| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-83.20 | -47.57% | 789,400 | 0 | 0 |
88
174.90
96
|
|
2 tháng
(2026-06-04) |
-83.05 | -47.52% | 900,700 | 0 | 0 |
88
176.60
96
|
|
3 tháng
(2026-05-05) |
-100 | -52.16% | 1,223,400 | 0 | 0 |
88
191.70
96
|
|
6 tháng
(2026-02-04) |
-72.70 | -44.22% | 3,414,600 | 0 | 0 |
88
192.98
96
|
|
12 tháng
(2025-08-08) |
-34.25 | -27.19% | 8,887,300 | 0 | 0 |
88
192.98
96
|
|
24 tháng
(2024-08-13) |
53.05 | 137.26% | 18,067,661 | 0 | 0 |
38.45
192.98
96
|
|
36 tháng
(2023-08-21) |
71.05 | 344.06% | 22,200,927 | 0 | 0 |
19.42
192.98
96
|
|
60 tháng
(2021-09-08) |
69.47 | 312.54% | 23,715,584 | 0 | 0 |
16.21
192.98
96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
99
|
14,300 | 95.20 | 100 | 95.20 | 0 | 0 | 0 | |
| 03/08/2026 |
96
|
98,200 | 90.10 | 97 | 89 | 0 | 0 | 0 | |
| 31/07/2026 |
91.70
|
60,100 | 92.30 | 93 | 89.50 | 0 | 0 | 0 | |
| 30/07/2026 |
92.60
|
104,500 | 91 | 93.50 | 85 | 0 | 0 | 0 | |
| 29/07/2026 |
88
|
449,100 | 103.50 | 103.50 | 87.90 | 0 | 0 | 0 | |
| 28/07/2026 |
103.90
|
2,500 | 103 | 103.90 | 103 | 0 | 0 | 0 | |
| 27/07/2026 |
103
|
23,100 | 106 | 106 | 102 | 0 | 0 | 0 | |
| 24/07/2026 |
102
|
17,600 | 102 | 102 | 101 | 0 | 0 | 0 | |
| 23/07/2026 |
101.90
|
8,100 | 102 | 102.10 | 100 | 0 | 0 | 0 | |
| 22/07/2026 |
170
|
7,400 | 172 | 172 | 168.10 | 0 | 0 | 0 | |
| 21/07/2026 |
174
|
14,000 | 171.70 | 175.10 | 170.20 | 0 | 0 | 0 | |
| 20/07/2026 |
170
|
14,000 | 174 | 174 | 170 | 0 | 0 | 0 | |
| 17/07/2026 |
172.80
|
5,700 | 173 | 173 | 171 | 0 | 0 | 0 | |
| 16/07/2026 |
172
|
18,300 | 172.50 | 173 | 170 | 0 | 0 | 0 | |
| 15/07/2026 |
172
|
12,500 | 171.30 | 172.10 | 171.30 | 0 | 0 | 0 | |
| 14/07/2026 |
172.50
|
24,400 | 172.10 | 172.50 | 170 | 0 | 0 | 0 | |
| 13/07/2026 |
172.50
|
4,700 | 174.60 | 174.60 | 170 | 0 | 0 | 0 | |
| 10/07/2026 |
169
|
8,200 | 173.90 | 173.90 | 169 | 0 | 0 | 0 | |
| 09/07/2026 |
174.60
|
0 | 174.60 | 174.60 | 174.60 | 0 | 0 | 0 | |
| 08/07/2026 |
174.60
|
100 | 174.60 | 174.60 | 174.60 | 0 | 0 | 0 | |
| 07/07/2026 |
174.90
|
8,100 | 169.10 | 174.90 | 169.10 | 0 | 0 | 0 | |
| 06/07/2026 |
174.90
|
7,000 | 176 | 176 | 169 | 0 | 0 | 0 | |
| 03/07/2026 |
174
|
1,700 | 177 | 177 | 169.70 | 0 | 0 | 0 | |
| 02/07/2026 |
176.60
|
7,900 | 175.20 | 178.50 | 174.60 | 0 | 0 | 0 | |
| 01/07/2026 |
175.20
|
13,900 | 171.80 | 177 | 171.80 | 0 | 0 | 0 | |
| 30/06/2026 |
172
|
4,800 | 171 | 172 | 170 | 0 | 0 | 0 | |
| 29/06/2026 |
172
|
1,900 | 171.50 | 173 | 171.50 | 0 | 0 | 0 | |
| 26/06/2026 |
173
|
900 | 171.50 | 173 | 171.50 | 0 | 0 | 0 | |
| 25/06/2026 |
173
|
3,000 | 170.90 | 173.60 | 170.80 | 0 | 0 | 0 | |
| 24/06/2026 |
173.10
|
1,600 | 172.60 | 173.10 | 169.10 | 0 | 0 | 0 | |
| 23/06/2026 |
173
|
2,700 | 174.60 | 174.60 | 172.50 | 0 | 0 | 0 | |
| 22/06/2026 |
174
|
300 | 174.40 | 174.40 | 174 | 0 | 0 | 0 | |
| 19/06/2026 |
174.50
|
6,900 | 172.50 | 175 | 172.50 | 0 | 0 | 0 | |
| 18/06/2026 |
173
|
4,500 | 174 | 174 | 171.50 | 0 | 0 | 0 | |
| 17/06/2026 |
172.50
|
3,300 | 172 | 173.50 | 171.90 | 0 | 0 | 0 | |
| 16/06/2026 |
174.40
|
6,500 | 175 | 177.50 | 172.20 | 0 | 0 | 0 | |
| 15/06/2026 |
172.50
|
3,500 | 170 | 175 | 170 | 0 | 0 | 0 | |
| 12/06/2026 |
170
|
10,300 | 174 | 174 | 149.90 | 0 | 0 | 0 | |
| 11/06/2026 |
175
|
200 | 177.50 | 177.50 | 175 | 0 | 0 | 0 | |
| 10/06/2026 |
173.60
|
600 | 173.60 | 173.60 | 173.60 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 09/06/2026 |
174
|
4,300 | 174.90 | 175 | 167.80 | 0 | 0 | 0 | |
| 08/06/2026 |
171.00
|
9,500 | 173.37 | 173.37 | 168.54 | 0 | 0 | 0 | |
| 05/06/2026 |
173.46
|
16,300 | 172.48 | 176.81 | 171.49 | 0 | 0 | 0 | |
| 04/06/2026 |
174.75
|
6,700 | 174.45 | 175.44 | 171.49 | 0 | 0 | 0 | |
| 03/06/2026 |
173.46
|
13,200 | 175.44 | 176.42 | 173.46 | 0 | 0 | 0 | |
| 02/06/2026 |
174.75
|
2,800 | 179.48 | 179.48 | 172.68 | 0 | 0 | 0 | |
| 01/06/2026 |
179.18
|
30,200 | 179.38 | 180.26 | 176.32 | 0 | 0 | 0 | |
| 29/05/2026 |
179.38
|
3,600 | 177.31 | 180.36 | 177.01 | 0 | 0 | 0 | |
| 28/05/2026 |
177.90
|
12,400 | 178.88 | 178.88 | 176.42 | 0 | 0 | 0 | |
| 27/05/2026 |
178.88
|
25,200 | 183.81 | 183.81 | 178.39 | 0 | 0 | 0 | |
| 26/05/2026 |
184.21
|
8,000 | 182.43 | 184.70 | 181.84 | 0 | 0 | 0 | |
| 25/05/2026 |
184.70
|
400 | 184.70 | 184.70 | 184.70 | 0 | 0 | 0 | |
| 22/05/2026 |
184.80
|
9,600 | 186.87 | 186.87 | 182.24 | 0 | 0 | 0 | |
| 21/05/2026 |
185.69
|
2,500 | 183.32 | 185.69 | 182.33 | 0 | 0 | 0 | |
| 20/05/2026 |
185.09
|
4,800 | 183.12 | 185.09 | 182.33 | 0 | 0 | 0 | |
| 19/05/2026 |
182.73
|
32,500 | 189.23 | 189.23 | 182.33 | 0 | 0 | 0 | |
| 18/05/2026 |
185.98
|
11,100 | 187.26 | 195.15 | 183.52 | 0 | 0 | 0 | |
| 15/05/2026 |
185.88
|
3,300 | 183.02 | 186.08 | 183.02 | 0 | 0 | 0 | |
| 14/05/2026 |
187.07
|
19,500 | 187.76 | 187.76 | 182.73 | 0 | 0 | 0 | |
| 13/05/2026 |
189.63
|
6,800 | 189.53 | 190.22 | 186.28 | 0 | 0 | 0 | |
| 12/05/2026 |
190.22
|
5,000 | 190.42 | 190.42 | 185.29 | 0 | 0 | 0 | |
| 11/05/2026 |
190.51
|
8,900 | 189.63 | 190.71 | 189.63 | 0 | 0 | 0 | |
| 08/05/2026 |
191.11
|
27,800 | 181.94 | 191.11 | 181.64 | 0 | 0 | 0 | |
| 07/05/2026 |
188.35
|
5,900 | 185.00 | 188.35 | 185.00 | 0 | 0 | 0 | |
| 06/05/2026 |
188.94
|
16,600 | 189.13 | 189.23 | 181.35 | 0 | 0 | 0 | |
| 05/05/2026 |
191.70
|
72,600 | 191.20 | 192.09 | 178.39 | 0 | 0 | 0 | |
| 04/05/2026 |
191.60
|
12,000 | 192.19 | 193.67 | 190.71 | 0 | 0 | 0 | |
| 29/04/2026 |
192.98
|
18,000 | 191.70 | 192.98 | 189.82 | 0 | 0 | 0 | |
| 28/04/2026 |
191.20
|
43,300 | 189.23 | 191.99 | 189.23 | 0 | 0 | 0 | |
| 24/04/2026 |
189.23
|
48,200 | 190.22 | 190.91 | 187.26 | 0 | 0 | 0 | |
| 23/04/2026 |
189.23
|
30,700 | 188.64 | 191.80 | 188.64 | 0 | 0 | 0 | |
| 22/04/2026 |
188.64
|
112,400 | 184.50 | 189.73 | 184.50 | 0 | 0 | 0 | |
| 21/04/2026 |
184.60
|
44,000 | 174.75 | 184.80 | 174.75 | 0 | 0 | 0 | |
| 20/04/2026 |
185.29
|
101,800 | 179.38 | 186.87 | 177.50 | 0 | 0 | 0 | |
| 17/04/2026 |
177.90
|
33,100 | 175.53 | 180.36 | 175.53 | 0 | 0 | 0 | |
| 16/04/2026 |
176.42
|
32,500 | 176.03 | 177.01 | 174.75 | 0 | 0 | 0 | |
| 15/04/2026 |
176.91
|
13,800 | 174.55 | 177.41 | 173.96 | 0 | 0 | 0 | |
| 14/04/2026 |
176.81
|
11,400 | 177.90 | 177.90 | 174.45 | 0 | 0 | 0 | |
| 13/04/2026 |
177.11
|
25,200 | 177.21 | 177.21 | 174.55 | 0 | 0 | 0 | |
| 10/04/2026 |
177.21
|
83,800 | 171.20 | 177.21 | 171.20 | 0 | 0 | 0 | |
| 09/04/2026 |
171.20
|
67,300 | 167.45 | 171.20 | 167.45 | 0 | 0 | 0 | |
| 08/04/2026 |
170.70
|
31,100 | 171.39 | 172.48 | 158.68 | 0 | 0 | 0 | |
| 07/04/2026 |
170.01
|
21,200 | 166.86 | 170.01 | 163.90 | 0 | 0 | 0 | |
| 06/04/2026 |
168.54
|
20,500 | 165.68 | 168.54 | 162.62 | 0 | 0 | 0 | |
| 03/04/2026 |
169.52
|
10,400 | 167.06 | 170.51 | 167.06 | 0 | 0 | 0 | |
| 02/04/2026 |
167.35
|
35,800 | 166.56 | 173.27 | 166.56 | 0 | 0 | 0 | |
| 01/04/2026 |
170.41
|
47,400 | 168.34 | 170.41 | 166.56 | 0 | 0 | 0 | |
| 31/03/2026 |
168.44
|
44,600 | 166.86 | 168.44 | 165.18 | 0 | 0 | 0 | |
| 30/03/2026 |
167.45
|
6,100 | 169.52 | 169.52 | 165.58 | 0 | 0 | 0 | |
| 27/03/2026 |
171.49
|
71,600 | 164.00 | 172.97 | 164.00 | 0 | 0 | 0 | |
| 26/03/2026 |
167.25
|
57,800 | 167.06 | 168.44 | 163.61 | 0 | 0 | 0 | |
| 25/03/2026 |
167.06
|
65,100 | 167.45 | 167.45 | 162.62 | 0 | 0 | 0 | |
| 24/03/2026 |
161.54
|
61,600 | 155.72 | 161.74 | 155.72 | 0 | 0 | 0 | |
| 23/03/2026 |
153.75
|
69,100 | 163.71 | 163.71 | 153.75 | 0 | 0 | 0 | |
| 20/03/2026 |
165.48
|
32,800 | 164.79 | 167.55 | 163.41 | 0 | 0 | 0 | |
| 19/03/2026 |
167.55
|
33,200 | 169.13 | 169.13 | 165.28 | 0 | 0 | 0 | |
| 18/03/2026 |
168.93
|
6,000 | 168.63 | 169.03 | 164.79 | 0 | 0 | 0 | |
| 17/03/2026 |
168.54
|
27,200 | 165.58 | 168.54 | 164.59 | 0 | 0 | 0 | |
| 16/03/2026 |
165.58
|
11,600 | 165.58 | 166.07 | 164.59 | 0 | 0 | 0 | |
| 13/03/2026 |
165.09
|
6,400 | 167.06 | 167.55 | 163.61 | 0 | 0 | 0 | |
| 12/03/2026 |
167.94
|
128,800 | 162.62 | 168.54 | 162.62 | 0 | 0 | 0 | |