| 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) |
0.30 | 0.27% | 98,800 | 0 | -0.0 |
109.80
239.80
111.80
|
|
2 tháng
(2026-07-20) |
4.46 | 4.14% | 150,400 | 800 | 0.2 |
107.84
239.80
111.80
|
|
3 tháng
(2026-06-18) |
4.46 | 4.14% | 248,200 | 1,800 | 0.4 |
107.84
239.80
111.80
|
|
6 tháng
(2026-03-20) |
4.46 | 4.14% | 473,400 | 5,100 | 1.0 |
107.84
239.80
111.80
|
|
12 tháng
(2025-09-22) |
12.31 | 12.31% | 963,739 | 4,600 | 1.0 |
99.99
319.71
111.80
|
|
24 tháng
(2024-09-26) |
18.98 | 20.34% | 1,724,943 | 2,001 | 0.2 |
29.99
319.71
111.80
|
|
36 tháng
(2023-10-02) |
80.35 | 251.51% | 2,284,080 | 4,601 | 0.3 |
27.90
319.71
111.80
|
|
60 tháng
(2021-10-12) |
90.05 | 404.67% | 2,682,646 | 5,301 | 0.4 |
20.21
319.71
111.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
109.50
|
6,500 | 111.80 | 111.80 | 108.70 | 0 | 0 | 0 | |
| 16/09/2026 |
111.80
|
4,200 | 112 | 112.20 | 111.80 | 0 | 0 | 0 | |
| 15/09/2026 |
112.30
|
900 | 113 | 113 | 112.30 | 0 | 100 | -0.0 | |
| 14/09/2026 |
112
|
2,500 | 112.10 | 112.10 | 111.90 | 0 | 0 | 0 | |
| 11/09/2026 |
111.90
|
2,300 | 112.50 | 112.50 | 111.90 | 0 | 0 | 0 | |
| 10/09/2026 |
112.50
|
3,300 | 112.50 | 112.50 | 112 | 0 | 0 | 0 | |
| 09/09/2026 |
109.80
|
3,600 | 110 | 110.50 | 109.80 | 0 | 0 | 0 | |
| 08/09/2026 |
110
|
1,800 | 113 | 113 | 110 | 100 | 0 | 0.0 | |
| 07/09/2026 |
114
|
3,100 | 116 | 116 | 113 | 0 | 0 | 0 | |
| 04/09/2026 |
115.50
|
1,800 | 115.80 | 115.80 | 115.40 | 0 | 0 | 0 | |
| 03/09/2026 |
115.70
|
1,200 | 113.10 | 116.50 | 113.10 | 0 | 0 | 0 | |
| 02/09/2026 |
194.40
|
20,800 | 195.30 | 204.80 | 194.20 | 100 | 0 | 0.0 | |
| 01/09/2026 |
239.80
|
4,800 | 246 | 246 | 233.50 | 0 | 100 | -0.0 | |
| 31/08/2026 |
112
|
2,500 | 112.10 | 112.10 | 111.90 | 0 | 0 | 0 | |
| 28/08/2026 |
116
|
1,500 | 115 | 116.60 | 115 | 0 | 0 | 0 | |
| 27/08/2026 |
115.50
|
2,100 | 114.90 | 115.50 | 114 | 0 | 0 | 0 | |
| 26/08/2026 |
114.90
|
2,700 | 116 | 116.50 | 114.70 | 0 | 0 | 0 | |
| 25/08/2026 |
116
|
1,700 | 116.10 | 118 | 116 | 0 | 0 | 0 | |
| 24/08/2026 |
118
|
2,400 | 120 | 120 | 118 | 0 | 0 | 0 | |
| 21/08/2026 |
119
|
2,800 | 119.40 | 119.40 | 117.20 | 0 | 0 | 0 | |
| 20/08/2026 |
119.50
|
1,000 | 119.80 | 119.80 | 117 | 0 | 0 | 0 | |
| 19/08/2026 |
119
|
3,600 | 121.10 | 121.10 | 115 | 0 | 0 | 0 | |
| 18/08/2026 |
120
|
4,900 | 121.20 | 124.70 | 119.10 | 0 | 0 | 0 | |
| 17/08/2026 |
125
|
7,800 | 113 | 125.90 | 113 | 0 | 0 | 0 | |
| 14/08/2026 |
124.50
|
1,700 | 127 | 127 | 124.40 | 0 | 0 | 0 | |
| 13/08/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 13/08/2026 |
127.60
|
5,700 | 134 | 134.50 | 127 | 0 | 200 | -0.0 | |
| 12/08/2026 |
129.50
|
22,300 | 127.09 | 129.50 | 124.97 | 0 | 0 | 0 | |
| 11/08/2026 |
127.09
|
6,100 | 131.43 | 131.43 | 126.61 | 0 | 0 | 0 | |
| 10/08/2026 |
126.61
|
7,400 | 124.69 | 129.98 | 124.69 | 200 | 0 | 0.0 | |
| 07/08/2026 |
124.69
|
9,800 | 124.30 | 124.69 | 123.72 | 0 | 0 | 0 | |
| 06/08/2026 |
124.30
|
7,300 | 124.01 | 124.49 | 121.99 | 0 | 0 | 0 | |
| 05/08/2026 |
124.20
|
6,700 | 123.24 | 124.69 | 121.32 | 0 | 0 | 0 | |
| 04/08/2026 |
124.20
|
9,400 | 124.69 | 124.69 | 120.35 | 100 | 0 | 0.0 | |
| 03/08/2026 |
123.24
|
7,300 | 125.17 | 125.17 | 121.99 | 0 | 0 | 0 | |
| 31/07/2026 |
123.05
|
4,800 | 129.98 | 129.98 | 120.35 | 0 | 0 | 0 | |
| 30/07/2026 |
122.28
|
4,500 | 122.28 | 125.94 | 120.35 | 0 | 0 | 0 | |
| 29/07/2026 |
122.28
|
15,300 | 117.08 | 123.24 | 115.54 | 0 | 0 | 0 | |
| 28/07/2026 |
117.46
|
4,700 | 117.95 | 122.28 | 117.46 | 0 | 200 | -0.0 | |
| 27/07/2026 |
122.28
|
2,200 | 125.17 | 125.17 | 122.28 | 0 | 0 | 0 | |
| 24/07/2026 |
127.77
|
3,800 | 125.26 | 129.89 | 124.30 | 0 | 0 | 0 | |
| 23/07/2026 |
124.30
|
1,400 | 135.28 | 135.28 | 123.24 | 200 | 0 | 0.0 | |
| 22/07/2026 |
123.43
|
5,300 | 134.80 | 137.68 | 123.43 | 900 | 0 | 0.1 | |
| 21/07/2026 |
136.43
|
3,700 | 136.91 | 136.91 | 135.37 | 0 | 100 | -0.0 | |
| 20/07/2026 |
136.91
|
2,100 | 144.91 | 144.91 | 136.91 | 0 | 0 | 0 | |
| 17/07/2026 |
144.91
|
0 | 144.91 | 144.91 | 144.91 | 0 | 0 | 0 | |
| 16/07/2026 |
144.91
|
300 | 138.65 | 144.91 | 134.80 | 100 | 0 | 0.0 | |
| 15/07/2026 |
146.25
|
2,000 | 144.33 | 146.25 | 141.54 | 0 | 0 | 0 | |
| 14/07/2026 |
144.33
|
1,400 | 140.57 | 144.42 | 140.57 | 0 | 0 | 0 | |
| 13/07/2026 |
140.57
|
600 | 140.57 | 140.57 | 140.57 | 0 | 0 | 0 | |
| 10/07/2026 |
140.57
|
400 | 141.15 | 141.15 | 140.57 | 100 | 0 | 0.0 | |
| 09/07/2026 |
140.86
|
7,000 | 144.42 | 144.42 | 140.86 | 0 | 0 | 0 | |
| 08/07/2026 |
140.77
|
1,100 | 143.46 | 144.42 | 140.77 | 0 | 100 | -0.0 | |
| 07/07/2026 |
143.36
|
0 | 143.36 | 143.36 | 143.36 | 0 | 0 | 0 | |
| 06/07/2026 |
143.36
|
5,200 | 143.36 | 145.39 | 143.27 | 0 | 0 | 0 | |
| 03/07/2026 |
143.36
|
1,500 | 136.72 | 143.36 | 136.72 | 0 | 0 | 0 | |
| 02/07/2026 |
192.57
|
28,000 | 192.57 | 192.57 | 187.56 | 200 | 300 | -0.0 | |
| 01/07/2026 |
142.50
|
200 | 142.50 | 142.50 | 142.50 | 0 | 0 | 0 | |
| 30/06/2026 |
142.50
|
900 | 142.50 | 142.98 | 142.50 | 0 | 100 | -0.0 | |
| 29/06/2026 |
142.50
|
1,500 | 145.96 | 146.16 | 142.50 | 0 | 0 | 0 | |
| 26/06/2026 |
146.16
|
100 | 146.16 | 146.16 | 146.16 | 0 | 100 | -0.0 | |
| 25/06/2026 |
146.16
|
1,000 | 144.42 | 146.16 | 144.42 | 0 | 0 | 0 | |
| 24/06/2026 |
144.42
|
0 | 144.42 | 144.42 | 144.42 | 0 | 0 | 0 | |
| 23/06/2026 |
144.42
|
2,400 | 142.88 | 144.42 | 138.07 | 0 | 0 | 0 | |
| 22/06/2026 |
142.88
|
200 | 147.31 | 147.31 | 142.88 | 0 | 0 | 0 | |
| 19/06/2026 |
139.13
|
300 | 139.13 | 139.13 | 139.13 | 0 | 0 | 0 | |
| 18/06/2026 |
139.13
|
1,000 | 138.84 | 139.61 | 138.84 | 100 | 0 | 0.0 | |
| 17/06/2026 |
138.65
|
300 | 138.74 | 138.74 | 138.65 | 0 | 0 | 0 | |
| 16/06/2026 |
140.57
|
1,000 | 139.80 | 140.57 | 139.61 | 0 | 0 | 0 | |
| 15/06/2026 |
139.71
|
3,100 | 139.61 | 142.50 | 139.61 | 0 | 100 | -0.0 | |
| 12/06/2026 |
139.71
|
6,300 | 149.24 | 149.24 | 135.18 | 200 | 0 | 0.0 | |
| 11/06/2026 |
150.20
|
900 | 149.24 | 150.20 | 149.24 | 0 | 0 | 0 | |
| 10/06/2026 |
149.14
|
400 | 149.24 | 149.24 | 149.14 | 0 | 0 | 0 | |
| 09/06/2026 |
151.55
|
900 | 149.24 | 151.55 | 148.28 | 0 | 0 | 0 | |
| 08/06/2026 |
151.16
|
900 | 151.16 | 151.16 | 148.28 | 0 | 0 | 0 | |
| 05/06/2026 |
151.16
|
3,000 | 150.78 | 151.16 | 147.79 | 100 | 0 | 0.0 | |
| 04/06/2026 |
150.78
|
300 | 150.78 | 150.78 | 150.78 | 0 | 0 | 0 | |
| 03/06/2026 |
153.76
|
400 | 152.13 | 153.86 | 152.13 | 0 | 0 | 0 | |
| 02/06/2026 |
152.13
|
2,700 | 152.13 | 152.13 | 149.24 | 0 | 0 | 0 | |
| 01/06/2026 |
152.13
|
700 | 152.32 | 152.32 | 152.13 | 300 | 0 | 0.0 | |
| 29/05/2026 |
152.13
|
3,900 | 151.64 | 152.13 | 151.16 | 0 | 0 | 0 | |
| 28/05/2026 |
152.13
|
4,500 | 157.13 | 157.13 | 152.13 | 0 | 0 | 0 | |
| 27/05/2026 |
157.13
|
3,900 | 160.31 | 160.79 | 157.13 | 0 | 1,800 | -0.3 | |
| 26/05/2026 |
160.31
|
7,400 | 155.98 | 163.68 | 155.98 | 0 | 800 | -0.1 | |
| 25/05/2026 |
167.44
|
0 | 167.44 | 167.44 | 167.44 | 0 | 0 | 0 | |
| 22/05/2026 |
167.44
|
1,300 | 164.93 | 168.40 | 164.93 | 0 | 600 | -0.1 | |
| 21/05/2026 |
168.40
|
400 | 165.22 | 168.40 | 165.22 | 100 | 100 | 0.0 | |
| 20/05/2026 |
166.09
|
1,700 | 166.67 | 167.53 | 166.09 | 100 | 0 | 0.0 | |
| 19/05/2026 |
168.49
|
1,600 | 168.98 | 168.98 | 165.61 | 0 | 0 | 0 | |
| 18/05/2026 |
169.46
|
1,300 | 170.32 | 171.38 | 169.46 | 0 | 0 | 0 | |
| 15/05/2026 |
170.32
|
2,700 | 168.40 | 172.35 | 165.61 | 0 | 700 | -0.1 | |
| 14/05/2026 |
168.40
|
500 | 168.78 | 168.78 | 168.40 | 0 | 0 | 0 | |
| 13/05/2026 |
168.59
|
3,100 | 165.70 | 169.17 | 165.61 | 0 | 0 | 0 | |
| 12/05/2026 |
165.41
|
800 | 164.45 | 165.41 | 164.45 | 0 | 0 | 0 | |
| 11/05/2026 |
171.09
|
1,400 | 171.38 | 171.38 | 171.09 | 0 | 0 | 0 | |
| 08/05/2026 |
171.38
|
1,200 | 171.38 | 171.77 | 168.01 | 0 | 0 | 0 | |
| 07/05/2026 |
169.46
|
8,800 | 166.57 | 169.65 | 166.57 | 1,600 | 0 | 0.3 | |
| 06/05/2026 |
166.57
|
5,700 | 164.64 | 166.57 | 163.68 | 1,500 | 0 | 0.3 | |
| 05/05/2026 |
164.64
|
1,200 | 166.57 | 166.57 | 164.64 | 0 | 0 | 0 | |
| 04/05/2026 |
166.86
|
6,000 | 163.68 | 166.95 | 163.68 | 500 | 0 | 0.1 | |
| 01/05/2026 |
231
|
1,600 | 236 | 236 | 231 | 100 | 0 | 0.0 | |
| 30/04/2026 |
112
|
2,500 | 112.10 | 112.10 | 111.90 | 0 | 0 | 0 | |