| 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) |
-3.46 | -3.95% | 267,200 | 0 | 0 |
82.38
112.47
83.90
|
|
2 tháng
(2026-07-20) |
-13.03 | -13.43% | 385,600 | 0 | 0 |
82.38
112.47
83.90
|
|
3 tháng
(2026-06-22) |
-13.72 | -14.04% | 419,300 | 0 | 0 |
82.38
112.47
83.90
|
|
6 tháng
(2026-03-23) |
-18.41 | -17.97% | 579,700 | 0 | 0 |
82.38
112.47
83.90
|
|
12 tháng
(2025-09-23) |
-4.96 | -5.57% | 944,500 | 0 | 0 |
80.90
113.14
83.90
|
|
24 tháng
(2024-09-30) |
17.86 | 27.01% | 1,563,500 | 0 | 0 |
52.11
113.14
83.90
|
|
36 tháng
(2023-10-04) |
17.87 | 27.03% | 1,903,300 | 0 | 0 |
51.11
113.14
83.90
|
|
60 tháng
(2021-10-14) |
55.69 | 196.75% | 3,156,700 | -21,272 | -17.8 |
24.83
113.14
83.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
83.90
|
2,400 | 84 | 84 | 83 | 0 | 0 | 0 | |
| 17/09/2026 |
84
|
6,600 | 83.10 | 84 | 83 | 0 | 0 | 0 | |
| 16/09/2026 |
85.40
|
600 | 82.30 | 85.40 | 82.30 | 0 | 0 | 0 | |
| 15/09/2026 |
84.70
|
800 | 84.20 | 84.70 | 84 | 0 | 0 | 0 | |
| 14/09/2026 |
84.30
|
1,300 | 85.70 | 85.70 | 82.60 | 0 | 0 | 0 | |
| 11/09/2026 |
85.70
|
1,100 | 86.80 | 86.80 | 85.70 | 0 | 0 | 0 | |
| 10/09/2026 |
86.80
|
2,000 | 85.50 | 86.90 | 85.30 | 0 | 0 | 0 | |
| 09/09/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/09/2026 |
85.80
|
3,800 | 85.60 | 87 | 85.60 | 0 | 0 | 0 | |
| 08/09/2026 |
85.60
|
1,600 | 85.99 | 85.99 | 85.60 | 0 | 0 | 0 | |
| 07/09/2026 |
85.89
|
3,200 | 85.80 | 86.97 | 85.80 | 0 | 0 | 0 | |
| 04/09/2026 |
85.70
|
1,800 | 85.40 | 85.70 | 85.21 | 0 | 0 | 0 | |
| 03/09/2026 |
85.31
|
7,600 | 87.65 | 87.65 | 85.01 | 0 | 0 | 0 | |
| 02/09/2026 |
109.54
|
1,400 | 109.93 | 110.13 | 109.54 | 0 | 0 | 0 | |
| 01/09/2026 |
112.47
|
500 | 112.37 | 113.06 | 112.37 | 0 | 0 | 0 | |
| 31/08/2026 |
82.38
|
1,300 | 83.74 | 83.74 | 80.71 | 0 | 0 | 0 | |
| 28/08/2026 |
87.55
|
3,700 | 88.43 | 88.43 | 86.77 | 0 | 0 | 0 | |
| 27/08/2026 |
86.68
|
9,900 | 89.41 | 89.41 | 85.99 | 0 | 0 | 0 | |
| 26/08/2026 |
88.92
|
700 | 89.22 | 89.22 | 88.92 | 0 | 0 | 0 | |
| 25/08/2026 |
89.22
|
202,500 | 92.05 | 92.05 | 87.26 | 0 | 0 | 0 | |
| 24/08/2026 |
93.81
|
10,600 | 87.95 | 93.81 | 87.95 | 0 | 0 | 0 | |
| 21/08/2026 |
87.95
|
3,700 | 87.95 | 87.95 | 87.75 | 0 | 0 | 0 | |
| 20/08/2026 |
87.55
|
300 | 87.46 | 87.55 | 87.46 | 0 | 0 | 0 | |
| 19/08/2026 |
87.46
|
2,200 | 87.46 | 87.46 | 86.97 | 0 | 0 | 0 | |
| 18/08/2026 |
86.77
|
400 | 87.55 | 87.55 | 86.38 | 0 | 0 | 0 | |
| 17/08/2026 |
87.46
|
29,200 | 90.97 | 90.97 | 85.31 | 0 | 0 | 0 | |
| 14/08/2026 |
91.07
|
5,500 | 91.95 | 91.95 | 90.97 | 0 | 0 | 0 | |
| 13/08/2026 |
92.83
|
1,400 | 92.83 | 92.83 | 92.83 | 0 | 0 | 0 | |
| 12/08/2026 |
92.83
|
2,900 | 93.32 | 93.32 | 92.54 | 0 | 0 | 0 | |
| 11/08/2026 |
93.32
|
200 | 93.42 | 93.42 | 93.32 | 0 | 0 | 0 | |
| 10/08/2026 |
93.32
|
1,200 | 93.32 | 93.81 | 92.54 | 0 | 0 | 0 | |
| 07/08/2026 |
93.32
|
6,500 | 93.12 | 94.79 | 93.12 | 0 | 0 | 0 | |
| 06/08/2026 |
93.91
|
1,900 | 93.81 | 94.00 | 93.81 | 0 | 0 | 0 | |
| 05/08/2026 |
93.81
|
8,700 | 93.81 | 93.81 | 93.61 | 0 | 0 | 0 | |
| 04/08/2026 |
94.30
|
3,300 | 94.00 | 94.30 | 93.81 | 0 | 0 | 0 | |
| 03/08/2026 |
94.00
|
11,600 | 93.81 | 94.00 | 93.12 | 0 | 0 | 0 | |
| 31/07/2026 |
95.96
|
2,200 | 92.93 | 99.48 | 92.83 | 0 | 0 | 0 | |
| 30/07/2026 |
93.32
|
0 | 93.32 | 93.32 | 93.32 | 0 | 0 | 0 | |
| 29/07/2026 |
93.32
|
600 | 92.54 | 93.32 | 92.54 | 0 | 0 | 0 | |
| 28/07/2026 |
92.15
|
1,100 | 92.83 | 92.83 | 92.15 | 0 | 0 | 0 | |
| 27/07/2026 |
93.81
|
1,600 | 93.22 | 93.91 | 92.93 | 0 | 0 | 0 | |
| 24/07/2026 |
93.91
|
2,800 | 94.88 | 94.88 | 93.91 | 0 | 0 | 0 | |
| 23/07/2026 |
95.96
|
20,900 | 95.27 | 95.96 | 95.27 | 0 | 0 | 0 | |
| 22/07/2026 |
95.96
|
1,100 | 95.27 | 95.96 | 95.27 | 0 | 0 | 0 | |
| 21/07/2026 |
95.76
|
2,700 | 96.25 | 97.42 | 95.76 | 0 | 0 | 0 | |
| 20/07/2026 |
97.03
|
12,600 | 98.79 | 98.79 | 96.25 | 0 | 0 | 0 | |
| 17/07/2026 |
96.54
|
400 | 95.86 | 96.54 | 95.86 | 0 | 0 | 0 | |
| 16/07/2026 |
96.64
|
4,800 | 98.11 | 98.11 | 95.57 | 0 | 0 | 0 | |
| 15/07/2026 |
97.33
|
3,300 | 98.40 | 98.40 | 96.06 | 0 | 0 | 0 | |
| 14/07/2026 |
97.23
|
8,300 | 97.72 | 97.72 | 96.06 | 0 | 0 | 0 | |
| 13/07/2026 |
97.72
|
4,000 | 94.10 | 97.72 | 94.10 | 0 | 0 | 0 | |
| 10/07/2026 |
99.09
|
0 | 99.09 | 99.09 | 99.09 | 0 | 0 | 0 | |
| 09/07/2026 |
99.09
|
100 | 99.09 | 99.09 | 99.09 | 0 | 0 | 0 | |
| 08/07/2026 |
97.91
|
100 | 97.91 | 97.91 | 97.91 | 0 | 0 | 0 | |
| 07/07/2026 |
97.72
|
500 | 97.82 | 97.82 | 97.72 | 0 | 0 | 0 | |
| 06/07/2026 |
97.82
|
300 | 98.40 | 98.40 | 97.82 | 0 | 0 | 0 | |
| 03/07/2026 |
99.28
|
0 | 99.28 | 99.28 | 99.28 | 0 | 0 | 0 | |
| 02/07/2026 |
99.28
|
200 | 99.48 | 99.48 | 99.28 | 0 | 0 | 0 | |
| 01/07/2026 |
98.21
|
200 | 99.77 | 99.77 | 98.21 | 0 | 0 | 0 | |
| 30/06/2026 |
97.72
|
1,000 | 101.24 | 101.24 | 97.72 | 0 | 0 | 0 | |
| 29/06/2026 |
97.52
|
700 | 99.67 | 99.67 | 97.52 | 0 | 0 | 0 | |
| 26/06/2026 |
96.45
|
4,800 | 96.94 | 97.62 | 96.45 | 0 | 0 | 0 | |
| 25/06/2026 |
98.69
|
1,200 | 96.15 | 98.99 | 96.06 | 0 | 0 | 0 | |
| 24/06/2026 |
99.18
|
2,700 | 98.21 | 99.18 | 93.91 | 0 | 0 | 0 | |
| 23/06/2026 |
100.36
|
1,000 | 97.72 | 101.33 | 97.03 | 0 | 0 | 0 | |
| 22/06/2026 |
97.72
|
100 | 97.72 | 97.72 | 97.72 | 0 | 0 | 0 | |
| 19/06/2026 |
97.72
|
1,200 | 97.82 | 97.82 | 95.86 | 0 | 0 | 0 | |
| 18/06/2026 |
97.82
|
1,000 | 97.52 | 99.67 | 97.52 | 0 | 0 | 0 | |
| 17/06/2026 |
97.62
|
400 | 97.72 | 97.72 | 97.62 | 0 | 0 | 0 | |
| 16/06/2026 |
102.80
|
100 | 102.80 | 102.80 | 102.80 | 0 | 0 | 0 | |
| 15/06/2026 |
99.67
|
300 | 100.45 | 100.45 | 99.67 | 0 | 0 | 0 | |
| 12/06/2026 |
96.74
|
4,400 | 96.74 | 96.74 | 95.96 | 0 | 0 | 0 | |
| 11/06/2026 |
96.45
|
900 | 97.62 | 97.62 | 95.76 | 0 | 0 | 0 | |
| 10/06/2026 |
95.76
|
6,600 | 97.52 | 97.72 | 94.79 | 0 | 0 | 0 | |
| 09/06/2026 |
97.52
|
26,600 | 99.18 | 99.18 | 97.52 | 0 | 0 | 0 | |
| 08/06/2026 |
100.65
|
1,800 | 101.43 | 101.63 | 100.55 | 0 | 0 | 0 | |
| 05/06/2026 |
101.72
|
1,500 | 101.72 | 101.82 | 101.63 | 0 | 0 | 0 | |
| 04/06/2026 |
103.58
|
1,300 | 102.60 | 103.58 | 101.82 | 0 | 0 | 0 | |
| 03/06/2026 |
106.12
|
300 | 108.66 | 108.66 | 106.12 | 0 | 0 | 0 | |
| 02/06/2026 |
102.11
|
2,600 | 108.27 | 108.27 | 102.11 | 0 | 0 | 0 | |
| 01/06/2026 |
102.60
|
1,100 | 103.09 | 103.09 | 102.60 | 0 | 0 | 0 | |
| 29/05/2026 |
103.48
|
14,800 | 103.87 | 103.87 | 103.48 | 0 | 0 | 0 | |
| 28/05/2026 |
106.51
|
1,200 | 105.53 | 106.51 | 103.68 | 0 | 0 | 0 | |
| 27/05/2026 |
105.53
|
900 | 105.05 | 105.53 | 103.48 | 0 | 0 | 0 | |
| 26/05/2026 |
105.05
|
1,500 | 104.17 | 105.05 | 103.58 | 0 | 0 | 0 | |
| 25/05/2026 |
105.53
|
1,000 | 105.05 | 105.53 | 105.05 | 0 | 0 | 0 | |
| 22/05/2026 |
104.66
|
0 | 104.66 | 104.66 | 104.66 | 0 | 0 | 0 | |
| 21/05/2026 |
104.66
|
100 | 104.66 | 104.66 | 104.66 | 0 | 0 | 0 | |
| 20/05/2026 |
104.66
|
2,100 | 105.53 | 105.53 | 104.66 | 0 | 0 | 0 | |
| 19/05/2026 |
104.66
|
2,100 | 102.70 | 105.53 | 102.70 | 0 | 0 | 0 | |
| 18/05/2026 |
102.60
|
2,000 | 102.60 | 102.60 | 102.60 | 0 | 0 | 0 | |
| 15/05/2026 |
102.60
|
1,700 | 102.60 | 102.60 | 102.11 | 0 | 0 | 0 | |
| 14/05/2026 |
102.60
|
100 | 102.60 | 102.60 | 102.60 | 0 | 0 | 0 | |
| 13/05/2026 |
102.31
|
1,800 | 103.38 | 103.38 | 102.31 | 0 | 0 | 0 | |
| 12/05/2026 |
103.87
|
0 | 103.87 | 103.87 | 103.87 | 0 | 0 | 0 | |
| 11/05/2026 |
103.87
|
1,400 | 105.44 | 105.53 | 103.78 | 0 | 0 | 0 | |
| 08/05/2026 |
103.68
|
1,900 | 103.68 | 106.41 | 103.68 | 0 | 0 | 0 | |
| 07/05/2026 |
105.44
|
10,500 | 105.44 | 105.44 | 105.24 | 0 | 0 | 0 | |
| 06/05/2026 |
101.82
|
3,200 | 101.14 | 104.17 | 101.14 | 0 | 0 | 0 | |
| 05/05/2026 |
104.26
|
2,500 | 104.46 | 104.46 | 103.78 | 0 | 0 | 0 | |
| 04/05/2026 |
103.09
|
2,400 | 102.60 | 105.05 | 102.60 | 0 | 0 | 0 | |