/2025 |
147.33
|
694,300 | 147.24 | 147.33 | 143.62 | 384,500 | 435,900 | -7.4 | |
| 30/07/2025 |
147.33
|
843,900 | 144.76 | 147.33 | 143.14 | 386,100 | 350,400 | 5.5 | |
| 29/07/2025 |
145.62
|
782,200 | 148.38 | 149.43 | 143.81 | 70,100 | 385,700 | -48.3 | |
| 28/07/2025 |
149.14
|
317,900 | 150.48 | 150.48 | 148.48 | 55,900 | 127,600 | -11.2 | |
| 25/07/2025 |
150.48
|
463,500 | 149.14 | 151.43 | 148.19 | 40,400 | 171,300 | -20.6 | |
| 24/07/2025 |
149.14
|
360,500 | 150.19 | 150.19 | 148.57 | 16,100 | 120,200 | -16.3 | |
| 23/07/2025 |
150
|
944,000 | 143.81 | 150.76 | 143.81 | 325,100 | 231,700 | 14.3 | |
| 22/07/2025 |
143.81
|
324,200 | 144.38 | 144.86 | 143.71 | 66,900 | 168,500 | -15.4 | |
| 21/07/2025 |
144.76
|
432,100 | 144.76 | 145.71 | 144.67 | 168,600 | 150,400 | 2.8 | |
| 18/07/2025 |
145.05
|
434,100 | 144.95 | 147.52 | 144.67 | 243,900 | 151,600 | 14.1 | |
| 17/07/2025 |
145.14
|
530,300 | 146.67 | 147.62 | 144.48 | 188,600 | 215,500 | -4.1 | |
| 16/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 16/07/2025 |
144.76
|
832,200 | 146.67 | 148.10 | 143.14 | 115,900 | 390,200 | -41.8 | |
| 15/07/2025 |
143.92
|
533,900 | 145.22 | 145.68 | 143.01 | 251,500 | 187,600 | 12.0 | |
| 14/07/2025 |
145.14
|
696,100 | 139.96 | 145.14 | 139.66 | 158,600 | 117,600 | 7.8 | |
| 11/07/2025 |
139.50
|
327,000 | 139.96 | 141.71 | 139.50 | 86,060 | 176,500 | 0 | |
| 10/07/2025 |
139.89
|
412,300 | 142.32 | 142.32 | 139.89 | 43,800 | 276,300 | 0 | |
| 09/07/2025 |
142.32
|
760,100 | 142.17 | 142.55 | 139.28 | 57,000 | 327,800 | 0 | |
| 08/07/2025 |
141.94
|
395,800 | 141.87 | 143.47 | 141.79 | 164,100 | 158,800 | 1.0 | |
| 07/07/2025 |
142.02
|
266,700 | 143.62 | 144.61 | 141.49 | 54,200 | 109,100 | -10.3 | |
| 04/07/2025 |
143.54
|
511,500 | 141.79 | 144.76 | 141.10 | 101,800 | 80,200 | 4.0 | |
| 03/07/2025 |
141.71
|
800,800 | 139.05 | 142.40 | 137.22 | 339,300 | 21,000 | 58.8 | |
| 02/07/2025 |
137.90
|
240,800 | 136.84 | 137.90 | 135.70 | 82,800 | 85,300 | -0.4 | |
| 01/07/2025 |
136.84
|
1,059,200 | 136.61 | 140.65 | 136.23 | 436,400 | 598,500 | -29.1 | |
| 30/06/2025 |
136.53
|
667,700 | 134.70 | 136.99 | 133.41 | 215,200 | 61,900 | 27.2 | |
| 27/06/2025 |
133.71
|
381,900 | 132.95 | 134.63 | 131.50 | 87,600 | 175,500 | -15.3 | |
| 26/06/2025 |
132.95
|
655,100 | 130.82 | 134.78 | 130.44 | 142,800 | 187,400 | -7.7 | |
| 25/06/2025 |
131.43
|
256,700 | 129.90 | 131.66 | 129.90 | 26,300 | 55,600 | -5.0 | |
| 24/06/2025 |
131.05
|
357,500 | 131.20 | 131.81 | 129.60 | 27,200 | 99,100 | -12.3 | |
| 23/06/2025 |
131.20
|
265,200 | 130.21 | 131.20 | 128.46 | 24,600 | 88,400 | -10.9 | |
| 20/06/2025 |
131.20
|
226,300 | 131.43 | 133.18 | 131.05 | 70,400 | 95,200 | -4.2 | |
| 19/06/2025 |
132.57
|
375,000 | 132.72 | 132.72 | 130.67 | 53,500 | 166,900 | -19.5 | |
| 18/06/2025 |
132.50
|
473,400 | 135.16 | 135.16 | 131.89 | 108,800 | 312,800 | -35.6 | |
| 17/06/2025 |
135.16
|
267,900 | 133.33 | 135.16 | 131.05 | 115,200 | 56,400 | 10.3 | |
| 16/06/2025 |
132.50
|
224,000 | 130.67 | 132.50 | 129.52 | 14,700 | 75,800 | -10.5 | |
| 13/06/2025 |
130.36
|
570,800 | 134.02 | 134.40 | 125.71 | 19,300 | 145,300 | -21.8 | |
| 12/06/2025 |
134.10
|
349,900 | 136.30 | 136.30 | 133.33 | 5,700 | 135,100 | -22.8 | |
| 11/06/2025 |
135.62
|
242,100 | 137.14 | 137.14 | 134.40 | 33,700 | 73,400 | -7.1 | |
| 10/06/2025 |
137.07
|
1,068,200 | 130.21 | 137.83 | 130.21 | 304,300 | 197,500 | 18.8 | |
| 09/06/2025 |
129.83
|
907,000 | 125.71 | 130.97 | 125.71 | 214,600 | 250,000 | -6.0 | |
| 06/06/2025 |
125.71
|
186,200 | 128 | 128 | 125.71 | 7,000 | 86,700 | -13.3 | |
| 05/06/2025 |
128
|
226,100 | 128.76 | 128.76 | 126.48 | 106,100 | 65,700 | 6.8 | |
| 04/06/2025 |
128
|
161,900 | 129.60 | 130.29 | 128 | 6,200 | 66,800 | -10.3 | |
| 03/06/2025 |
129.14
|
535,900 | 125.03 | 129.45 | 125.03 | 323,700 | 137,700 | 31.5 | |
| 02/06/2025 |
125.64
|
219,000 | 124.95 | 128 | 124.95 | 16,200 | 107,600 | -15.1 | |
| 30/05/2025 |
128
|
306,000 | 128.08 | 128.08 | 125.71 | 168,500 | 127,600 | 7.0 | |
| 29/05/2025 |
127.62
|
412,900 | 127.16 | 127.62 | 124.95 | 221,500 | 213,100 | 1.5 | |