| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
4 | 3.08% | 6,500 | -800 | 0 |
127
137.90
134
|
|
2 tháng
(2026-04-20) |
5.10 | 3.96% | 23,800 | -3,500 | 0 |
126.50
140
134
|
|
3 tháng
(2026-03-20) |
-4.50 | -3.25% | 32,100 | -5,700 | -0.2 |
124.65
143.15
134
|
|
6 tháng
(2025-12-22) |
-34.17 | -20.32% | 78,200 | -14,100 | -1.5 |
124.65
173.12
134
|
|
12 tháng
(2025-06-23) |
28.62 | 27.16% | 434,500 | -66,700 | -9.6 |
95.12
183.94
134
|
|
24 tháng
(2024-06-28) |
59.27 | 79.32% | 917,655 | -57,061 | -8.8 |
68.02
183.94
134
|
|
36 tháng
(2023-07-04) |
86.25 | 180.64% | 1,569,259 | -63,278 | -9.1 |
42.91
183.94
134
|
|
60 tháng
(2021-07-14) |
91.83 | 217.79% | 2,515,952 | -660,076 | -50.0 |
38.05
183.94
134
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
134
|
0 | 134 | 134 | 134 | 0 | 0 | 0 | |
| 17/06/2026 |
134
|
0 | 134 | 134 | 134 | 0 | 0 | 0 | |
| 16/06/2026 |
134
|
200 | 127 | 134 | 127 | 0 | 0 | 0 | |
| 15/06/2026 |
127
|
400 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 12/06/2026 |
127
|
300 | 129.80 | 129.90 | 127 | 0 | 0 | 0 | |
| 11/06/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 10/06/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 09/06/2026 |
130
|
100 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 08/06/2026 |
130
|
600 | 129.90 | 130 | 124 | 0 | 200 | 0 | |
| 05/06/2026 |
130
|
2,200 | 122.20 | 130 | 122 | 0 | 500 | 0 | |
| 04/06/2026 |
134.90
|
0 | 134.90 | 134.90 | 134.90 | 0 | 0 | 0 | |
| 03/06/2026 |
134.90
|
600 | 125.30 | 134.90 | 125 | 0 | 0 | 0 | |
| 02/06/2026 |
137.80
|
0 | 137.80 | 137.80 | 137.80 | 0 | 0 | 0 | |
| 01/06/2026 |
137.80
|
0 | 137.80 | 137.80 | 137.80 | 0 | 0 | 0 | |
| 29/05/2026 |
137.80
|
100 | 137.80 | 137.80 | 137.80 | 0 | 0 | 0 | |
| 28/05/2026 |
137.90
|
1,600 | 137.90 | 137.90 | 137.90 | 0 | 0 | 0 | |
| 27/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 26/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 25/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 22/05/2026 |
130
|
300 | 130 | 130 | 130 | 0 | 100 | 0 | |
| 21/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 20/05/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 19/05/2026 |
130
|
100 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 18/05/2026 |
139.80
|
2,300 | 138 | 139.80 | 137.80 | 0 | 500 | 0 | |
| 15/05/2026 |
138.50
|
1,600 | 127 | 138.50 | 126.20 | 100 | 300 | 0 | |
| 14/05/2026 |
139.50
|
1,600 | 126.10 | 139.50 | 126 | 100 | 400 | 0 | |
| 13/05/2026 |
139.50
|
1,700 | 128 | 139.50 | 128 | 0 | 500 | 0 | |
| 12/05/2026 |
127
|
1,000 | 139 | 140 | 127 | 0 | 200 | 0 | |
| 11/05/2026 |
140
|
1,100 | 126 | 140 | 126 | 0 | 200 | 0 | |
| 08/05/2026 |
127.40
|
0 | 127.40 | 127.40 | 127.40 | 0 | 0 | 0 | |
| 07/05/2026 |
127.40
|
0 | 127.40 | 127.40 | 127.40 | 0 | 0 | 0 | |
| 06/05/2026 |
127.40
|
400 | 127.80 | 127.80 | 127.40 | 0 | 0 | 0 | |
| 05/05/2026 |
128.50
|
100 | 128.50 | 128.50 | 128.50 | 0 | 0 | 0 | |
| 04/05/2026 |
128.80
|
0 | 128.80 | 128.80 | 128.80 | 0 | 0 | 0 | |
| 29/04/2026 |
128.80
|
1,400 | 128.80 | 128.80 | 128.80 | 0 | 0 | 0 | |
| 28/04/2026 |
129.90
|
100 | 129.90 | 129.90 | 129.90 | 0 | 0 | 0 | |
| 24/04/2026 |
126.50
|
100 | 126.50 | 126.50 | 126.50 | 0 | 0 | 0 | |
| 23/04/2026 |
126.50
|
600 | 127 | 127 | 126.50 | 0 | 0 | 0 | |
| 22/04/2026 |
127
|
0 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 21/04/2026: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 21/04/2026 |
127
|
1,900 | 128.90 | 128.90 | 127 | 0 | 0 | 0 | |
| 20/04/2026 |
128.90
|
3,400 | 130.48 | 130.48 | 128.60 | 0 | 800 | 0 | |
| 17/04/2026 |
138.00
|
0 | 138.00 | 138.00 | 138.00 | 0 | 0 | 0 | |
| 16/04/2026 |
138.00
|
0 | 138.00 | 138.00 | 138.00 | 0 | 0 | 0 | |
| 15/04/2026 |
138.00
|
3,600 | 136.52 | 138.50 | 126.62 | 0 | 300 | 0 | |
| 14/04/2026 |
138.50
|
800 | 124.75 | 138.50 | 124.75 | 0 | 200 | 0 | |
| 13/04/2026 |
138.10
|
0 | 138.10 | 138.10 | 138.10 | 0 | 0 | 0 | |
| 10/04/2026 |
138.10
|
0 | 138.10 | 138.10 | 138.10 | 0 | 0 | 0 | |
| 09/04/2026 |
138.10
|
800 | 138.30 | 138.30 | 138.10 | 0 | 0 | 0 | |
| 08/04/2026 |
138.40
|
0 | 138.40 | 138.40 | 138.40 | 0 | 0 | 0 | |
| 07/04/2026 |
138.40
|
200 | 128.21 | 138.40 | 128.21 | 0 | 0 | -0.0 | |
| 06/04/2026 |
142.45
|
100 | 142.45 | 142.45 | 142.45 | 0 | 0 | 0 | |
| 03/04/2026 |
143.15
|
0 | 143.15 | 143.15 | 143.15 | 0 | 200 | -0.0 | |
| 02/04/2026 |
143.15
|
0 | 143.15 | 143.15 | 143.15 | 0 | 500 | -0.1 | |
| 01/04/2026 |
143.15
|
100 | 143.15 | 143.15 | 143.15 | 0 | 0 | 0 | |
| 31/03/2026 |
137.11
|
0 | 137.11 | 137.11 | 137.11 | 0 | 0 | 0 | |
| 30/03/2026 |
137.11
|
400 | 137.11 | 137.11 | 137.11 | 0 | 400 | -0.1 | |
| 27/03/2026 |
124.65
|
400 | 124.65 | 124.65 | 124.65 | 0 | 400 | -0.1 | |
| 26/03/2026 |
137.41
|
0 | 137.41 | 137.41 | 137.41 | 0 | 0 | 0 | |
| 25/03/2026 |
137.41
|
200 | 126.62 | 137.41 | 126.62 | 0 | 0 | 0 | |
| 24/03/2026 |
125.93
|
400 | 126.13 | 126.13 | 125.93 | 0 | 0 | 0 | |
| 23/03/2026 |
128.60
|
1,300 | 124.84 | 128.60 | 124.65 | 100 | 200 | -0.0 | |
| 20/03/2026 |
138.50
|
0 | 138.50 | 138.50 | 138.50 | 0 | 100 | -0.0 | |
| 19/03/2026 |
138.50
|
600 | 138.50 | 138.50 | 138.50 | 0 | 100 | -0.0 | |
| 18/03/2026 |
141.36
|
0 | 141.36 | 141.36 | 141.36 | 0 | 0 | 0 | |
| 17/03/2026 |
141.36
|
1,000 | 141.46 | 141.46 | 120.19 | 0 | 0 | 0 | |
| 16/03/2026 |
128.60
|
900 | 134.64 | 134.64 | 126.43 | 0 | 0 | 0 | |
| 13/03/2026 |
140.47
|
0 | 140.47 | 140.47 | 140.47 | 0 | 0 | 0 | |
| 12/03/2026 |
140.47
|
0 | 140.47 | 140.47 | 140.47 | 0 | 0 | 0 | |
| 11/03/2026 |
140.47
|
0 | 140.47 | 140.47 | 140.47 | 0 | 0 | 0 | |
| 10/03/2026 |
140.47
|
0 | 140.47 | 140.47 | 140.47 | 0 | 0 | 0 | |
| 09/03/2026 |
140.47
|
300 | 140.47 | 140.47 | 140.47 | 0 | 0 | 0 | |
| 06/03/2026 |
140.47
|
300 | 140.47 | 140.47 | 140.47 | 0 | 0 | 0 | |
| 05/03/2026 |
153.33
|
400 | 141.46 | 153.33 | 129.10 | 0 | 200 | -0.0 | |
| 04/03/2026 |
141.96
|
1,000 | 157.29 | 157.29 | 141.96 | 0 | 100 | -0.0 | |
| 03/03/2026 |
146.31
|
100 | 146.31 | 146.31 | 146.31 | 0 | 0 | 0 | |
| 02/03/2026 |
146.31
|
700 | 166.20 | 166.20 | 146.31 | 0 | 100 | -0.0 | |
| 27/02/2026 |
152.35
|
900 | 143.64 | 154.32 | 143.64 | 0 | 0 | 0 | |
| 26/02/2026 |
143.64
|
500 | 150.37 | 150.37 | 143.64 | 0 | 100 | -0.0 | |
| 25/02/2026 |
140.77
|
600 | 139.68 | 148.39 | 139.58 | 0 | 100 | -0.0 | |
| 24/02/2026 |
139.29
|
700 | 150.27 | 151.36 | 139.29 | 0 | 100 | -0.0 | |
| 23/02/2026 |
137.61
|
1,100 | 134.64 | 148.69 | 134.64 | 0 | 0 | 0 | |
| 13/02/2026 |
135.23
|
100 | 135.23 | 135.23 | 135.23 | 0 | 0 | 0 | |
| 12/02/2026 |
135.13
|
100 | 135.13 | 135.13 | 135.13 | 0 | 0 | 0 | |
| 11/02/2026 |
138.50
|
100 | 138.50 | 138.50 | 138.50 | 0 | 0 | 0 | |
| 10/02/2026 |
142.95
|
100 | 142.95 | 142.95 | 142.95 | 0 | 300 | -0.0 | |
| 09/02/2026 |
142.95
|
2,700 | 130.38 | 143.34 | 130.38 | 0 | 5,000 | -0.7 | |
| 06/02/2026 |
130.38
|
5,600 | 143.44 | 144.43 | 130.38 | 0 | 0 | 0 | |
| 05/02/2026 |
144.43
|
200 | 148.29 | 148.29 | 144.43 | 0 | 0 | 0 | |
| 04/02/2026 |
144.43
|
1,900 | 144.43 | 144.43 | 143.64 | 0 | 100 | -0.0 | |
| 03/02/2026 |
143.64
|
600 | 148.39 | 148.39 | 143.64 | 0 | 400 | -0.1 | |
| 02/02/2026 |
143.64
|
600 | 143.54 | 143.64 | 143.54 | 0 | 400 | -0.1 | |
| 30/01/2026 |
143.54
|
100 | 143.54 | 143.54 | 143.54 | 0 | 100 | -0.0 | |
| 29/01/2026 |
144.83
|
500 | 148.39 | 148.39 | 144.83 | 0 | 0 | 0 | |
| 28/01/2026 |
148.39
|
100 | 148.39 | 148.39 | 148.39 | 0 | 300 | -0.0 | |
| 27/01/2026 |
144.43
|
900 | 144.43 | 144.43 | 144.43 | 0 | 100 | -0.0 | |
| 26/01/2026 |
144.53
|
300 | 158.18 | 158.18 | 144.53 | 0 | 0 | 0 | |
| 23/01/2026 |
146.51
|
100 | 146.51 | 146.51 | 146.51 | 0 | 300 | -0.0 | |
| 22/01/2026 |
149.67
|
1,200 | 153.53 | 155.31 | 149.67 | 0 | 0 | 0 | |
| 21/01/2026 |
153.43
|
300 | 153.43 | 153.43 | 153.33 | 0 | 800 | -0.1 | |
| 20/01/2026 |
158.28
|
900 | 158.28 | 158.28 | 158.28 | 0 | 200 | -0.0 | |