| 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) |
-1.10 | -1.02% | 43,800 | -2,600 | 0 |
105
108.90
105
|
|
2 tháng
(2026-02-27) |
-7.61 | -6.64% | 121,600 | -2,600 | 0 |
104.80
115.10
105
|
|
3 tháng
(2026-01-28) |
-1.61 | -1.49% | 164,400 | -2,600 | 0 |
104.80
115.78
105
|
|
6 tháng
(2025-10-30) |
12.72 | 13.50% | 353,800 | -2,600 | 0 |
91.53
115.78
105
|
|
12 tháng
(2025-05-05) |
26.55 | 32.99% | 682,400 | -6,500 | -0.3 |
80.26
115.78
105
|
|
24 tháng
(2024-05-08) |
33.17 | 44.93% | 1,153,600 | -15,000 | -1.3 |
65.22
115.78
105
|
|
36 tháng
(2023-05-15) |
62.70 | 141.53% | 1,389,300 | -38,630 | -3.8 |
44.30
115.78
105
|
|
60 tháng
(2021-05-24) |
84.67 | 379.23% | 2,689,500 | -77,402 | -27.7 |
22.08
115.78
105
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
103.20
|
500 | 103.40 | 103.40 | 103.20 | 0 | 0 | 0 | |
| 28/04/2026 |
105
|
700 | 103.60 | 105 | 103.20 | 0 | 0 | 0 | |
| 27/04/2026 |
107
|
3,500 | 104.80 | 107 | 103 | 0 | 0 | 0 | |
| 24/04/2026 |
107
|
3,500 | 104.80 | 107 | 103 | 0 | 0 | 0 | |
| 23/04/2026 |
106.10
|
1,100 | 106.10 | 108 | 106.10 | 0 | 0 | 0 | |
| 22/04/2026 |
108.50
|
10,200 | 107.50 | 112 | 105 | 0 | 0 | 0 | |
| 21/04/2026 |
107.60
|
2,200 | 107.70 | 107.70 | 107 | 0 | 0 | 0 | |
| 20/04/2026 |
107.70
|
1,200 | 108.50 | 108.50 | 107.70 | 0 | 0 | 0 | |
| 17/04/2026 |
108.50
|
1,000 | 108 | 108.50 | 108 | 0 | 0 | 0 | |
| 16/04/2026 |
108
|
1,200 | 108 | 108 | 107 | 0 | 0 | 0 | |
| 15/04/2026 |
108
|
6,400 | 108.90 | 110 | 108 | 0 | 0 | 0 | |
| 14/04/2026 |
108.90
|
2,100 | 108.80 | 108.90 | 108 | 0 | 1,200 | 0 | |
| 13/04/2026 |
108.90
|
0 | 108.90 | 108.90 | 108.90 | 0 | 0 | 0 | |
| 10/04/2026 |
108.90
|
300 | 108.70 | 109 | 108.70 | 0 | 100 | 0 | |
| 09/04/2026 |
108.70
|
200 | 108.70 | 108.70 | 108.70 | 0 | 0 | 0 | |
| 08/04/2026 |
108.70
|
2,300 | 109 | 109 | 108 | 0 | 0 | 0 | |
| 07/04/2026 |
107.10
|
1,000 | 109 | 109 | 107 | 0 | 500 | 0 | |
| 06/04/2026 |
107
|
1,300 | 107.30 | 107.30 | 107 | 0 | 0 | 0 | |
| 03/04/2026 |
107.30
|
800 | 108 | 108 | 107 | 0 | 0 | 0 | |
| 02/04/2026 |
107.10
|
300 | 108 | 108 | 107.10 | 0 | 0 | 0 | |
| 01/04/2026 |
108
|
2,400 | 108.80 | 108.90 | 108 | 0 | 600 | 0 | |
| 31/03/2026 |
108.20
|
800 | 109 | 109 | 108.10 | 0 | 200 | 0 | |
| 30/03/2026 |
108.10
|
2,000 | 109 | 109 | 108 | 0 | 0 | 0 | |
| 27/03/2026 |
108.20
|
3,100 | 110.80 | 110.80 | 108.20 | 0 | 0 | 0 | |
| 26/03/2026 |
108.10
|
3,700 | 112 | 112 | 107.30 | 0 | 0 | 0 | |
| 25/03/2026 |
107
|
1,300 | 106 | 107 | 106 | 0 | 0 | 0 | |
| 24/03/2026 |
106
|
1,000 | 104.80 | 111.90 | 104.50 | 0 | 0 | 0 | |
| 23/03/2026 |
104.80
|
1,000 | 107 | 107 | 104.50 | 0 | 0 | 0 | |
| 20/03/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 20/03/2026 |
107
|
6,900 | 111.50 | 113 | 105.40 | 0 | 0 | 0 | |
| 19/03/2026 |
109.40
|
0 | 109.40 | 109.40 | 109.40 | 0 | 0 | 0 | |
| 18/03/2026 |
109.40
|
7,400 | 109.79 | 109.79 | 109.11 | 0 | 0 | 0 | |
| 17/03/2026 |
109.79
|
800 | 110.87 | 110.87 | 109.79 | 0 | 0 | 0 | |
| 16/03/2026 |
110.28
|
2,600 | 110.28 | 110.28 | 108.03 | 0 | 0 | 0 | |
| 13/03/2026 |
110.28
|
900 | 110.38 | 110.97 | 110.28 | 0 | 0 | 0 | |
| 12/03/2026 |
109.99
|
300 | 111.86 | 111.86 | 109.99 | 0 | 0 | 0 | |
| 11/03/2026 |
111.07
|
1,500 | 110.09 | 111.07 | 109.99 | 0 | 0 | 0 | |
| 10/03/2026 |
110.28
|
7,700 | 111.95 | 112.05 | 110.28 | 0 | 0 | 0 | |
| 09/03/2026 |
105.28
|
18,400 | 109.99 | 110.09 | 105.18 | 0 | 0 | 0 | |
| 06/03/2026 |
113.03
|
3,700 | 112.94 | 114.90 | 112.54 | 0 | 0 | 0 | |
| 05/03/2026 |
114.51
|
7,900 | 114.90 | 116.57 | 114.21 | 0 | 0 | 0 | |
| 04/03/2026 |
114.41
|
900 | 115.10 | 115.10 | 114.41 | 0 | 0 | 0 | |
| 03/03/2026 |
115.10
|
600 | 115.10 | 115.10 | 115.00 | 0 | 0 | 0 | |
| 02/03/2026 |
115.00
|
7,400 | 115.88 | 116.57 | 114.90 | 0 | 0 | 0 | |
| 27/02/2026 |
114.61
|
700 | 116.37 | 116.37 | 114.61 | 0 | 0 | 0 | |
| 26/02/2026 |
114.21
|
2,300 | 114.90 | 115.88 | 113.92 | 0 | 0 | 0 | |
| 25/02/2026 |
114.90
|
800 | 115.78 | 117.75 | 114.90 | 0 | 0 | 0 | |
| 24/02/2026 |
115.78
|
5,300 | 115.78 | 116.37 | 115.59 | 0 | 0 | 0 | |
| 23/02/2026 |
112.54
|
1,300 | 112.94 | 112.94 | 112.54 | 0 | 0 | 0 | |
| 13/02/2026 |
112.15
|
3,000 | 112.94 | 112.94 | 112.15 | 0 | 0 | 0 | |
| 12/02/2026 |
112.05
|
2,500 | 111.95 | 112.84 | 111.95 | 0 | 0 | 0 | |
| 11/02/2026 |
110.68
|
100 | 110.68 | 110.68 | 110.68 | 0 | 0 | 0 | |
| 10/02/2026 |
110.58
|
4,100 | 111.46 | 111.95 | 110.58 | 0 | 0 | 0 | |
| 09/02/2026 |
110.09
|
1,400 | 110.48 | 110.68 | 110.09 | 0 | 0 | 0 | |
| 06/02/2026 |
110.48
|
600 | 110.38 | 111.46 | 110.19 | 0 | 0 | 0 | |
| 05/02/2026 |
110.38
|
1,400 | 109.99 | 112.84 | 109.99 | 0 | 0 | 0 | |
| 04/02/2026 |
109.60
|
7,900 | 110.87 | 111.95 | 109.30 | 0 | 0 | 0 | |
| 03/02/2026 |
109.20
|
100 | 109.20 | 109.20 | 109.20 | 0 | 0 | 0 | |
| 02/02/2026 |
108.91
|
4,800 | 108.91 | 109.99 | 108.91 | 0 | 0 | 0 | |
| 30/01/2026 |
108.91
|
1,400 | 109.01 | 109.01 | 108.71 | 0 | 0 | 0 | |
| 29/01/2026 |
108.61
|
2,000 | 111.95 | 111.95 | 108.61 | 0 | 0 | 0 | |
| 28/01/2026 |
108.61
|
3,800 | 110.87 | 110.97 | 108.12 | 0 | 0 | 0 | |
| 27/01/2026 |
108.61
|
2,900 | 109.99 | 110.97 | 108.61 | 0 | 0 | 0 | |
| 26/01/2026 |
110.48
|
900 | 110.48 | 110.48 | 110.48 | 0 | 0 | 0 | |
| 23/01/2026 |
110.48
|
2,600 | 111.86 | 112.84 | 110.48 | 0 | 0 | 0 | |
| 22/01/2026 |
110.28
|
1,300 | 111.95 | 111.95 | 110.19 | 0 | 0 | 0 | |
| 21/01/2026 |
110.87
|
2,500 | 108.22 | 110.87 | 108.22 | 0 | 0 | 0 | |
| 20/01/2026 |
110.78
|
8,700 | 109.60 | 112.44 | 109.60 | 0 | 0 | 0 | |
| 19/01/2026 |
110.38
|
5,800 | 113.82 | 113.92 | 109.99 | 0 | 0 | 0 | |
| 16/01/2026 |
113.43
|
9,000 | 113.92 | 114.21 | 113.43 | 0 | 0 | 0 | |
| 15/01/2026 |
113.43
|
1,800 | 113.92 | 113.92 | 113.43 | 0 | 0 | 0 | |
| 14/01/2026 |
113.52
|
1,800 | 113.03 | 113.72 | 113.03 | 0 | 0 | 0 | |
| 13/01/2026 |
113.13
|
3,800 | 113.72 | 113.82 | 112.94 | 0 | 0 | 0 | |
| 12/01/2026 |
113.72
|
3,400 | 113.72 | 113.82 | 113.23 | 0 | 0 | 0 | |
| 09/01/2026 |
113.03
|
500 | 112.94 | 113.62 | 112.94 | 0 | 0 | 0 | |
| 08/01/2026 |
112.94
|
4,900 | 112.94 | 113.92 | 112.94 | 0 | 0 | 0 | |
| 07/01/2026 |
112.35
|
6,300 | 111.95 | 114.90 | 111.95 | 0 | 0 | 0 | |
| 06/01/2026 |
111.95
|
1,500 | 111.95 | 113.82 | 111.95 | 0 | 0 | 0 | |
| 05/01/2026 |
111.07
|
4,700 | 113.92 | 113.92 | 109.01 | 0 | 0 | 0 | |
| 31/12/2025 |
114.80
|
3,500 | 111.76 | 114.90 | 110.48 | 0 | 0 | 0 | |
| 30/12/2025 |
111.56
|
900 | 111.95 | 111.95 | 109.11 | 0 | 0 | 0 | |
| 29/12/2025 |
108.61
|
600 | 108.61 | 108.61 | 108.61 | 0 | 0 | 0 | |
| 26/12/2025 |
108.22
|
8,800 | 108.12 | 111.95 | 108.03 | 0 | 0 | 0 | |
| 25/12/2025 |
108.03
|
8,300 | 108.03 | 109.01 | 108.03 | 0 | 0 | 0 | |
| 24/12/2025 |
108.03
|
2,100 | 117.85 | 117.85 | 104.59 | 0 | 0 | 0 | |
| 23/12/2025 |
111.27
|
5,700 | 111.27 | 111.27 | 111.27 | 0 | 0 | 0 | |
| 22/12/2025 |
104.00
|
18,600 | 97.22 | 104.00 | 97.22 | 0 | 0 | 0 | |
| 19/12/2025 |
97.22
|
2,500 | 97.22 | 97.22 | 97.22 | 0 | 0 | 0 | |
| 18/12/2025 |
97.22
|
2,300 | 98.20 | 98.20 | 97.22 | 0 | 0 | 0 | |
| 17/12/2025 |
97.22
|
2,700 | 98.20 | 99.09 | 97.22 | 0 | 0 | 0 | |
| 16/12/2025 |
98.20
|
3,100 | 97.22 | 98.20 | 97.22 | 0 | 0 | 0 | |
| 15/12/2025 |
98.20
|
700 | 97.22 | 98.20 | 97.22 | 0 | 0 | 0 | |
| 12/12/2025 |
97.12
|
700 | 97.91 | 97.91 | 97.12 | 0 | 0 | 0 | |
| 11/12/2025 |
95.26
|
100 | 95.26 | 95.26 | 95.26 | 0 | 0 | 0 | |
| 10/12/2025 |
95.26
|
100 | 95.26 | 95.26 | 95.26 | 0 | 0 | 0 | |
| 09/12/2025 |
97.22
|
2,100 | 96.24 | 97.22 | 96.24 | 0 | 0 | 0 | |
| 08/12/2025 |
97.22
|
1,600 | 93.79 | 97.22 | 93.79 | 0 | 0 | 0 | |
| 05/12/2025 |
98.70
|
300 | 98.70 | 98.70 | 98.70 | 0 | 0 | 0 | |
| 04/12/2025 |
98.70
|
400 | 97.71 | 98.70 | 97.71 | 0 | 0 | 0 | |
| 03/12/2025 |
98.70
|
100 | 98.70 | 98.70 | 98.70 | 0 | 0 | 0 | |
| 02/12/2025 |
99.87
|
300 | 99.19 | 100.07 | 99.19 | 0 | 0 | 0 | |
| 01/12/2025 |
100.17
|
800 | 98.20 | 100.17 | 98.20 | 0 | 0 | 0 | |