| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-6 | -5.73% | 72,000 | 0 | 0 |
98
109
99
|
|
2 tháng
(2026-04-13) |
-10.20 | -9.37% | 124,200 | -6,211 | 0 |
98
109
99
|
|
3 tháng
(2026-03-16) |
-11.58 | -10.50% | 163,400 | -7,611 | 0 |
98
110.28
99
|
|
6 tháng
(2025-12-15) |
0.50 | 0.50% | 378,400 | -7,611 | 0 |
97.22
115.78
99
|
|
12 tháng
(2025-06-17) |
7.95 | 8.76% | 751,800 | -11,511 | -0.3 |
89.07
115.78
99
|
|
24 tháng
(2024-06-24) |
24.06 | 32.23% | 1,219,100 | -20,011 | -1.3 |
65.22
115.78
99
|
|
36 tháng
(2023-06-28) |
17.30 | 21.25% | 1,473,900 | -40,641 | -3.4 |
54.04
115.78
99
|
|
60 tháng
(2021-07-08) |
75.87 | 332.35% | 2,741,700 | -102,813 | -29.3 |
22.69
115.78
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
99
|
4,400 | 99 | 99 | 98.20 | 0 | 0 | 0 | |
| 11/06/2026 |
98.70
|
900 | 99.90 | 99.90 | 98 | 0 | 0 | 0 | |
| 10/06/2026 |
98
|
6,600 | 99.80 | 100 | 97 | 0 | 0 | 0 | |
| 09/06/2026 |
99.80
|
26,600 | 101.50 | 101.50 | 99.80 | 0 | 0 | 0 | |
| 08/06/2026 |
103
|
1,800 | 103.80 | 104 | 102.90 | 0 | 0 | 0 | |
| 05/06/2026 |
104.10
|
1,500 | 104.10 | 104.20 | 104 | 0 | 0 | 0 | |
| 04/06/2026 |
106
|
1,300 | 105 | 106 | 104.20 | 0 | 0 | 0 | |
| 03/06/2026 |
108.60
|
300 | 111.20 | 111.20 | 108.60 | 0 | 0 | 0 | |
| 02/06/2026 |
104.50
|
2,600 | 110.80 | 110.80 | 104.50 | 0 | 0 | 0 | |
| 01/06/2026 |
105
|
1,100 | 105.50 | 105.50 | 105 | 0 | 0 | 0 | |
| 29/05/2026 |
105.90
|
14,800 | 106.30 | 106.30 | 105.90 | 0 | 0 | 0 | |
| 28/05/2026 |
109
|
1,200 | 108 | 109 | 106.10 | 0 | 0 | 0 | |
| 27/05/2026 |
108
|
900 | 107.50 | 108 | 105.90 | 0 | 0 | 0 | |
| 26/05/2026 |
107.50
|
1,500 | 106.60 | 107.50 | 106 | 0 | 0 | 0 | |
| 25/05/2026 |
108
|
1,000 | 107.50 | 108 | 107.50 | 0 | 0 | 0 | |
| 22/05/2026 |
107.10
|
0 | 107.10 | 107.10 | 107.10 | 0 | 0 | 0 | |
| 21/05/2026 |
107.10
|
100 | 107.10 | 107.10 | 107.10 | 0 | 0 | 0 | |
| 20/05/2026 |
107.10
|
2,100 | 108 | 108 | 107.10 | 0 | 0 | 0 | |
| 19/05/2026 |
107.10
|
2,100 | 105.10 | 108 | 105.10 | 0 | 0 | 0 | |
| 18/05/2026 |
105
|
2,000 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 15/05/2026 |
105
|
1,700 | 105 | 105 | 104.50 | 0 | 0 | 0 | |
| 14/05/2026 |
105
|
100 | 105 | 105 | 105 | 0 | 0 | 0 | |
| 13/05/2026 |
104.70
|
1,800 | 105.80 | 105.80 | 104.70 | 0 | 0 | 0 | |
| 12/05/2026 |
106.30
|
0 | 106.30 | 106.30 | 106.30 | 0 | 0 | 0 | |
| 11/05/2026 |
106.30
|
1,400 | 107.90 | 108 | 106.20 | 0 | 0 | 0 | |
| 08/05/2026 |
106.10
|
1,900 | 106.10 | 108.90 | 106.10 | 0 | 0 | 0 | |
| 07/05/2026 |
107.90
|
10,500 | 107.90 | 107.90 | 107.70 | 0 | 2,000 | 0 | |
| 06/05/2026 |
104.20
|
3,200 | 103.50 | 106.60 | 103.50 | 0 | 3,011 | 0 | |
| 05/05/2026 |
106.70
|
2,500 | 106.90 | 106.90 | 106.20 | 0 | 0 | 0 | |
| 04/05/2026 |
105.50
|
2,400 | 105 | 107.50 | 105 | 0 | 0 | 0 | |
| 29/04/2026 |
105.50
|
700 | 103.40 | 105.50 | 103.20 | 0 | 0 | 0 | |
| 28/04/2026 |
105
|
700 | 103.60 | 105 | 103.20 | 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 | |