| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-5 | -3.46% | 5,595,800 | -880,533 | -45.2 |
137
144.50
137
|
|
2 tháng
(2026-03-02) |
-1.50 | -1.06% | 17,373,400 | -869,533 | -31.1 |
132.20
161
137
|
|
3 tháng
(2026-01-29) |
-18.60 | -11.76% | 20,472,000 | -1,514,333 | -123.8 |
132.20
161
137
|
|
6 tháng
(2025-10-31) |
9.71 | 7.48% | 47,753,300 | -7,760,333 | -1,361.5 |
129.79
181.87
137
|
|
12 tháng
(2025-05-05) |
44.15 | 46.31% | 86,784,500 | -14,144,674 | -2,032.5 |
85.44
181.87
137
|
|
24 tháng
(2024-05-09) |
67.98 | 95.06% | 114,859,143 | -11,094,593 | -1,302.2 |
70.06
181.87
137
|
|
36 tháng
(2023-05-15) |
106.35 | 320.79% | 125,328,314 | -10,451,835 | -1,300.0 |
32.33
181.87
137
|
|
60 tháng
(2021-05-25) |
87.82 | 169.93% | 133,622,207 | -8,504,351 | -1,130.2 |
27.94
181.87
137
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
137
|
218,500 | 137.70 | 138 | 135 | 5,500 | 179,864 | 0 | |
| 28/04/2026 |
139.50
|
82,600 | 137.70 | 139.50 | 137.70 | 68,500 | 29,100 | 0 | |
| 27/04/2026 |
139.50
|
237,000 | 140 | 140.30 | 138.30 | 38,200 | 127,900 | 0 | |
| 24/04/2026 |
139.50
|
237,000 | 140 | 140.30 | 138.30 | 38,200 | 127,900 | 0 | |
| 23/04/2026 |
140
|
330,100 | 138.70 | 140 | 138.10 | 38,300 | 142,900 | 0 | |
| 22/04/2026 |
140.10
|
331,100 | 139.80 | 140.10 | 138.30 | 40,300 | 70,200 | 0 | |
| 21/04/2026 |
140.10
|
337,100 | 141.20 | 141.30 | 139.50 | 500 | 66,467 | 0 | |
| 20/04/2026 |
141.30
|
311,400 | 141 | 141.60 | 140.60 | 22,125 | 7,579 | 0 | |
| 17/04/2026 |
141
|
303,600 | 140 | 143.70 | 139.60 | 12,600 | 4,900 | 0 | |
| 16/04/2026 |
140
|
301,100 | 140 | 140.10 | 139 | 700 | 3,112 | 0 | |
| 15/04/2026 |
140
|
319,800 | 140 | 140 | 139 | 5,400 | 400 | 0 | |
| 14/04/2026 |
140
|
301,900 | 140 | 140.30 | 139 | 3,200 | 900 | 0 | |
| 13/04/2026 |
140
|
312,000 | 140 | 140 | 138.20 | 6,800 | 4,400 | 0 | |
| 10/04/2026 |
140
|
257,900 | 140.40 | 140.60 | 139.50 | 4,100 | 52,300 | 0 | |
| 09/04/2026 |
140.40
|
376,500 | 141.20 | 141.20 | 137.60 | 4,200 | 236,700 | 0 | |
| 08/04/2026 |
141.20
|
200,700 | 143.40 | 143.40 | 140 | 12,000 | 38,300 | 0 | |
| 07/04/2026 |
140.10
|
172,400 | 140.10 | 140.10 | 138.60 | 6,100 | 100 | -9.6 | |
| 06/04/2026 |
140.10
|
191,400 | 139.90 | 142.40 | 139.60 | 6,200 | 150,300 | -20.1 | |
| 03/04/2026 |
140.70
|
206,600 | 141 | 143 | 138.10 | 235,300 | 44,000 | 29.9 | |
| 02/04/2026 |
141
|
266,400 | 142 | 142.80 | 139.80 | 1,000 | 27,600 | -4.2 | |
| 01/04/2026 |
144
|
171,100 | 144 | 145 | 143 | 3,500 | 2,400 | 0.2 | |
| 31/03/2026 |
144
|
169,900 | 144.50 | 144.50 | 141.70 | 5,300 | 122,800 | -16.8 | |
| 30/03/2026 |
144.50
|
178,200 | 144 | 144.80 | 140.20 | 500 | 173,300 | -24.7 | |
| 27/03/2026 |
145.20
|
224,100 | 146 | 146 | 141.90 | 500 | 173,300 | -24.7 | |
| 26/03/2026 |
147
|
62,400 | 147.40 | 147.40 | 144.50 | 1,200 | 11,700 | -1.5 | |
| 25/03/2026 |
147.50
|
196,800 | 147.50 | 148 | 144 | 0 | 41,000 | -6.0 | |
| 24/03/2026 |
147.50
|
113,800 | 149.10 | 150 | 143.50 | 20,200 | 196,600 | -25.5 | |
| 23/03/2026 |
145.60
|
485,800 | 147.50 | 150 | 144.20 | 20,200 | 196,600 | -25.5 | |
| 20/03/2026 |
155
|
2,211,200 | 158 | 159 | 155 | 38,100 | 1,482,900 | -223.9 | |
| 19/03/2026 |
161
|
820,800 | 155.50 | 161 | 154 | 92,100 | 2,000 | 14.3 | |
| 18/03/2026 |
161
|
413,100 | 162 | 163 | 150.20 | 1,369,500 | 800 | 215.2 | |
| 17/03/2026 |
160.20
|
2,588,200 | 153.90 | 160.20 | 150.30 | 766,700 | 1,700 | 114.3 | |
| 16/03/2026 |
149.80
|
1,482,800 | 149.80 | 149.80 | 148.10 | 9,200 | 127,700 | -16.3 | |
| 13/03/2026 |
140
|
383,200 | 139 | 140.40 | 135.20 | 9,200 | 127,700 | -16.3 | |
| 12/03/2026 |
140.40
|
118,400 | 145.20 | 145.20 | 138.50 | 18,900 | 26,700 | -1.1 | |
| 11/03/2026 |
145
|
94,000 | 136.50 | 145 | 136.50 | 11,600 | 1,200 | 1.5 | |
| 10/03/2026 |
138
|
325,900 | 132.30 | 141.40 | 132.30 | 6,500 | 56,700 | -6.6 | |
| 09/03/2026 |
132.20
|
208,800 | 132.50 | 133.40 | 132.20 | 6,500 | 56,700 | -6.6 | |
| 06/03/2026 |
142.10
|
217,700 | 149.50 | 149.50 | 141.80 | 1,500 | 52,100 | -7.3 | |
| 05/03/2026 |
150.10
|
322,900 | 165 | 166 | 150 | 500 | 7,800 | -1.2 | |
| 04/03/2026 |
160
|
808,500 | 152 | 160 | 151.10 | 235,300 | 44,000 | 29.9 | |
| 03/03/2026 |
150.80
|
439,500 | 137 | 150.80 | 137 | 10,200 | 5,000 | 0.7 | |
| 02/03/2026 |
141
|
259,700 | 135 | 141 | 134.80 | 14,200 | 8,900 | 0.8 | |
| 27/02/2026 |
141
|
325,500 | 144.10 | 144.50 | 139 | 107,100 | 288,500 | -25.4 | |
| 26/02/2026 |
146
|
49,000 | 146 | 146 | 144 | 4,200 | 14,200 | -1.4 | |
| 25/02/2026 |
147
|
216,100 | 146.80 | 148.50 | 138.60 | 44,700 | 176,300 | -19.0 | |
| 24/02/2026 |
149
|
52,500 | 147 | 149 | 145.80 | 8,400 | 10,000 | -0.2 | |
| 23/02/2026 |
149
|
84,400 | 149 | 149 | 145.60 | 18,200 | 27,700 | -1.4 | |
| 13/02/2026 |
149
|
70,200 | 145 | 149 | 145 | 700 | 20,100 | -2.9 | |
| 12/02/2026 |
149
|
225,300 | 145.70 | 150 | 144.70 | 86,900 | 128,000 | -6.1 | |
| 11/02/2026 |
150
|
107,200 | 150 | 150 | 143.10 | 1,400 | 58,500 | -8.3 | |
| 10/02/2026 |
150
|
349,800 | 152.20 | 152.20 | 141.70 | 108,500 | 262,500 | -22.4 | |
| 09/02/2026 |
152.30
|
122,300 | 152.30 | 152.40 | 151.20 | 800 | 29,400 | -4.4 | |
| 06/02/2026 |
152.30
|
113,500 | 154.60 | 154.60 | 151.80 | 800 | 29,400 | -4.4 | |
| 05/02/2026 |
154.60
|
114,100 | 157.20 | 158 | 154.60 | 600 | 34,000 | -5.2 | |
| 04/02/2026 |
157.20
|
177,600 | 155.60 | 158.20 | 155 | 1,000 | 27,600 | -4.2 | |
| 03/02/2026 |
155.60
|
220,900 | 153.90 | 156.90 | 152.10 | 14,200 | 8,900 | 0.8 | |
| 02/02/2026 |
153.90
|
195,300 | 159 | 159.20 | 152.90 | 2,000 | 55,800 | -8.4 | |
| 30/01/2026 |
159.10
|
203,900 | 161.90 | 161.90 | 158.20 | 102,000 | 300 | 16.2 | |
| 29/01/2026 |
158.10
|
471,000 | 156.50 | 162 | 156.50 | 259,600 | 234,700 | 4.0 | |
| 28/01/2026 |
157.10
|
200,500 | 158.50 | 159.10 | 156.50 | 20,200 | 48,900 | -4.6 | |
| 27/01/2026 |
158.50
|
148,900 | 158.50 | 158.90 | 156 | 0 | 2,600 | -0.4 | |
| 26/01/2026 |
158.50
|
130,600 | 160.70 | 160.80 | 157 | 100 | 4,300 | -0.7 | |
| 23/01/2026 |
158.80
|
166,700 | 158.90 | 160 | 157.50 | 200 | 4,500 | -0.7 | |
| 22/01/2026 |
158.80
|
214,200 | 160.50 | 160.50 | 156 | 400 | 60,600 | -9.5 | |
| 21/01/2026 |
159.80
|
188,700 | 161.80 | 162 | 158 | 400 | 41,100 | -6.6 | |
| 20/01/2026 |
161.80
|
244,400 | 160 | 165 | 160 | 5,300 | 47,000 | -6.7 | |
| 19/01/2026 |
160
|
306,300 | 160 | 160 | 155 | 3,100 | 122,900 | -18.8 | |
| 16/01/2026 |
160
|
488,100 | 165 | 165 | 156 | 17,600 | 260,200 | -38.4 | |
| 15/01/2026 |
165
|
373,200 | 165.50 | 167.90 | 163.90 | 7,200 | 46,300 | -6.5 | |
| 14/01/2026 |
168
|
96,300 | 165.20 | 169.70 | 165.20 | 26,700 | 10,000 | 2.8 | |
| 13/01/2026 |
169.90
|
321,200 | 171.50 | 172.80 | 164 | 12,700 | 212,700 | -33.9 | |
| 12/01/2026 |
172.80
|
110,800 | 172.50 | 173.10 | 170 | 26,100 | 14,000 | 2.1 | |
| 09/01/2026: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2147 (Volume + 21.47%, Ratio=0.21) | |||||||||
| 09/01/2026 |
176
|
189,200 | 175 | 179.10 | 170 | 39,000 | 105,800 | -11.6 | |
| 08/01/2026 |
176.18
|
494,300 | 177.56 | 177.56 | 175.28 | 5,900 | 356,600 | -75.8 | |
| 07/01/2026 |
179.02
|
403,200 | 177.64 | 179.02 | 176.34 | 11,700 | 200,000 | -41.1 | |
| 06/01/2026 |
179.02
|
148,900 | 179.51 | 179.51 | 178.05 | 60,500 | 17,200 | 9.5 | |
| 05/01/2026 |
180.00
|
458,700 | 182.20 | 182.20 | 175.61 | 18,100 | 317,500 | -65.3 | |
| 31/12/2025 |
180.65
|
142,000 | 180.00 | 183.09 | 180.00 | 3,500 | 2,400 | 0.2 | |
| 30/12/2025 |
180.00
|
382,800 | 178.94 | 180.00 | 178.21 | 3,300 | 16,400 | -2.9 | |
| 29/12/2025 |
179.10
|
643,900 | 179.02 | 179.10 | 174.14 | 5,300 | 260,700 | -55.6 | |
| 26/12/2025 |
179.02
|
295,000 | 175.77 | 180.24 | 175.77 | 45,400 | 20,800 | 5.4 | |
| 25/12/2025 |
181.87
|
1,009,000 | 179.02 | 181.87 | 173.16 | 552,600 | 110,700 | 99.8 | |
| 17/12/2025 |
172.92
|
153,600 | 174.14 | 174.22 | 172.59 | 57,900 | 23,400 | 7.3 | |
| 16/12/2025 |
173.98
|
418,200 | 171.70 | 174.87 | 171.70 | 58,500 | 129,700 | -15.2 | |
| 15/12/2025 |
172.35
|
330,100 | 173.41 | 175.36 | 171.70 | 98,200 | 199,600 | -21.7 | |
| 12/12/2025 |
173.33
|
304,300 | 176.18 | 177.40 | 173.33 | 137,700 | 106,800 | 6.7 | |
| 11/12/2025 |
176.42
|
179,400 | 172.51 | 177.40 | 172.51 | 36,800 | 5,600 | 6.7 | |
| 10/12/2025 |
174.55
|
135,500 | 174.79 | 174.79 | 174.06 | 20,200 | 14,700 | 1.2 | |
| 09/12/2025 |
174.71
|
115,700 | 174.55 | 175.77 | 174.14 | 25,100 | 10,000 | 3.2 | |
| 08/12/2025 |
174.71
|
112,400 | 174.95 | 175.77 | 174.14 | 15,800 | 4,800 | 2.4 | |
| 05/12/2025 |
176.66
|
230,600 | 180.81 | 182.28 | 171.70 | 48,200 | 400 | 10.4 | |
| 04/12/2025 |
179.67
|
262,100 | 179.27 | 181.06 | 178.62 | 63,000 | 1,800 | 13.5 | |
| 03/12/2025 |
179.27
|
471,700 | 180.65 | 181.22 | 179.02 | 80,500 | 50,200 | 6.7 | |
| 02/12/2025 |
178.78
|
773,400 | 176.09 | 187.16 | 176.09 | 193,800 | 74,900 | 26.5 | |
| 01/12/2025 |
176.09
|
270,300 | 175.77 | 176.58 | 175.77 | 0 | 55,200 | -11.9 | |
| 28/11/2025 |
175.85
|
211,700 | 176.50 | 176.99 | 174.63 | 0 | 31,000 | -6.7 | |
| 27/11/2025 |
176.09
|
82,100 | 176.58 | 176.58 | 175.52 | 0 | 15,000 | -3.2 | |
| 26/11/2025 |
175.52
|
228,000 | 174.71 | 179.02 | 174.71 | 1,600 | 84,100 | -17.8 | |
| 25/11/2025 |
174.22
|
351,300 | 174.95 | 175.12 | 174.14 | 0 | 181,400 | -38.9 | |