| 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) |
0.06 | 0.05% | 18,900 | -300 | 0.1 |
110
161.80
124.90
|
|
2 tháng
(2026-07-20) |
-1.02 | -0.81% | 30,800 | -5,200 | -0.5 |
110
161.80
124.90
|
|
3 tháng
(2026-06-22) |
-6.04 | -4.61% | 47,600 | -11,000 | -1.4 |
110
161.80
124.90
|
|
6 tháng
(2026-03-23) |
-1.71 | -1.35% | 80,700 | -15,700 | -2.0 |
110
167.37
124.90
|
|
12 tháng
(2025-09-23) |
25.16 | 25.22% | 337,200 | -69,900 | -10.6 |
99.74
181.09
124.90
|
|
24 tháng
(2024-09-30) |
51.52 | 70.21% | 934,949 | -26,020 | -6.0 |
67.21
181.09
124.90
|
|
36 tháng
(2023-10-04) |
73.64 | 143.68% | 1,535,024 | -30,123 | -6.2 |
46.84
181.09
124.90
|
|
60 tháng
(2021-10-14) |
85.63 | 218.06% | 2,309,523 | -573,721 | -43.7 |
38.52
181.09
124.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
124.90
|
0 | 124.90 | 124.90 | 124.90 | 0 | 0 | 0 | |
| 17/09/2026 |
124.90
|
300 | 113 | 124.90 | 113 | 0 | 0 | 0 | |
| 16/09/2026 |
124.90
|
2,700 | 113 | 124.90 | 113 | 0 | 0 | 0 | |
| 15/09/2026 |
124.90
|
1,700 | 124.90 | 124.90 | 124.90 | 0 | 200 | -0.0 | |
| 14/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 11/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 10/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 09/09/2026 |
120
|
1,200 | 110.30 | 120 | 110.30 | 0 | 300 | -0.0 | |
| 08/09/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 07/09/2026 |
120
|
2,600 | 111.90 | 120 | 110 | 0 | 400 | -0.0 | |
| 04/09/2026 |
110
|
2,100 | 111 | 111.90 | 109 | 0 | 300 | -0.0 | |
| 03/09/2026 |
118
|
600 | 116 | 118 | 116 | 0 | 100 | -0.0 | |
| 02/09/2026 |
144.50
|
2,700 | 131.80 | 144.90 | 131.80 | 0 | 300 | -0.0 | |
| 01/09/2026 |
161.80
|
2,200 | 170 | 170 | 161.50 | 2,000 | 0 | 0.3 | |
| 31/08/2026 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 28/08/2026 |
116.90
|
1,300 | 111 | 116.90 | 111 | 0 | 300 | -0.0 | |
| 27/08/2026 |
119.90
|
500 | 124 | 124 | 113.10 | 0 | 100 | -0.0 | |
| 26/08/2026 |
124.40
|
100 | 124.40 | 124.40 | 124.40 | 0 | 0 | 0 | |
| 25/08/2026 |
118.80
|
500 | 115.50 | 118.80 | 115 | 0 | 100 | -0.0 | |
| 24/08/2026: Cổ tức tiền mặt tỉ lệ: 19.64% | |||||||||
| 24/08/2026 |
122
|
400 | 124.70 | 124.70 | 122 | 0 | 200 | -0.0 | |
| 21/08/2026 |
124.84
|
0 | 124.84 | 124.84 | 124.84 | 0 | 0 | 0 | |
| 20/08/2026 |
124.84
|
0 | 124.84 | 124.84 | 124.84 | 0 | 0 | 0 | |
| 19/08/2026 |
124.84
|
0 | 124.84 | 124.84 | 124.84 | 0 | 0 | 0 | |
| 18/08/2026 |
124.84
|
100 | 124.84 | 124.84 | 124.84 | 0 | 0 | 0 | |
| 17/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 14/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 13/08/2026 |
127.99
|
3,100 | 118.54 | 127.99 | 115.48 | 0 | 2,100 | -0.2 | |
| 12/08/2026 |
127.99
|
1,900 | 124.25 | 127.99 | 123.95 | 0 | 200 | -0.0 | |
| 11/08/2026 |
117.16
|
1,800 | 117.16 | 118.24 | 117.16 | 0 | 1,000 | -0.1 | |
| 10/08/2026 |
127.99
|
1,700 | 117.16 | 127.99 | 115.29 | 0 | 1,000 | -0.1 | |
| 07/08/2026 |
118.73
|
600 | 126.90 | 127.00 | 118.73 | 0 | 200 | -0.0 | |
| 06/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 05/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 04/08/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 03/08/2026 |
127.99
|
600 | 127.99 | 127.99 | 127.99 | 0 | 200 | -0.0 | |
| 31/07/2026 |
118.24
|
100 | 118.24 | 118.24 | 118.24 | 0 | 0 | 0 | |
| 30/07/2026 |
127.99
|
1,300 | 120.11 | 127.99 | 120.11 | 0 | 200 | -0.0 | |
| 29/07/2026 |
124.93
|
400 | 119.13 | 124.93 | 119.13 | 0 | 0 | 0 | |
| 28/07/2026 |
118.14
|
200 | 118.14 | 118.14 | 118.14 | 0 | 0 | 0 | |
| 27/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 24/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 23/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 22/07/2026 |
125.92
|
100 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 21/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 20/07/2026 |
125.92
|
0 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 17/07/2026 |
125.92
|
100 | 125.92 | 125.92 | 125.92 | 0 | 0 | 0 | |
| 16/07/2026 |
126.02
|
200 | 114.60 | 126.02 | 114.60 | 0 | 100 | -0.0 | |
| 15/07/2026 |
126.71
|
0 | 126.71 | 126.71 | 126.71 | 0 | 0 | 0 | |
| 14/07/2026 |
126.71
|
0 | 126.71 | 126.71 | 126.71 | 0 | 0 | 0 | |
| 13/07/2026 |
126.71
|
0 | 126.71 | 126.71 | 126.71 | 0 | 0 | 0 | |
| 10/07/2026 |
126.71
|
0 | 126.71 | 126.71 | 126.71 | 0 | 0 | 0 | |
| 09/07/2026 |
126.71
|
8,600 | 120.11 | 126.71 | 119.13 | 0 | 0 | 0 | |
| 08/07/2026 |
126.71
|
200 | 118.63 | 126.71 | 118.63 | 0 | 0 | 0 | |
| 07/07/2026 |
127.00
|
0 | 127.00 | 127.00 | 127.00 | 0 | 0 | 0 | |
| 06/07/2026 |
127.00
|
200 | 118.34 | 127.00 | 118.34 | 0 | 100 | -0.0 | |
| 03/07/2026 |
127.99
|
100 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 02/07/2026 |
129.76
|
5,600 | 142.75 | 143.74 | 129.76 | 0 | 5,000 | -0.7 | |
| 01/07/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 30/06/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 29/06/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 26/06/2026 |
127.99
|
1,300 | 117.55 | 127.99 | 117.55 | 0 | 400 | -0.0 | |
| 25/06/2026 |
127.99
|
500 | 127.00 | 127.99 | 127.00 | 0 | 200 | -0.0 | |
| 24/06/2026 |
130.94
|
0 | 130.94 | 130.94 | 130.94 | 0 | 0 | 0 | |
| 23/06/2026 |
130.94
|
0 | 130.94 | 130.94 | 130.94 | 0 | 0 | 0 | |
| 22/06/2026 |
130.94
|
0 | 130.94 | 130.94 | 130.94 | 0 | 0 | 0 | |
| 19/06/2026 |
130.94
|
500 | 119.52 | 130.94 | 119.42 | 0 | 100 | -0.0 | |
| 18/06/2026 |
131.92
|
0 | 131.92 | 131.92 | 131.92 | 0 | 0 | 0 | |
| 17/06/2026 |
131.92
|
0 | 131.92 | 131.92 | 131.92 | 0 | 0 | 0 | |
| 16/06/2026 |
131.92
|
200 | 125.03 | 131.92 | 125.03 | 0 | 0 | 0 | |
| 15/06/2026 |
125.03
|
400 | 125.03 | 125.03 | 125.03 | 0 | 0 | 0 | |
| 12/06/2026 |
125.03
|
300 | 127.79 | 127.89 | 125.03 | 0 | 0 | 0 | |
| 11/06/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 10/06/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 09/06/2026 |
127.99
|
100 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 08/06/2026 |
127.99
|
600 | 127.89 | 127.99 | 122.08 | 0 | 200 | -0.0 | |
| 05/06/2026 |
127.99
|
2,200 | 120.31 | 127.99 | 120.11 | 0 | 500 | -0.1 | |
| 04/06/2026 |
132.81
|
0 | 132.81 | 132.81 | 132.81 | 0 | 0 | 0 | |
| 03/06/2026 |
132.81
|
600 | 123.36 | 132.81 | 123.06 | 0 | 0 | 0 | |
| 02/06/2026 |
135.67
|
0 | 135.67 | 135.67 | 135.67 | 0 | 0 | 0 | |
| 01/06/2026 |
135.67
|
0 | 135.67 | 135.67 | 135.67 | 0 | 0 | 0 | |
| 29/05/2026 |
135.67
|
100 | 135.67 | 135.67 | 135.67 | 0 | 0 | 0 | |
| 28/05/2026 |
135.76
|
1,600 | 135.76 | 135.76 | 135.76 | 0 | 0 | 0 | |
| 27/05/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 26/05/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 25/05/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 22/05/2026 |
127.99
|
300 | 127.99 | 127.99 | 127.99 | 0 | 100 | -0.0 | |
| 21/05/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 20/05/2026 |
127.99
|
0 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 19/05/2026 |
127.99
|
100 | 127.99 | 127.99 | 127.99 | 0 | 0 | 0 | |
| 18/05/2026 |
137.64
|
2,300 | 135.86 | 137.64 | 135.67 | 0 | 500 | -0.1 | |
| 15/05/2026 |
136.36
|
1,600 | 125.03 | 136.36 | 124.25 | 100 | 300 | -0.0 | |
| 14/05/2026 |
137.34
|
1,600 | 124.15 | 137.34 | 124.05 | 100 | 400 | -0.0 | |
| 13/05/2026 |
137.34
|
1,700 | 126.02 | 137.34 | 126.02 | 0 | 500 | -0.1 | |
| 12/05/2026 |
125.03
|
1,000 | 136.85 | 137.83 | 125.03 | 0 | 200 | -0.0 | |
| 11/05/2026 |
137.83
|
1,100 | 124.05 | 137.83 | 124.05 | 0 | 200 | -0.0 | |
| 08/05/2026 |
125.43
|
0 | 125.43 | 125.43 | 125.43 | 0 | 0 | 0 | |
| 07/05/2026 |
125.43
|
0 | 125.43 | 125.43 | 125.43 | 0 | 0 | 0 | |
| 06/05/2026 |
125.43
|
400 | 125.82 | 125.82 | 125.43 | 0 | 0 | 0 | |
| 05/05/2026 |
126.51
|
100 | 126.51 | 126.51 | 126.51 | 0 | 0 | 0 | |
| 04/05/2026 |
126.81
|
0 | 126.81 | 126.81 | 126.81 | 0 | 0 | 0 | |