| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-12.10 | -12.40% | 357,600 | 0 | 0 |
85.10
162.50
85.10
|
|
2 tháng
(2026-07-20) |
-83.37 | -49.37% | 1,573,400 | 0 | 0 |
85.10
172.85
85.10
|
|
3 tháng
(2026-06-22) |
-87.35 | -50.53% | 1,751,000 | 0 | 0 |
85.10
174.04
85.10
|
|
6 tháng
(2026-03-23) |
-67.23 | -44.02% | 3,434,900 | 0 | 0 |
83.81
191.70
85.10
|
|
12 tháng
(2025-09-23) |
-32.09 | -27.29% | 9,212,300 | 0 | 0 |
83.81
191.70
85.10
|
|
24 tháng
(2024-09-30) |
46.58 | 119.66% | 19,618,775 | 0 | 0 |
28.13
191.70
85.10
|
|
36 tháng
(2023-10-04) |
65.57 | 328.90% | 24,124,921 | 0 | 0 |
19.29
191.70
85.10
|
|
60 tháng
(2021-10-14) |
57.70 | 207.57% | 25,925,862 | 0 | 0 |
16.10
191.70
85.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
138.34
|
28,000 | 138.93 | 140.99 | 137.07 | 0 | 0 | 0 | |
| 11/12/2025 |
139.91
|
11,100 | 140.99 | 140.99 | 137.85 | 0 | 0 | 0 | |
| 10/12/2025 |
139.52
|
22,000 | 139.91 | 140.99 | 137.17 | 0 | 0 | 0 | |
| 09/12/2025 |
140.01
|
14,200 | 141.77 | 141.77 | 137.17 | 0 | 0 | 0 | |
| 08/12/2025 |
142.36
|
57,300 | 140.99 | 145.10 | 139.32 | 0 | 0 | 0 | |
| 05/12/2025 |
140.99
|
30,500 | 139.22 | 140.99 | 139.03 | 0 | 0 | 0 | |
| 04/12/2025 |
140.01
|
13,900 | 140.01 | 140.01 | 138.73 | 0 | 0 | 0 | |
| 03/12/2025 |
140.01
|
24,700 | 136.38 | 140.79 | 136.29 | 0 | 0 | 0 | |
| 02/12/2025 |
139.03
|
35,000 | 136.19 | 139.03 | 135.41 | 0 | 0 | 0 | |
| 01/12/2025 |
137.07
|
12,800 | 139.22 | 139.71 | 135.11 | 0 | 0 | 0 | |
| 28/11/2025 |
138.05
|
12,300 | 140.20 | 140.20 | 138.05 | 0 | 0 | 0 | |
| 27/11/2025 |
140.50
|
34,700 | 136.29 | 140.79 | 136.19 | 0 | 0 | 0 | |
| 26/11/2025 |
137.07
|
19,300 | 136.78 | 141.96 | 136.19 | 0 | 0 | 0 | |
| 25/11/2025 |
136.78
|
61,500 | 137.07 | 137.07 | 134.13 | 0 | 0 | 0 | |
| 24/11/2025 |
136.38
|
51,900 | 140.79 | 140.79 | 136.29 | 0 | 0 | 0 | |
| 21/11/2025 |
140.01
|
28,100 | 141.67 | 141.67 | 139.52 | 0 | 0 | 0 | |
| 20/11/2025 |
142.36
|
31,700 | 141.38 | 143.73 | 139.03 | 0 | 0 | 0 | |
| 19/11/2025 |
141.18
|
28,200 | 143.92 | 144.41 | 140.01 | 0 | 0 | 0 | |
| 18/11/2025 |
143.83
|
41,300 | 144.80 | 144.80 | 140.99 | 0 | 0 | 0 | |
| 17/11/2025 |
142.85
|
34,000 | 144.90 | 146.37 | 142.75 | 0 | 0 | 0 | |
| 14/11/2025 |
146.08
|
32,400 | 146.08 | 146.08 | 143.92 | 0 | 0 | 0 | |
| 13/11/2025 |
144.90
|
15,400 | 146.86 | 146.86 | 144.71 | 0 | 0 | 0 | |
| 12/11/2025 |
145.69
|
106,700 | 142.55 | 149.70 | 142.55 | 0 | 0 | 0 | |
| 11/11/2025 |
142.55
|
40,300 | 144.61 | 145.39 | 141.96 | 0 | 0 | 0 | |
| 10/11/2025 |
144.51
|
136,700 | 145.69 | 146.37 | 144.02 | 0 | 0 | 0 | |
| 07/11/2025 |
142.94
|
245,100 | 139.91 | 147.84 | 139.91 | 0 | 0 | 0 | |
| 06/11/2025 |
140.99
|
53,000 | 140.69 | 140.99 | 138.15 | 0 | 0 | 0 | |
| 05/11/2025 |
140.89
|
61,600 | 136.19 | 146.86 | 136.19 | 0 | 0 | 0 | |
| 04/11/2025 |
137.95
|
99,300 | 138.54 | 138.54 | 133.15 | 0 | 0 | 0 | |
| 03/11/2025 |
136.29
|
55,200 | 141.28 | 141.28 | 136.09 | 0 | 0 | 0 | |
| 31/10/2025 |
141.96
|
71,300 | 144.80 | 145.29 | 140.99 | 0 | 0 | 0 | |
| 30/10/2025 |
144.22
|
197,200 | 143.63 | 146.66 | 141.57 | 0 | 0 | 0 | |
| 29/10/2025 |
143.63
|
159,200 | 135.11 | 146.86 | 133.25 | 0 | 0 | 0 | |
| 28/10/2025 |
130.12
|
19,600 | 131.68 | 131.68 | 127.28 | 0 | 0 | 0 | |
| 27/10/2025 |
131.78
|
12,600 | 132.08 | 132.17 | 130.22 | 0 | 0 | 0 | |
| 24/10/2025 |
132.17
|
17,900 | 134.13 | 134.13 | 131.39 | 0 | 0 | 0 | |
| 23/10/2025 |
134.03
|
43,000 | 129.24 | 134.03 | 128.26 | 0 | 0 | 0 | |
| 22/10/2025 |
127.08
|
10,300 | 128.26 | 129.24 | 126.40 | 0 | 0 | 0 | |
| 21/10/2025 |
130.12
|
34,400 | 124.64 | 130.12 | 124.34 | 0 | 0 | 0 | |
| 20/10/2025 |
127.18
|
55,700 | 131.00 | 132.17 | 124.24 | 0 | 0 | 0 | |
| 17/10/2025 |
131.10
|
23,700 | 129.24 | 132.17 | 128.26 | 0 | 0 | 0 | |
| 16/10/2025 |
130.51
|
77,300 | 130.51 | 133.64 | 129.24 | 0 | 0 | 0 | |
| 15/10/2025 |
131.98
|
74,900 | 124.83 | 137.07 | 124.83 | 0 | 0 | 0 | |
| 14/10/2025 |
125.52
|
100,100 | 122.48 | 125.61 | 122.38 | 0 | 0 | 0 | |
| 13/10/2025 |
124.34
|
29,700 | 121.89 | 124.34 | 119.45 | 0 | 0 | 0 | |
| 10/10/2025 |
123.36
|
41,600 | 116.51 | 123.85 | 116.51 | 0 | 0 | 0 | |
| 09/10/2025 |
117.59
|
29,500 | 115.82 | 120.43 | 114.65 | 0 | 0 | 0 | |
| 08/10/2025 |
117.00
|
19,400 | 113.57 | 117.49 | 113.57 | 0 | 0 | 0 | |
| 07/10/2025 |
115.33
|
14,700 | 115.33 | 115.33 | 113.96 | 0 | 0 | 0 | |
| 06/10/2025 |
112.59
|
27,300 | 116.12 | 116.12 | 112.59 | 0 | 0 | 0 | |
| 03/10/2025 |
113.08
|
9,700 | 115.73 | 116.02 | 113.08 | 0 | 0 | 0 | |
| 02/10/2025 |
116.51
|
5,700 | 117.00 | 118.96 | 116.51 | 0 | 0 | 0 | |
| 01/10/2025 |
116.70
|
4,500 | 117.49 | 117.59 | 116.70 | 0 | 0 | 0 | |
| 30/09/2025 |
116.70
|
11,400 | 119.94 | 119.94 | 116.70 | 0 | 0 | 0 | |
| 29/09/2025 |
118.86
|
9,500 | 118.66 | 119.05 | 118.47 | 0 | 0 | 0 | |
| 26/09/2025 |
117.29
|
3,900 | 118.37 | 119.64 | 117.29 | 0 | 0 | 0 | |
| 25/09/2025 |
117.49
|
4,000 | 119.45 | 119.45 | 117.49 | 0 | 0 | 0 | |
| 24/09/2025 |
118.27
|
5,100 | 117.49 | 118.27 | 115.04 | 0 | 0 | 0 | |
| 23/09/2025 |
117.59
|
9,800 | 117.49 | 119.35 | 117.49 | 0 | 0 | 0 | |
| 22/09/2025 |
118.47
|
18,700 | 119.94 | 120.43 | 118.47 | 0 | 0 | 0 | |
| 19/09/2025 |
119.45
|
30,700 | 122.87 | 122.87 | 119.45 | 0 | 0 | 0 | |
| 18/09/2025 |
122.68
|
3,300 | 126.01 | 126.01 | 122.58 | 0 | 0 | 0 | |
| 17/09/2025 |
123.56
|
13,100 | 124.24 | 126.20 | 123.36 | 0 | 0 | 0 | |
| 16/09/2025 |
124.24
|
38,800 | 123.36 | 125.32 | 123.36 | 0 | 0 | 0 | |
| 15/09/2025 |
123.17
|
43,300 | 120.52 | 123.46 | 120.43 | 0 | 0 | 0 | |
| 12/09/2025 |
121.40
|
23,000 | 120.43 | 122.38 | 119.94 | 0 | 0 | 0 | |
| 11/09/2025 |
119.94
|
12,300 | 121.40 | 121.40 | 119.45 | 0 | 0 | 0 | |
| 10/09/2025 |
121.40
|
28,100 | 120.43 | 127.77 | 119.84 | 0 | 0 | 0 | |
| 09/09/2025 |
119.94
|
20,700 | 122.38 | 122.38 | 119.45 | 0 | 0 | 0 | |
| 08/09/2025 |
121.40
|
12,500 | 124.54 | 124.54 | 121.11 | 0 | 0 | 0 | |
| 05/09/2025 |
123.95
|
13,600 | 126.30 | 126.99 | 123.36 | 0 | 0 | 0 | |
| 04/09/2025 |
124.05
|
10,600 | 123.85 | 132.66 | 123.36 | 0 | 0 | 0 | |
| 03/09/2025 |
123.56
|
36,200 | 124.73 | 127.28 | 122.68 | 0 | 0 | 0 | |
| 02/09/2025 |
135.99
|
147,122 | 133.06 | 140.99 | 126.30 | 0 | 0 | 0 | |
| 01/09/2025 |
73.82
|
20,781 | 74.12 | 74.12 | 72.94 | 0 | 0 | 0 | |
| 29/08/2025 |
123.36
|
48,900 | 129.73 | 129.73 | 117.59 | 0 | 0 | 0 | |
| 28/08/2025 |
129.92
|
14,800 | 133.15 | 133.15 | 129.92 | 0 | 0 | 0 | |
| 27/08/2025 |
131.20
|
40,200 | 132.17 | 135.60 | 131.20 | 0 | 0 | 0 | |
| 26/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45.161825 (Volume + 45.16%, Ratio=0.45) | |||||||||
| 26/08/2025 |
133.64
|
39,900 | 131.20 | 135.99 | 131.20 | 0 | 0 | 0 | |
| 25/08/2025 |
128.76
|
30,300 | 126.12 | 128.76 | 125.45 | 0 | 0 | 0 | |
| 22/08/2025 |
124.30
|
30,200 | 129.09 | 129.09 | 124.10 | 0 | 0 | 0 | |
| 21/08/2025 |
128.42
|
27,000 | 128.15 | 130.85 | 128.15 | 0 | 0 | 0 | |
| 20/08/2025 |
128.08
|
24,200 | 130.17 | 134.89 | 125.45 | 0 | 0 | 0 | |
| 19/08/2025 |
129.50
|
31,600 | 126.80 | 129.50 | 123.09 | 0 | 0 | 0 | |
| 18/08/2025 |
122.75
|
40,400 | 125.25 | 125.25 | 122.68 | 0 | 0 | 0 | |
| 15/08/2025 |
124.84
|
28,200 | 126.12 | 126.12 | 124.10 | 0 | 0 | 0 | |
| 14/08/2025 |
127.81
|
34,400 | 125.45 | 127.81 | 122.89 | 0 | 0 | 0 | |
| 13/08/2025 |
124.98
|
36,100 | 124.71 | 126.80 | 123.43 | 0 | 0 | 0 | |
| 12/08/2025 |
123.70
|
29,900 | 124.71 | 128.15 | 122.08 | 0 | 0 | 0 | |
| 11/08/2025 |
121.54
|
59,200 | 123.90 | 125.11 | 120.86 | 0 | 0 | 0 | |
| 08/08/2025 |
125.11
|
40,200 | 122.75 | 128.15 | 121.40 | 0 | 0 | 0 | |
| 07/08/2025 |
121.34
|
15,900 | 120.39 | 121.34 | 119.45 | 0 | 0 | 0 | |
| 06/08/2025 |
120.73
|
27,100 | 122.42 | 124.71 | 120.73 | 0 | 0 | 0 | |
| 05/08/2025 |
122.08
|
33,700 | 123.43 | 124.10 | 120.80 | 0 | 0 | 0 | |
| 04/08/2025 |
123.56
|
13,300 | 122.08 | 124.78 | 121.88 | 0 | 0 | 0 | |
| 01/08/2025 |
125.38
|
21,300 | 120.12 | 125.38 | 118.84 | 0 | 0 | 0 | |
| 31/07/2025 |
122.68
|
32,100 | 120.39 | 122.75 | 118.03 | 0 | 0 | 0 | |
| 30/07/2025 |
120.39
|
71,400 | 116.68 | 123.43 | 116.68 | 0 | 0 | 0 | |
| 29/07/2025 |
112.64
|
26,100 | 113.98 | 116.68 | 110.61 | 0 | 0 | 0 | |
| 28/07/2025 |
115.33
|
40,800 | 112.30 | 116.01 | 112.30 | 0 | 0 | 0 | |