| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-13.90 | -15.94% | 129,300 | -600 | 0 |
69.20
87.20
75.10
|
|
2 tháng
(2026-06-01) |
-20 | -21.44% | 222,000 | -7,800 | 0 |
69.20
93.30
75.10
|
|
3 tháng
(2026-05-04) |
-22.90 | -23.80% | 360,300 | -8,700 | 0 |
69.20
96.30
75.10
|
|
6 tháng
(2026-02-02) |
-38.70 | -34.55% | 1,022,100 | -26,200 | -1.8 |
69.20
113.70
75.10
|
|
12 tháng
(2025-08-04) |
-74.58 | -50.43% | 3,785,700 | -45,600 | -5.2 |
69.20
158.80
75.10
|
|
24 tháng
(2024-08-09) |
-81.43 | -52.63% | 7,196,745 | 12,900 | -0.2 |
69.20
187.53
75.10
|
|
36 tháng
(2023-08-15) |
-25.80 | -26.04% | 10,058,492 | 11,800 | -0.4 |
69.20
187.60
75.10
|
|
60 tháng
(2021-08-25) |
-25.72 | -25.98% | 16,906,854 | 12,600 | -0.3 |
37.83
212.75
75.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2025 |
150.10
|
18,200 | 149.28 | 150.59 | 147.47 | 0 | 0 | 0 | |
| 08/10/2025 |
149.19
|
53,900 | 148.95 | 149.77 | 148.54 | 0 | 0 | 0 | |
| 07/10/2025 |
148.54
|
13,900 | 149.69 | 149.69 | 148.54 | 0 | 0 | 0 | |
| 06/10/2025 |
149.69
|
10,200 | 151.00 | 151.25 | 148.78 | 0 | 0 | 0 | |
| 03/10/2025 |
149.85
|
10,500 | 151.41 | 152.15 | 148.05 | 0 | 0 | 0 | |
| 02/10/2025 |
151.41
|
14,800 | 150.34 | 152.56 | 150.34 | 0 | 0 | 0 | |
| 01/10/2025 |
151.00
|
18,800 | 150.59 | 151.82 | 150.18 | 0 | 0 | 0 | |
| 30/09/2025 |
150.59
|
15,200 | 150.59 | 152.40 | 150.26 | 200 | 0 | 0.0 | |
| 29/09/2025 |
151.82
|
19,000 | 151.74 | 151.82 | 150.18 | 0 | 0 | 0 | |
| 26/09/2025 |
150.43
|
19,700 | 150.59 | 151.33 | 148.62 | 0 | 0 | 0 | |
| 25/09/2025 |
150.92
|
24,900 | 149.36 | 151.00 | 148.54 | 0 | 0 | 0 | |
| 24/09/2025 |
149.36
|
23,700 | 151.08 | 155.10 | 147.72 | 0 | 0 | 0 | |
| 23/09/2025 |
151.08
|
62,900 | 146.90 | 155.92 | 146.90 | 0 | 9,700 | -1.8 | |
| 22/09/2025 |
145.09
|
46,400 | 136.23 | 145.09 | 136.23 | 0 | 200 | -0.0 | |
| 19/09/2025 |
135.41
|
9,700 | 133.77 | 136.23 | 133.44 | 0 | 0 | 0 | |
| 18/09/2025 |
135.00
|
23,500 | 135.00 | 135.00 | 132.13 | 0 | 0 | 0 | |
| 17/09/2025 |
135.00
|
4,500 | 134.92 | 135.41 | 134.83 | 0 | 0 | 0 | |
| 16/09/2025 |
135.24
|
12,000 | 135.41 | 135.41 | 134.59 | 0 | 0 | 0 | |
| 15/09/2025 |
135.16
|
9,800 | 133.36 | 135.16 | 133.36 | 0 | 0 | 0 | |
| 12/09/2025 |
133.77
|
7,400 | 130.48 | 135.00 | 130.48 | 0 | 0 | 0 | |
| 11/09/2025 |
132.13
|
11,300 | 130.07 | 132.13 | 128.84 | 0 | 0 | 0 | |
| 10/09/2025 |
129.83
|
37,400 | 130.07 | 134.09 | 128.84 | 0 | 0 | 0 | |
| 09/09/2025 |
131.30
|
9,500 | 134.59 | 134.59 | 128.76 | 0 | 0 | 0 | |
| 08/09/2025 |
130.48
|
21,800 | 136.15 | 136.23 | 130.48 | 0 | 0 | 0 | |
| 05/09/2025 |
133.93
|
12,800 | 135.57 | 135.57 | 133.93 | 0 | 0 | 0 | |
| 04/09/2025 |
135.41
|
6,100 | 135.00 | 136.80 | 135.00 | 0 | 0 | 0 | |
| 03/09/2025 |
136.47
|
14,400 | 134.59 | 136.47 | 133.11 | 0 | 0 | 0 | |
| 29/08/2025 |
133.03
|
26,500 | 138.69 | 138.69 | 132.21 | 0 | 0 | 0 | |
| 28/08/2025 |
138.69
|
6,500 | 139.51 | 139.51 | 138.61 | 0 | 0 | 0 | |
| 27/08/2025 |
139.51
|
10,700 | 133.85 | 146.08 | 133.77 | 0 | 0 | 0 | |
| 26/08/2025 |
134.59
|
11,100 | 132.78 | 134.83 | 132.78 | 0 | 0 | 0 | |
| 25/08/2025 |
132.21
|
4,300 | 134.09 | 135.33 | 131.72 | 0 | 0 | 0 | |
| 22/08/2025 |
133.77
|
23,100 | 127.78 | 135.08 | 127.78 | 0 | 0 | 0 | |
| 21/08/2025 |
127.61
|
13,500 | 128.68 | 128.76 | 126.38 | 100 | 0 | 0.0 | |
| 20/08/2025 |
128.84
|
22,200 | 131.55 | 131.63 | 127.20 | 0 | 0 | 0 | |
| 19/08/2025 |
132.13
|
36,100 | 134.59 | 134.59 | 130.48 | 300 | 0 | 0 | |
| 18/08/2025 |
133.19
|
29,500 | 138.12 | 138.12 | 133.11 | 0 | 0 | 0 | |
| 15/08/2025 |
138.12
|
17,400 | 139.92 | 140.33 | 138.03 | 0 | 0 | 0 | |
| 14/08/2025 |
139.84
|
10,000 | 140.25 | 140.33 | 138.77 | 0 | 0 | 0 | |
| 13/08/2025 |
140.25
|
15,000 | 140.33 | 141.15 | 138.44 | 0 | 100 | -0.0 | |
| 12/08/2025 |
140.33
|
23,400 | 141.40 | 142.30 | 140.33 | 0 | 0 | 0 | |
| 11/08/2025 |
142.79
|
35,400 | 144.85 | 144.85 | 142.06 | 0 | 2,400 | -0.4 | |
| 08/08/2025 |
144.44
|
18,300 | 146.32 | 146.32 | 144.19 | 0 | 1,900 | -0.3 | |
| 07/08/2025 |
146.82
|
17,200 | 148.70 | 148.70 | 146.65 | 0 | 4,300 | -0.8 | |
| 06/08/2025 |
148.13
|
5,800 | 147.88 | 148.46 | 147.31 | 0 | 1,200 | -0.2 | |
| 05/08/2025 |
148.29
|
13,000 | 148.13 | 148.95 | 147.55 | 0 | 0 | 0 | |
| 04/08/2025 |
147.88
|
11,300 | 147.72 | 150.26 | 147.72 | 0 | 2,200 | -0.4 | |
| 01/08/2025 |
148.21
|
8,400 | 148.29 | 148.29 | 147.55 | 0 | 0 | 0 | |
| 31/07/2025 |
148.95
|
16,200 | 149.85 | 150.18 | 147.72 | 0 | 0 | 0 | |
| 30/07/2025 |
149.77
|
7,400 | 149.36 | 151.82 | 148.37 | 0 | 0 | 0 | |
| 29/07/2025 |
149.11
|
16,500 | 154.28 | 154.28 | 148.54 | 0 | 0 | 0 | |
| 28/07/2025 |
153.30
|
31,100 | 153.22 | 154.94 | 153.05 | 17,500 | 0 | 3.3 | |
| 25/07/2025 |
152.56
|
17,000 | 152.07 | 152.64 | 150.34 | 300 | 0 | 0.1 | |
| 24/07/2025 |
152.07
|
8,200 | 151.99 | 154.94 | 151.00 | 0 | 0 | 0 | |
| 23/07/2025 |
151.99
|
11,700 | 151.00 | 151.99 | 150.18 | 1,500 | 0 | 0.3 | |
| 22/07/2025 |
151.00
|
12,900 | 151.33 | 151.82 | 150.34 | 0 | 0 | 0 | |
| 21/07/2025 |
150.84
|
24,000 | 153.87 | 155.10 | 150.18 | 1,200 | 0 | 0.2 | |
| 18/07/2025 |
152.72
|
20,800 | 150.51 | 156.74 | 150.51 | 0 | 0 | 0 | |
| 17/07/2025 |
150.92
|
12,800 | 149.44 | 151.41 | 149.44 | 0 | 0 | 0 | |
| 16/07/2025 |
149.19
|
7,400 | 150.10 | 150.10 | 148.87 | 0 | 0 | 0 | |
| 15/07/2025 |
150.84
|
6,700 | 149.77 | 151.00 | 148.95 | 0 | 0 | 0 | |
| 14/07/2025 |
149.77
|
18,400 | 151.16 | 151.41 | 147.72 | 0 | 0 | 0 | |
| 11/07/2025 |
151.41
|
6,200 | 153.13 | 153.13 | 149.85 | 0 | 0 | 0 | |
| 10/07/2025 |
152.23
|
8,000 | 153.05 | 153.05 | 151.82 | 0 | 0 | 0 | |
| 09/07/2025 |
151.82
|
35,000 | 152.97 | 152.97 | 149.44 | 6,300 | 0 | 1.2 | |
| 08/07/2025 |
153.05
|
10,300 | 153.05 | 153.46 | 152.23 | 0 | 0 | 0 | |
| 07/07/2025 |
153.46
|
7,000 | 151.74 | 153.87 | 151.74 | 0 | 0 | 0 | |
| 04/07/2025 |
153.38
|
11,700 | 153.13 | 153.38 | 149.36 | 0 | 0 | 0 | |
| 03/07/2025 |
152.64
|
9,400 | 155.10 | 155.10 | 152.31 | 0 | 0 | 0 | |
| 02/07/2025 |
153.46
|
6,500 | 152.72 | 153.87 | 152.15 | 0 | 0 | 0 | |
| 01/07/2025 |
152.64
|
16,600 | 147.72 | 153.79 | 147.72 | 0 | 0 | 0 | |
| 30/06/2025 |
148.78
|
20,600 | 148.54 | 148.78 | 147.39 | 9,400 | 0 | 0 | |
| 27/06/2025 |
147.72
|
11,500 | 147.06 | 147.72 | 145.99 | 1,100 | 0 | 0 | |
| 26/06/2025 |
146.40
|
9,800 | 144.60 | 146.49 | 144.60 | 3,800 | 0 | 0 | |
| 25/06/2025 |
146.49
|
11,600 | 145.34 | 146.98 | 145.34 | 4,100 | 0 | 0 | |
| 24/06/2025 |
145.26
|
11,000 | 144.19 | 145.26 | 144.19 | 2,000 | 0 | 0 | |
| 23/06/2025 |
145.26
|
20,400 | 144.44 | 145.99 | 143.53 | 3,000 | 0 | 0 | |
| 20/06/2025 |
146.08
|
9,800 | 145.67 | 146.08 | 144.76 | 2,500 | 0 | 0 | |
| 19/06/2025 |
145.67
|
9,700 | 146.90 | 146.90 | 144.52 | 0 | 0 | 0 | |
| 18/06/2025 |
145.75
|
11,700 | 143.86 | 146.90 | 143.86 | 0 | 0 | 0 | |
| 17/06/2025 |
146.40
|
16,800 | 145.26 | 146.90 | 145.17 | 4,700 | 0 | 0 | |
| 16/06/2025 |
144.44
|
22,500 | 146.08 | 146.08 | 139.51 | 0 | 0 | 0 | |
| 13/06/2025 |
144.35
|
42,700 | 149.36 | 150.43 | 141.15 | 0 | 0 | 0 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 135% | |||||||||
| 12/06/2025 |
150.43
|
40,200 | 164.13 | 164.13 | 149.36 | 0 | 0 | 0 | |
| 11/06/2025 |
182.27
|
30,400 | 183.35 | 183.35 | 181.80 | 0 | 0 | 0 | |
| 10/06/2025 |
182.42
|
25,400 | 183.04 | 183.20 | 181.49 | 0 | 0 | 0 | |
| 09/06/2025 |
181.80
|
41,300 | 184.05 | 184.51 | 181.80 | 0 | 0 | 0 | |
| 06/06/2025 |
181.96
|
26,400 | 184.05 | 185.52 | 181.80 | 0 | 0 | 0 | |
| 05/06/2025 |
182.89
|
20,200 | 186.83 | 186.83 | 181.57 | 0 | 0 | 0 | |
| 04/06/2025 |
185.52
|
81,600 | 181.80 | 189.54 | 181.65 | 0 | 0 | 0 | |
| 03/06/2025 |
179.10
|
84,800 | 176.39 | 180.26 | 170.20 | 0 | 100 | 0 | |
| 02/06/2025 |
167.88
|
21,500 | 171.05 | 171.05 | 165.17 | 0 | 0 | 0 | |
| 30/05/2025 |
171.75
|
28,200 | 174.92 | 177.93 | 171.75 | 0 | 0 | 0 | |
| 29/05/2025 |
177.93
|
20,600 | 176.77 | 179.25 | 176.39 | 0 | 0 | 0 | |
| 28/05/2025 |
176.46
|
16,900 | 177.93 | 177.93 | 176.46 | 0 | 100 | 0 | |
| 27/05/2025 |
177.16
|
10,100 | 178.55 | 178.55 | 176.39 | 0 | 0 | 0 | |
| 26/05/2025 |
177.16
|
13,000 | 176.39 | 181.03 | 176.00 | 0 | 0 | 0 | |
| 23/05/2025 |
177.16
|
10,400 | 175.69 | 177.93 | 174.99 | 0 | 300 | 0 | |
| 22/05/2025 |
177.16
|
20,900 | 179.48 | 179.48 | 174.92 | 0 | 0 | 0 | |
| 21/05/2025 |
179.40
|
22,200 | 179.48 | 184.97 | 177.16 | 0 | 0 | 0 | |