| 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) |
|
| 06/11/2025 |
145.62
|
1,216,200 | 152.27 | 158.77 | 140.32 | 22,000 | 274,400 | -47.1 | |
| 05/11/2025 |
149.87
|
1,239,200 | 146.74 | 156.36 | 145.94 | 3,400 | 496,000 | -93.4 | |
| 04/11/2025 |
146.42
|
1,799,900 | 137.52 | 149.14 | 137.52 | 500 | 695,200 | -126.5 | |
| 03/11/2025 |
140.24
|
1,311,000 | 127.82 | 141.61 | 127.82 | 0 | 204,200 | -35.5 | |
| 31/10/2025 |
127.90
|
343,700 | 129.90 | 130.70 | 126.69 | 97,100 | 300 | 15.4 | |
| 30/10/2025 |
127.82
|
726,000 | 123.81 | 130.70 | 123.81 | 298,100 | 84,700 | 34.0 | |
| 29/10/2025 |
124.21
|
593,500 | 120.12 | 125.09 | 120.12 | 65,500 | 31,500 | 5.2 | |
| 28/10/2025 |
120.20
|
485,900 | 119.08 | 121.08 | 119.08 | 100,000 | 54,000 | 6.9 | |
| 27/10/2025 |
119.40
|
451,700 | 104.24 | 120.28 | 104.24 | 57,000 | 111,800 | -8.1 | |
| 24/10/2025 |
116.27
|
354,000 | 115.47 | 116.99 | 114.67 | 30,100 | 125,700 | -13.8 | |
| 23/10/2025 |
115.07
|
201,200 | 115.23 | 115.87 | 114.67 | 116,200 | 52,000 | 9.2 | |
| 22/10/2025 |
114.67
|
186,200 | 112.02 | 116.11 | 112.02 | 50,200 | 35,800 | 2.1 | |
| 21/10/2025 |
112.82
|
316,400 | 100.23 | 113.46 | 100.23 | 7,400 | 17,500 | -1.4 | |
| 20/10/2025 |
111.06
|
645,200 | 115.95 | 115.95 | 110.66 | 114,900 | 9,900 | 14.8 | |
| 17/10/2025 |
116.75
|
229,200 | 119.32 | 119.72 | 115.07 | 61,600 | 8,200 | 7.9 | |
| 16/10/2025 |
118.51
|
662,500 | 119.40 | 121.00 | 117.87 | 260,500 | 178,100 | 12.2 | |
| 15/10/2025 |
119.40
|
412,600 | 119.96 | 120.20 | 117.15 | 208,400 | 100,700 | 16.1 | |
| 14/10/2025 |
119.56
|
498,600 | 121.72 | 123.49 | 117.87 | 255,100 | 9,400 | 36.6 | |
| 13/10/2025 |
121.72
|
713,200 | 115.55 | 122.68 | 113.06 | 156,800 | 38,700 | 17.6 | |
| 10/10/2025 |
115.55
|
885,100 | 107.61 | 117.07 | 107.45 | 72,200 | 14,800 | 8.2 | |
| 09/10/2025 |
107.61
|
265,200 | 106.25 | 107.61 | 106.25 | 0 | 0 | 0 | |
| 08/10/2025 |
105.68
|
65,900 | 107.05 | 107.45 | 105.36 | 600 | 2,300 | -0.2 | |
| 07/10/2025 |
106.25
|
248,300 | 104.00 | 108.25 | 103.76 | 500 | 19,800 | -2.6 | |
| 06/10/2025 |
104.00
|
148,600 | 103.20 | 104.24 | 102.48 | 11,200 | 0 | 1.4 | |
| 03/10/2025 |
102.64
|
194,500 | 102.64 | 103.04 | 101.43 | 900 | 10,300 | -1.2 | |
| 02/10/2025 |
102.72
|
171,500 | 102.64 | 103.44 | 102.64 | 7,500 | 50,900 | -5.6 | |
| 01/10/2025 |
103.28
|
49,400 | 103.44 | 103.92 | 102.88 | 0 | 0 | 0 | |
| 30/09/2025 |
103.60
|
188,400 | 104.40 | 104.40 | 102.32 | 14,400 | 200 | 1.8 | |
| 29/09/2025 |
104.56
|
162,300 | 104.32 | 105.04 | 104.32 | 11,200 | 5,000 | 0.8 | |
| 26/09/2025 |
104.32
|
204,500 | 103.44 | 105.04 | 103.44 | 500 | 75,100 | -9.7 | |
| 25/09/2025 |
103.84
|
181,000 | 103.04 | 103.84 | 102.40 | 40,000 | 38,100 | 0.3 | |
| 24/09/2025 |
103.84
|
152,800 | 102.96 | 104.00 | 102.32 | 7,000 | 21,000 | -1.8 | |
| 23/09/2025 |
102.64
|
173,300 | 102.80 | 103.44 | 102.48 | 72,400 | 0 | 9.3 | |
| 22/09/2025 |
102.64
|
127,800 | 104.08 | 104.08 | 102.16 | 7,400 | 500 | 0.9 | |
| 19/09/2025 |
103.84
|
246,600 | 102.64 | 104.64 | 102.16 | 45,100 | 1,000 | 5.7 | |
| 18/09/2025 |
102.64
|
168,100 | 102.64 | 102.96 | 101.92 | 100 | 27,100 | -3.5 | |
| 17/09/2025 |
102.72
|
211,700 | 103.36 | 103.36 | 102.00 | 26,300 | 40,000 | -1.8 | |
| 16/09/2025 |
103.36
|
458,900 | 103.36 | 103.84 | 101.84 | 0 | 114,000 | -14.6 | |
| 15/09/2025 |
103.20
|
190,400 | 102.96 | 103.68 | 102.96 | 67,100 | 54,000 | 1.7 | |
| 12/09/2025 |
103.28
|
186,800 | 102.64 | 103.28 | 102.00 | 23,700 | 1,200 | 2.9 | |
| 11/09/2025 |
102.00
|
391,000 | 103.84 | 103.84 | 101.03 | 700 | 38,200 | -4.8 | |
| 10/09/2025 |
103.84
|
243,000 | 103.84 | 104.00 | 102.64 | 21,600 | 1,000 | 2.7 | |
| 09/09/2025 |
103.52
|
331,900 | 103.44 | 103.84 | 102.64 | 17,200 | 0 | 2.2 | |
| 08/09/2025 |
103.44
|
379,600 | 104.56 | 105.44 | 102.64 | 500 | 33,800 | -4.3 | |
| 05/09/2025 |
104.64
|
478,600 | 105.76 | 106.01 | 104.48 | 0 | 43,400 | -5.7 | |
| 04/09/2025 |
105.60
|
278,500 | 104.48 | 105.84 | 104.48 | 56,200 | 5,400 | 6.7 | |
| 03/09/2025 |
104.48
|
430,200 | 104.40 | 106.01 | 103.44 | 200 | 5,900 | -0.8 | |
| 29/08/2025 |
104.40
|
639,200 | 103.04 | 105.44 | 103.04 | 86,000 | 1,500 | 11.1 | |
| 28/08/2025 |
102.64
|
713,100 | 97.83 | 103.12 | 97.83 | 1,300 | 118,800 | 0 | |
| 27/08/2025 |
97.83
|
474,900 | 95.82 | 97.91 | 95.82 | 43,300 | 121,100 | -9.4 | |
| 26/08/2025 |
95.42
|
355,000 | 95.02 | 95.66 | 93.82 | 41,700 | 25,800 | 1.9 | |
| 25/08/2025 |
95.10
|
328,600 | 94.62 | 95.42 | 93.74 | 46,500 | 0 | 5.5 | |
| 22/08/2025 |
94.62
|
492,300 | 93.18 | 96.06 | 92.85 | 69,700 | 56,700 | 1.5 | |
| 21/08/2025 |
93.18
|
749,700 | 91.81 | 93.18 | 91.81 | 1,400 | 128,300 | -14.7 | |
| 20/08/2025 |
91.81
|
703,600 | 91.65 | 93.02 | 90.69 | 101,100 | 162,100 | -7.0 | |
| 19/08/2025 |
91.65
|
735,800 | 90.61 | 92.21 | 88.20 | 800 | 314,100 | -35.8 | |
| 18/08/2025 |
90.61
|
700,200 | 90.69 | 93.82 | 89.01 | 103,500 | 265,700 | -18.2 | |
| 15/08/2025 |
90.69
|
239,700 | 91.01 | 91.81 | 90.21 | 24,900 | 210,200 | -20.9 | |
| 14/08/2025 |
91.09
|
402,100 | 91.41 | 91.89 | 90.21 | 58,000 | 168,100 | -12.5 | |
| 13/08/2025 |
91.57
|
412,100 | 91.97 | 92.93 | 90.29 | 74,000 | 103,900 | -3.4 | |
| 12/08/2025 |
91.81
|
253,600 | 92.53 | 93.18 | 91.41 | 40,100 | 111,300 | -8.2 | |
| 11/08/2025 |
92.21
|
564,000 | 89.81 | 92.77 | 89.01 | 27,400 | 192,800 | -18.8 | |
| 08/08/2025 |
89.01
|
361,900 | 89.41 | 89.41 | 87.88 | 42,100 | 119,500 | -8.6 | |
| 07/08/2025 |
89.17
|
339,200 | 89.57 | 89.89 | 88.36 | 24,000 | 100,100 | -8.5 | |
| 06/08/2025 |
88.28
|
495,900 | 86.60 | 89.33 | 85.88 | 28,400 | 318,000 | -31.8 | |
| 05/08/2025 |
86.44
|
596,000 | 86.20 | 87.40 | 85.56 | 64,100 | 324,700 | -28.1 | |
| 04/08/2025 |
85.80
|
336,400 | 84.27 | 86.92 | 83.63 | 1,600 | 198,300 | -21.0 | |
| 01/08/2025 |
84.19
|
502,500 | 83.79 | 84.44 | 82.43 | 55,700 | 336,100 | -29.1 | |
| 31/07/2025 |
84.27
|
972,600 | 86.84 | 87.32 | 81.63 | 109,000 | 736,200 | -65.5 | |
| 30/07/2025 |
86.84
|
589,400 | 87.40 | 88.85 | 85.64 | 83,900 | 312,100 | -24.8 | |
| 29/07/2025 |
87.40
|
1,350,100 | 92.61 | 92.61 | 85.80 | 71,000 | 581,400 | -56.4 | |
| 28/07/2025 |
92.61
|
762,400 | 93.10 | 93.66 | 91.97 | 88,800 | 460,600 | -42.8 | |
| 25/07/2025 |
93.10
|
354,500 | 92.85 | 93.82 | 92.21 | 58,400 | 200,100 | -16.3 | |
| 24/07/2025 |
92.85
|
811,100 | 93.50 | 94.70 | 92.21 | 26,800 | 699,100 | -77.9 | |
| 23/07/2025 |
93.58
|
496,100 | 92.21 | 94.14 | 92.13 | 81,600 | 340,800 | -30.0 | |
| 22/07/2025 |
92.21
|
335,100 | 92.93 | 93.02 | 91.65 | 25,200 | 111,000 | -9.9 | |
| 21/07/2025 |
92.85
|
543,200 | 94.62 | 95.34 | 92.21 | 74,100 | 276,900 | -23.7 | |
| 18/07/2025 |
94.62
|
656,300 | 95.66 | 97.02 | 94.30 | 62,800 | 369,000 | -36.3 | |
| 17/07/2025 |
95.34
|
373,600 | 96.54 | 96.94 | 95.18 | 24,400 | 214,300 | -22.7 | |
| 16/07/2025 |
96.70
|
194,200 | 96.06 | 97.35 | 95.82 | 83,000 | 74,000 | 1.1 | |
| 15/07/2025 |
95.90
|
288,500 | 97.02 | 97.02 | 95.82 | 26,100 | 200,000 | -20.8 | |
| 14/07/2025 |
96.78
|
207,100 | 95.82 | 97.35 | 95.50 | 23,000 | 113,700 | -10.8 | |
| 11/07/2025 |
95.82
|
276,200 | 96.62 | 96.86 | 95.34 | 19,600 | 176,800 | -18.7 | |
| 10/07/2025 |
96.22
|
408,400 | 96.62 | 98.63 | 96.06 | 47,000 | 179,400 | -15.9 | |
| 09/07/2025 |
96.30
|
327,200 | 98.07 | 98.55 | 96.22 | 10,200 | 180,000 | -20.5 | |
| 08/07/2025 |
97.26
|
424,800 | 99.43 | 99.43 | 96.46 | 45,429 | 187,000 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 07/07/2025 |
98.79
|
340,600 | 101.03 | 101.03 | 97.91 | 11,700 | 166,100 | -19.0 | |
| 04/07/2025 |
100.79
|
248,700 | 100.48 | 101.03 | 99.14 | 17,700 | 100 | 2.2 | |
| 03/07/2025 |
100.56
|
212,900 | 98.59 | 101.03 | 98.59 | 49,500 | 0 | 6.3 | |
| 02/07/2025 |
98.59
|
136,100 | 98.51 | 98.59 | 97.88 | 500 | 60,000 | -7.4 | |
| 01/07/2025 |
98.51
|
173,000 | 100.01 | 100.24 | 97.96 | 8,000 | 90,000 | -10.3 | |
| 30/06/2025 |
99.61
|
190,500 | 100.24 | 102.21 | 99.38 | 6,100 | 97,300 | -11.6 | |
| 27/06/2025 |
99.93
|
248,500 | 99.85 | 100.64 | 99.06 | 67,100 | 228,300 | -20.4 | |
| 26/06/2025 |
99.22
|
215,800 | 97.49 | 100.64 | 97.49 | 1,200 | 103,600 | 0 | |
| 25/06/2025 |
97.57
|
95,200 | 97.18 | 97.81 | 97.02 | 12,100 | 40,000 | -3.4 | |
| 24/06/2025 |
97.02
|
146,800 | 97.26 | 97.81 | 97.02 | 145,700 | 229,523 | 0 | |
| 23/06/2025 |
97.26
|
152,200 | 97.33 | 98.20 | 94.35 | 15,800 | 52,500 | -4.5 | |
| 20/06/2025 |
97.33
|
55,400 | 97.26 | 98.98 | 96.86 | 1,900 | 200 | 0 | |
| 19/06/2025 |
97.26
|
187,700 | 98.20 | 98.20 | 95.84 | 13,100 | 20,235 | 0 | |
| 18/06/2025 |
98.20
|
131,100 | 99.77 | 99.85 | 97.88 | 9,400 | 2,000 | 0.9 | |