| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-8.90 | -6.90% | 11,400 | -400 | 0 |
120
130
130
|
|
2 tháng
(2026-06-04) |
-14.80 | -10.97% | 18,100 | -1,800 | 0 |
120
134.90
130
|
|
3 tháng
(2026-05-05) |
-8.40 | -6.54% | 30,600 | -3,800 | 0 |
120
140
130
|
|
6 tháng
(2026-02-04) |
-24.33 | -16.85% | 66,300 | -13,000 | -1.1 |
120
153.33
130
|
|
12 tháng
(2025-08-08) |
17.86 | 17.46% | 405,300 | -66,600 | -9.4 |
98.73
183.94
130
|
|
24 tháng
(2024-08-13) |
46.22 | 62.57% | 904,464 | -58,961 | -8.9 |
72.13
183.94
130
|
|
36 tháng
(2023-08-21) |
71.67 | 147.99% | 1,529,991 | -60,278 | -8.8 |
47
183.94
130
|
|
60 tháng
(2021-08-30) |
77.55 | 182.28% | 2,355,864 | -639,876 | -48.6 |
38.05
183.94
130
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 03/08/2026 |
130
|
600 | 130 | 130 | 130 | 0 | 200 | 0 | |
| 31/07/2026 |
120.10
|
100 | 120.10 | 120.10 | 120.10 | 0 | 0 | 0 | |
| 30/07/2026 |
130
|
1,300 | 122 | 130 | 122 | 0 | 200 | 0 | |
| 29/07/2026 |
126.90
|
400 | 121 | 126.90 | 121 | 0 | 0 | 0 | |
| 28/07/2026 |
120
|
200 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 27/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 24/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 23/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 22/07/2026 |
127.90
|
100 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 21/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 20/07/2026 |
127.90
|
0 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 17/07/2026 |
127.90
|
100 | 127.90 | 127.90 | 127.90 | 0 | 0 | 0 | |
| 16/07/2026 |
128
|
200 | 116.40 | 128 | 116.40 | 0 | 100 | 0 | |
| 15/07/2026 |
128.70
|
0 | 128.70 | 128.70 | 128.70 | 0 | 0 | 0 | |
| 14/07/2026 |
128.70
|
0 | 128.70 | 128.70 | 128.70 | 0 | 0 | 0 | |
| 13/07/2026 |
128.70
|
0 | 128.70 | 128.70 | 128.70 | 0 | 0 | 0 | |
| 10/07/2026 |
128.70
|
0 | 128.70 | 128.70 | 128.70 | 0 | 0 | 0 | |
| 09/07/2026 |
128.70
|
8,600 | 122 | 128.70 | 121 | 0 | 0 | 0 | |
| 08/07/2026 |
128.70
|
200 | 120.50 | 128.70 | 120.50 | 0 | 0 | 0 | |
| 07/07/2026 |
129
|
0 | 129 | 129 | 129 | 0 | 0 | 0 | |
| 06/07/2026 |
129
|
200 | 120.20 | 129 | 120.20 | 0 | 100 | 0 | |
| 03/07/2026 |
130
|
100 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 02/07/2026 |
129.90
|
500 | 129.90 | 129.90 | 129.90 | 0 | 0 | 0 | |
| 01/07/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 30/06/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 29/06/2026 |
130
|
0 | 130 | 130 | 130 | 0 | 0 | 0 | |
| 26/06/2026 |
130
|
1,300 | 119.40 | 130 | 119.40 | 0 | 400 | 0 | |
| 25/06/2026 |
130
|
500 | 129 | 130 | 129 | 0 | 200 | 0 | |
| 24/06/2026 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 | |
| 23/06/2026 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 | |
| 22/06/2026 |
133
|
0 | 133 | 133 | 133 | 0 | 0 | 0 | |
| 19/06/2026 |
133
|
500 | 121.40 | 133 | 121.30 | 0 | 100 | 0 | |
| 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 | |