| 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) |
4.46 | 4.31% | 5,800 | 0 | 0 |
77.28
108.99
107.50
|
|
2 tháng
(2026-07-20) |
2.78 | 2.64% | 56,200 | -800 | -0.1 |
77.28
108.99
107.50
|
|
3 tháng
(2026-06-22) |
4.96 | 4.81% | 78,900 | -500 | -0.1 |
77.28
108.99
107.50
|
|
6 tháng
(2026-03-23) |
30.72 | 39.75% | 199,100 | 700 | 0.1 |
75.50
110.77
107.50
|
|
12 tháng
(2025-09-23) |
3.16 | 3.01% | 563,400 | 37,000 | 3.6 |
74.71
112.75
107.50
|
|
24 tháng
(2024-09-30) |
-0.47 | -0.44% | 1,569,627 | 51,318 | 5.1 |
64.69
147.15
107.50
|
|
36 tháng
(2023-10-04) |
37.74 | 53.71% | 1,872,504 | 63,119 | 6.3 |
49.63
147.15
107.50
|
|
60 tháng
(2021-10-14) |
33.23 | 44.44% | 1,899,895 | 62,445 | 6.3 |
48.67
147.15
107.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
107.50
|
1,600 | 109.80 | 109.80 | 107.50 | 0 | 0 | 0 | |
| 17/09/2026 |
108
|
100 | 108 | 108 | 108 | 0 | 0 | 0 | |
| 16/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/09/2026 |
107.90
|
0 | 107.90 | 107.90 | 107.90 | 0 | 0 | 0 | |
| 15/09/2026 |
107.90
|
1,300 | 106.91 | 107.90 | 106.91 | 0 | 0 | 0 | |
| 14/09/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 | |
| 11/09/2026 |
104.04
|
0 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 10/09/2026 |
104.04
|
1,000 | 104.04 | 104.04 | 104.04 | 200 | 0 | 0.0 | |
| 09/09/2026 |
104.04
|
1,000 | 104.04 | 104.04 | 104.04 | 0 | 200 | -0.0 | |
| 08/09/2026 |
108.99
|
0 | 108.99 | 108.99 | 108.99 | 0 | 0 | 0 | |
| 07/09/2026 |
108.99
|
100 | 108.99 | 108.99 | 108.99 | 0 | 0 | 0 | |
| 04/09/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 03/09/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 02/09/2026 |
77.28
|
200 | 76.29 | 77.28 | 76.29 | 0 | 0 | 0 | |
| 01/09/2026 |
83.23
|
200 | 78.27 | 83.23 | 78.27 | 0 | 0 | 0 | |
| 31/08/2026 |
106.91
|
100 | 106.91 | 106.91 | 106.91 | 0 | 0 | 0 | |
| 28/08/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 27/08/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 26/08/2026 |
107.01
|
0 | 107.01 | 107.01 | 107.01 | 0 | 0 | 0 | |
| 25/08/2026 |
107.01
|
1,500 | 104.93 | 109.78 | 104.93 | 0 | 0 | 0 | |
| 24/08/2026 |
106.51
|
0 | 106.51 | 106.51 | 106.51 | 0 | 0 | 0 | |
| 21/08/2026 |
106.51
|
100 | 106.51 | 106.51 | 106.51 | 0 | 0 | 0 | |
| 20/08/2026 |
108.79
|
100 | 108.79 | 108.79 | 108.79 | 0 | 0 | 0 | |
| 19/08/2026 |
103.54
|
0 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 18/08/2026 |
103.54
|
0 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 17/08/2026 |
103.54
|
1,000 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 14/08/2026 |
103.54
|
900 | 103.54 | 103.54 | 103.54 | 0 | 800 | -0.1 | |
| 13/08/2026 |
103.54
|
0 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 12/08/2026 |
103.54
|
2,500 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 11/08/2026 |
103.54
|
0 | 103.54 | 103.54 | 103.54 | 0 | 0 | 0 | |
| 10/08/2026 |
103.54
|
1,900 | 103.14 | 103.54 | 103.14 | 100 | 0 | 0.0 | |
| 07/08/2026 |
103.14
|
1,000 | 103.14 | 103.14 | 103.14 | 0 | 0 | 0 | |
| 06/08/2026 |
103.04
|
1,000 | 103.04 | 103.04 | 103.04 | 0 | 0 | 0 | |
| 05/08/2026 |
104.04
|
10,400 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 04/08/2026 |
104.04
|
5,400 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 03/08/2026 |
104.04
|
6,800 | 104.04 | 106.91 | 103.54 | 100 | 0 | 0.0 | |
| 31/07/2026 |
105.03
|
200 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 30/07/2026 |
104.04
|
3,000 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 29/07/2026 |
104.04
|
1,000 | 104.04 | 104.04 | 104.04 | 0 | 0 | 0 | |
| 28/07/2026 |
105.03
|
0 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 27/07/2026 |
105.03
|
4,600 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 24/07/2026 |
105.03
|
7,600 | 105.03 | 105.03 | 105.03 | 0 | 200 | -0.0 | |
| 23/07/2026 |
105.03
|
1,900 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 22/07/2026 |
105.03
|
1,100 | 105.22 | 105.22 | 105.03 | 0 | 0 | 0 | |
| 21/07/2026 |
105.22
|
0 | 105.22 | 105.22 | 105.22 | 0 | 0 | 0 | |
| 20/07/2026 |
105.22
|
100 | 105.22 | 105.22 | 105.22 | 0 | 0 | 0 | |
| 17/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 16/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 15/07/2026 |
105.13
|
400 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 14/07/2026 |
105.13
|
800 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 13/07/2026 |
105.13
|
1,700 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 10/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 09/07/2026 |
105.13
|
2,300 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 08/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 07/07/2026 |
105.13
|
700 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 06/07/2026 |
105.13
|
1,200 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 03/07/2026 |
105.13
|
100 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 02/07/2026 |
79.46
|
1,100 | 78.27 | 79.46 | 76.99 | 100 | 0 | 0.0 | |
| 01/07/2026 |
105.13
|
0 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 30/06/2026 |
105.13
|
600 | 105.03 | 105.13 | 105.03 | 0 | 0 | 0 | |
| 29/06/2026 |
105.13
|
600 | 105.13 | 105.13 | 105.13 | 0 | 0 | 0 | |
| 26/06/2026 |
105.03
|
600 | 105.03 | 105.03 | 105.03 | 0 | 0 | 0 | |
| 25/06/2026 |
105.03
|
4,000 | 105.03 | 105.03 | 105.03 | 200 | 0 | 0.0 | |
| 24/06/2026 |
104.04
|
1,800 | 102.05 | 104.04 | 102.05 | 0 | 0 | 0 | |
| 23/06/2026 |
101.06
|
6,800 | 99.08 | 101.06 | 99.08 | 0 | 0 | 0 | |
| 22/06/2026 |
103.04
|
0 | 103.04 | 103.04 | 103.04 | 0 | 0 | 0 | |
| 19/06/2026 |
103.04
|
0 | 103.04 | 103.04 | 103.04 | 0 | 0 | 0 | |
| 18/06/2026 |
103.04
|
100 | 103.04 | 103.04 | 103.04 | 0 | 0 | 0 | |
| 17/06/2026 |
104.04
|
2,100 | 104.04 | 104.04 | 104.04 | 2,100 | 200 | 0.2 | |
| 16/06/2026 |
105.92
|
1,000 | 105.92 | 105.92 | 105.92 | 0 | 0 | 0 | |
| 15/06/2026 |
106.02
|
3,500 | 106.02 | 106.02 | 106.02 | 3,000 | 0 | 0.3 | |
| 12/06/2026 |
106.41
|
0 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 | |
| 11/06/2026 |
106.41
|
500 | 106.41 | 106.41 | 106.41 | 0 | 0 | 0 | |
| 10/06/2026 |
106.81
|
1,500 | 108.00 | 108.79 | 106.81 | 200 | 0 | 0.0 | |
| 09/06/2026 |
108.00
|
700 | 98.29 | 108.00 | 97.69 | 0 | 0 | 0 | |
| 08/06/2026 |
108.49
|
1,200 | 108.59 | 108.59 | 108.49 | 0 | 400 | -0.0 | |
| 05/06/2026 |
108.59
|
3,000 | 111.96 | 115.93 | 108.59 | 0 | 0 | 0 | |
| 04/06/2026 |
108.59
|
1,000 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 | |
| 03/06/2026 |
108.59
|
1,800 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 | |
| 02/06/2026 |
108.59
|
900 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 | |
| 01/06/2026 |
108.59
|
0 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 | |
| 29/05/2026 |
108.59
|
2,300 | 108.59 | 108.59 | 108.59 | 0 | 0 | 0 | |
| 28/05/2026 |
108.59
|
2,000 | 108.69 | 108.69 | 108.59 | 0 | 0 | 0 | |
| 27/05/2026 |
108.59
|
1,700 | 108.59 | 108.59 | 108.59 | 500 | 0 | 0.1 | |
| 26/05/2026 |
108.59
|
6,300 | 108.49 | 111.96 | 108.49 | 100 | 0 | 0.0 | |
| 25/05/2026 |
108.40
|
500 | 108.40 | 108.40 | 108.40 | 0 | 0 | 0 | |
| 22/05/2026 |
108.99
|
700 | 110.97 | 110.97 | 107.01 | 0 | 0 | 0 | |
| 21/05/2026 |
104.53
|
200 | 104.04 | 104.53 | 104.04 | 0 | 100 | -0.0 | |
| 20/05/2026 |
104.04
|
8,700 | 104.04 | 105.22 | 104.04 | 0 | 0 | 0 | |
| 19/05/2026 |
104.04
|
3,100 | 107.01 | 107.01 | 104.04 | 0 | 0 | 0 | |
| 18/05/2026 |
108.00
|
100 | 108.00 | 108.00 | 108.00 | 0 | 0 | 0 | |
| 15/05/2026 |
110.77
|
6,500 | 108.00 | 110.77 | 108.00 | 0 | 6,400 | -0.7 | |
| 14/05/2026 |
108.00
|
0 | 108.00 | 108.00 | 108.00 | 0 | 0 | 0 | |
| 13/05/2026 |
108.00
|
0 | 108.00 | 108.00 | 108.00 | 0 | 0 | 0 | |
| 12/05/2026 |
108.00
|
400 | 107.40 | 108.00 | 107.40 | 0 | 0 | 0 | |
| 11/05/2026 |
108.00
|
3,200 | 111.96 | 115.93 | 108.00 | 0 | 0 | 0 | |
| 08/05/2026 |
106.71
|
500 | 100.27 | 106.81 | 98.78 | 0 | 0 | 0 | |
| 07/05/2026 |
107.40
|
100 | 107.40 | 107.40 | 107.40 | 0 | 0 | 0 | |
| 06/05/2026 |
107.50
|
3,400 | 106.02 | 107.50 | 106.02 | 0 | 0 | 0 | |
| 05/05/2026 |
107.90
|
100 | 107.90 | 107.90 | 107.90 | 0 | 0 | 0 | |
| 04/05/2026 |
102.95
|
0 | 102.95 | 102.95 | 102.95 | 0 | 0 | 0 | |