| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
9.40 | 6.80% | 2,518,300 | -448,900 | -62.4 |
130.40
175.10
146.90
|
|
2 tháng
(2026-07-20) |
9.40 | 6.80% | 4,902,800 | -1,031,000 | -141.9 |
130.40
175.10
146.90
|
|
3 tháng
(2026-06-18) |
9.40 | 6.80% | 6,978,500 | -1,354,400 | -187.1 |
130.40
177.20
146.90
|
|
6 tháng
(2026-03-20) |
16.88 | 12.91% | 13,367,300 | -2,784,300 | -391.6 |
119.28
177.20
146.90
|
|
12 tháng
(2025-09-22) |
21.85 | 17.38% | 28,005,300 | -3,978,400 | -557.8 |
108.28
177.20
146.90
|
|
24 tháng
(2024-09-26) |
32.42 | 28.15% | 61,238,000 | -5,523,278 | -838.7 |
78.09
177.20
146.90
|
|
36 tháng
(2023-10-02) |
103.37 | 233.69% | 98,942,900 | -8,014,719 | -1,187.4 |
43.57
177.20
146.90
|
|
60 tháng
(2021-10-12) |
114.39 | 344.46% | 152,794,900 | -7,856,532 | -1,327.1 |
33.08
177.20
146.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
143.70
|
51,200 | 143.70 | 145.40 | 143.60 | 717 | 12,000 | 0 | |
| 16/09/2026 |
146.90
|
133,700 | 145 | 146.90 | 143.40 | 70,350 | 19,600 | -2.2 | |
| 15/09/2026 |
147.60
|
113,300 | 138.20 | 147.60 | 138.20 | 83,300 | 6,700 | 11.3 | |
| 14/09/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 | |
| 11/09/2026 |
140.30
|
42,600 | 142 | 142 | 140.30 | 1,100 | 18,900 | -2.5 | |
| 10/09/2026 |
142
|
59,600 | 140.30 | 143.50 | 140.30 | 5,400 | 9,800 | -0.6 | |
| 09/09/2026 |
140.20
|
89,500 | 140.60 | 141.20 | 140.10 | 2,400 | 41,700 | -5.5 | |
| 08/09/2026 |
141.10
|
65,400 | 141.50 | 142 | 140.50 | 2,200 | 6,200 | -0.6 | |
| 07/09/2026 |
142
|
82,000 | 143 | 143 | 142 | 6,600 | 2,200 | 0.6 | |
| 04/09/2026 |
143
|
71,300 | 143.90 | 144.10 | 143 | 1,900 | 9,800 | -1.1 | |
| 03/09/2026 |
143.90
|
43,500 | 144.80 | 144.80 | 143.30 | 8,500 | 9,300 | -0.1 | |
| 02/09/2026 |
155.20
|
65,200 | 155.50 | 157.40 | 155.20 | 10,800 | 45,300 | -5.4 | |
| 01/09/2026 |
175.10
|
96,500 | 174.60 | 175.50 | 173.50 | 40,000 | 24,900 | 2.6 | |
| 31/08/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 | |
| 28/08/2026 |
144.80
|
33,700 | 144 | 144.90 | 143.10 | 9,000 | 3,300 | 0.8 | |
| 27/08/2026 |
144
|
79,700 | 144.30 | 145.40 | 143.30 | 15,500 | 4,100 | 1.6 | |
| 26/08/2026 |
144.20
|
116,400 | 144.50 | 144.90 | 142.80 | 14,800 | 24,600 | -1.4 | |
| 25/08/2026 |
144.50
|
66,500 | 144.70 | 145.40 | 144.50 | 100 | 30,900 | -4.5 | |
| 24/08/2026 |
144.70
|
54,300 | 146.90 | 146.90 | 144.60 | 200 | 8,900 | -1.3 | |
| 21/08/2026 |
145.50
|
88,200 | 143.70 | 145.50 | 143 | 5,000 | 3,100 | 0.3 | |
| 20/08/2026 |
143.60
|
55,500 | 144 | 144.90 | 143 | 2,000 | 7,800 | -0.8 | |
| 19/08/2026 |
144
|
82,700 | 146.20 | 146.20 | 143.80 | 1,800 | 14,200 | -1.8 | |
| 18/08/2026 |
146.10
|
52,800 | 145.30 | 146.50 | 145.30 | 900 | 18,000 | -2.5 | |
| 17/08/2026 |
145.60
|
62,700 | 147.20 | 147.40 | 145.50 | 1,500 | 13,600 | -1.8 | |
| 14/08/2026 |
147.20
|
121,500 | 149.70 | 149.70 | 146.70 | 3,800 | 29,900 | -3.8 | |
| 13/08/2026 |
149.40
|
72,400 | 148.70 | 150.90 | 148.60 | 12,300 | 1,000 | 1.7 | |
| 12/08/2026 |
148.50
|
49,200 | 149.90 | 149.90 | 148.50 | 1,500 | 11,500 | -1.5 | |
| 11/08/2026 |
149
|
63,100 | 148.70 | 149.80 | 148.30 | 10,000 | 2,500 | 1.1 | |
| 10/08/2026 |
148.80
|
58,200 | 149.80 | 150.20 | 148 | 12,600 | 7,500 | 0.8 | |
| 07/08/2026 |
148.80
|
66,600 | 148.20 | 150 | 147.60 | 4,800 | 21,000 | -2.4 | |
| 06/08/2026 |
147.60
|
159,700 | 149.30 | 149.30 | 146.40 | 2,800 | 94,500 | -13.5 | |
| 05/08/2026 |
149.20
|
84,500 | 150 | 150.30 | 148.70 | 3,500 | 29,000 | -3.8 | |
| 04/08/2026 |
149.80
|
132,900 | 152.80 | 152.80 | 149.40 | 9,900 | 30,700 | -3.1 | |
| 03/08/2026 |
151.60
|
90,200 | 153 | 153.50 | 151.50 | 24,600 | 12,700 | 1.8 | |
| 31/07/2026 |
153.30
|
275,400 | 149 | 153.30 | 148.50 | 41,200 | 6,500 | 5.3 | |
| 30/07/2026 |
148.10
|
57,100 | 147.80 | 148.90 | 147.20 | 5,900 | 3,400 | 0.4 | |
| 29/07/2026 |
148.10
|
39,800 | 148.20 | 149.80 | 147 | 6,500 | 7,500 | -0.1 | |
| 28/07/2026 |
148.10
|
79,600 | 148 | 149.90 | 146.70 | 12,700 | 7,300 | 0.8 | |
| 27/07/2026 |
148.50
|
60,600 | 150.30 | 151.50 | 148.50 | 13,200 | 10,500 | 0.4 | |
| 24/07/2026 |
150
|
46,500 | 151.20 | 151.20 | 148.50 | 10,500 | 16,900 | -1.0 | |
| 23/07/2026 |
151.30
|
219,700 | 150.60 | 151.60 | 145.80 | 117,000 | 55,800 | 9.3 | |
| 22/07/2026 |
151
|
202,800 | 152.50 | 152.70 | 148 | 101,700 | 57,900 | 6.6 | |
| 21/07/2026 |
152.70
|
344,000 | 154.90 | 155.90 | 151.50 | 236,600 | 85,100 | 23.3 | |
| 20/07/2026 |
154.90
|
280,800 | 152 | 156 | 150 | 144,900 | 10,900 | 20.6 | |
| 17/07/2026 |
151.60
|
89,000 | 150.50 | 151.60 | 149 | 36,700 | 23,600 | 2.0 | |
| 16/07/2026 |
151.40
|
87,500 | 153.50 | 153.90 | 150.10 | 27,200 | 25,400 | 0.3 | |
| 15/07/2026 |
153.50
|
391,000 | 151.20 | 154.50 | 151.20 | 271,800 | 10,300 | 40.1 | |
| 14/07/2026 |
150.90
|
199,800 | 148.60 | 151.80 | 148.60 | 147,500 | 36,500 | 16.7 | |
| 13/07/2026 |
148.60
|
178,600 | 146.20 | 153.60 | 145.50 | 94,200 | 15,800 | 11.6 | |
| 10/07/2026 |
146.10
|
43,900 | 145.50 | 148 | 145 | 10,700 | 10,500 | 0.0 | |
| 09/07/2026 |
145.50
|
213,100 | 146 | 146.90 | 144 | 46,600 | 41,200 | 0.8 | |
| 08/07/2026 |
147
|
143,400 | 149.60 | 151 | 147 | 14,500 | 73,300 | -8.7 | |
| 07/07/2026 |
149.60
|
60,000 | 149 | 150.40 | 149 | 21,100 | 1,300 | 3.0 | |
| 06/07/2026 |
149
|
116,800 | 153.60 | 154.20 | 148.40 | 28,700 | 4,300 | 3.7 | |
| 03/07/2026 |
153.60
|
85,800 | 155 | 155 | 153.20 | 53,400 | 3,300 | 7.7 | |
| 02/07/2026 |
154.50
|
178,900 | 152 | 155 | 152 | 99,900 | 24,300 | 11.7 | |
| 01/07/2026 |
152.90
|
71,900 | 152.30 | 154.60 | 152.30 | 17,400 | 4,500 | 2.0 | |
| 30/06/2026 |
152.90
|
87,700 | 154 | 154 | 152.90 | 17,100 | 6,100 | 1.7 | |
| 29/06/2026 |
154
|
150,300 | 151.80 | 154.40 | 150.10 | 91,600 | 35,300 | 8.6 | |
| 26/06/2026 |
153
|
362,000 | 150 | 154 | 149.50 | 221,200 | 30,300 | 29.0 | |
| 25/06/2026 |
151
|
323,300 | 148.30 | 151.90 | 148.30 | 203,100 | 53,300 | 22.6 | |
| 24/06/2026 |
148.10
|
103,700 | 146.40 | 148.30 | 145 | 29,800 | 16,000 | 2.0 | |
| 23/06/2026 |
146.40
|
108,900 | 150.20 | 150.80 | 146.20 | 25,000 | 43,000 | -2.7 | |
| 22/06/2026 |
151.50
|
367,500 | 145.50 | 152.50 | 145.50 | 192,800 | 24,100 | 25.3 | |
| 19/06/2026 |
145.20
|
94,200 | 147 | 147 | 144.20 | 15,600 | 1,500 | 2.0 | |
| 18/06/2026 |
147
|
131,500 | 148 | 148 | 145.60 | 26,100 | 24,900 | 0.2 | |
| 17/06/2026 |
147.40
|
220,000 | 140.30 | 147.40 | 140.30 | 13,600 | 600 | 1.9 | |
| 16/06/2026 |
142
|
192,500 | 137.90 | 142 | 137.90 | 25,200 | 42,200 | -2.4 | |
| 15/06/2026 |
137.90
|
113,800 | 137 | 139.30 | 137 | 16,700 | 25,200 | -1.2 | |
| 12/06/2026 |
135
|
81,900 | 135.30 | 138 | 135 | 11,300 | 23,300 | -1.6 | |
| 11/06/2026 |
135.20
|
24,500 | 135.80 | 135.80 | 135.10 | 5,200 | 6,200 | -0.1 | |
| 10/06/2026 |
135.20
|
107,300 | 133 | 135.70 | 132.90 | 2,800 | 35,200 | -4.4 | |
| 09/06/2026 |
132.50
|
42,100 | 131.80 | 132.70 | 131.80 | 4,100 | 12,900 | -1.2 | |
| 08/06/2026 |
131.90
|
68,000 | 133.30 | 133.30 | 131.60 | 900 | 13,100 | -1.6 | |
| 05/06/2026 |
133.60
|
144,700 | 136 | 136 | 133.50 | 3,300 | 55,200 | -7.0 | |
| 04/06/2026 |
135.10
|
92,400 | 135.30 | 135.30 | 134.90 | 8,900 | 72,200 | -8.5 | |
| 03/06/2026 |
135.30
|
52,500 | 136.50 | 136.90 | 135.10 | 1,500 | 18,700 | -2.3 | |
| 02/06/2026 |
135.50
|
58,400 | 137.10 | 138.40 | 135.50 | 2,000 | 8,000 | -0.8 | |
| 01/06/2026 |
137.10
|
45,400 | 137.40 | 139.30 | 136.70 | 9,300 | 17,000 | -1.1 | |
| 29/05/2026 |
137.10
|
78,900 | 139.70 | 139.70 | 136.90 | 13,200 | 28,900 | -2.2 | |
| 28/05/2026 |
138.30
|
55,200 | 139 | 139 | 138.30 | 10,400 | 14,500 | -0.6 | |
| 27/05/2026 |
139
|
63,600 | 141 | 141 | 138.40 | 20,100 | 1,300 | 2.6 | |
| 26/05/2026 |
139.90
|
45,700 | 139.40 | 139.90 | 138.40 | 19,400 | 6,500 | 1.8 | |
| 25/05/2026 |
139.40
|
55,600 | 138.40 | 140 | 138.40 | 3,100 | 12,900 | -1.4 | |
| 22/05/2026 |
138
|
56,800 | 139 | 139.40 | 138 | 9,900 | 5,000 | 0.7 | |
| 21/05/2026 |
139.40
|
89,100 | 136.30 | 142.50 | 136.30 | 29,300 | 16,100 | 1.8 | |
| 20/05/2026 |
137
|
176,000 | 140.20 | 140.60 | 136.50 | 26,500 | 31,600 | -0.7 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 83.6% | |||||||||
| 19/05/2026 |
141.10
|
233,100 | 143 | 146.10 | 140 | 20,600 | 34,800 | -2.0 | |
| 18/05/2026 |
146.14
|
297,600 | 150.49 | 150.87 | 146.14 | 500 | 14,200 | -2.1 | |
| 15/05/2026 |
148.69
|
192,200 | 148.50 | 149.92 | 147.94 | 57,100 | 23,300 | 5.3 | |
| 14/05/2026 |
148.50
|
222,100 | 152.19 | 152.19 | 148.03 | 51,300 | 67,100 | -2.5 | |
| 13/05/2026 |
152.19
|
196,700 | 152.76 | 155.13 | 148.98 | 50,800 | 6,600 | 7.1 | |
| 12/05/2026 |
152.76
|
377,600 | 149.45 | 153.23 | 146.61 | 155,900 | 46,200 | 17.5 | |
| 11/05/2026 |
149.45
|
514,900 | 144.72 | 149.45 | 142.36 | 211,600 | 4,900 | 31.9 | |
| 08/05/2026 |
141.88
|
79,300 | 142.45 | 142.45 | 140.94 | 12,500 | 6,200 | 0.9 | |
| 07/05/2026 |
142.45
|
167,900 | 139.14 | 144.15 | 139.14 | 30,400 | 20,200 | 1.5 | |
| 06/05/2026 |
142.26
|
72,400 | 142.55 | 142.64 | 140.84 | 13,000 | 23,200 | -1.5 | |
| 05/05/2026 |
142.36
|
99,900 | 142.07 | 142.36 | 139.99 | 5,900 | 16,800 | -1.6 | |
| 04/05/2026 |
141.88
|
216,200 | 140.46 | 143.77 | 139.05 | 45,800 | 26,100 | 3.0 | |
| 01/05/2026 |
174.50
|
111,500 | 175 | 176.80 | 172.80 | 6,100 | 45,000 | -6.8 | |
| 30/04/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 | |