| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
19 | 19.79% | 86,100 | 0 | 0 |
91.50
124.50
119.80
|
|
2 tháng
(2026-07-13) |
25.97 | 29.17% | 294,400 | -300 | 0 |
85.61
124.50
119.80
|
|
3 tháng
(2026-06-15) |
43.09 | 59.92% | 2,040,600 | -1,600 | 0 |
71.91
158.50
119.80
|
|
6 tháng
(2026-03-16) |
52.32 | 83.46% | 2,849,700 | -7,900 | 0 |
59.19
158.50
119.80
|
|
12 tháng
(2025-09-16) |
61.01 | 113% | 3,941,000 | -9,000 | -0.1 |
49.66
158.50
119.80
|
|
24 tháng
(2024-09-23) |
75.96 | 194.56% | 6,295,873 | 18,300 | 3.2 |
38.43
158.50
119.80
|
|
36 tháng
(2023-09-27) |
92.87 | 419.69% | 7,625,748 | 127,100 | 8.5 |
19.77
158.50
119.80
|
|
60 tháng
(2021-10-07) |
95.75 | 497.27% | 7,989,986 | 165,800 | 10.0 |
14.67
158.50
119.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
122.50
|
1,200 | 119.80 | 122.60 | 119.80 | 0 | 0 | 0 | |
| 11/09/2026 |
119.80
|
4,900 | 115.10 | 120 | 115.10 | 0 | 0 | 0 | |
| 10/09/2026 |
115
|
3,000 | 117 | 117 | 115 | 0 | 0 | 0 | |
| 09/09/2026 |
122.70
|
1,300 | 123 | 123 | 122.60 | 0 | 0 | 0 | |
| 08/09/2026 |
124.50
|
19,200 | 115 | 124.50 | 115 | 0 | 0 | 0 | |
| 07/09/2026 |
111.80
|
5,500 | 107.80 | 111.90 | 107 | 0 | 0 | 0 | |
| 04/09/2026 |
101.50
|
1,300 | 100.50 | 101.70 | 100.50 | 0 | 0 | 0 | |
| 03/09/2026 |
101.10
|
6,100 | 96.80 | 102 | 96.80 | 0 | 0 | 0 | |
| 28/08/2026 |
98
|
2,600 | 97.90 | 98 | 95 | 0 | 0 | 0 | |
| 27/08/2026 |
94.60
|
1,800 | 99 | 99 | 94.50 | 0 | 0 | 0 | |
| 26/08/2026 |
91.70
|
500 | 91.70 | 91.70 | 91.70 | 0 | 0 | 0 | |
| 25/08/2026 |
91.70
|
9,900 | 91.60 | 91.70 | 91.60 | 0 | 0 | 0 | |
| 24/08/2026 |
91.70
|
700 | 91.80 | 91.80 | 91.70 | 0 | 0 | 0 | |
| 21/08/2026 |
91.50
|
17,100 | 91 | 92 | 91 | 0 | 0 | 0 | |
| 20/08/2026 |
93.50
|
7,600 | 93.70 | 93.70 | 93.50 | 0 | 0 | 0 | |
| 19/08/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 18/08/2026 |
93.70
|
0 | 93.70 | 93.70 | 93.70 | 0 | 0 | 0 | |
| 17/08/2026 |
93.80
|
4,800 | 93 | 94 | 92 | 0 | 0 | 0 | |
| 14/08/2026 |
93.60
|
3,200 | 95 | 95 | 93.60 | 0 | 0 | 0 | |
| 13/08/2026 |
97.20
|
0 | 97.20 | 97.20 | 97.20 | 0 | 0 | 0 | |
| 12/08/2026 |
96
|
1,500 | 103.90 | 103.90 | 95 | 0 | 0 | 0 | |
| 11/08/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/08/2026 |
90.70
|
100 | 90.70 | 90.70 | 90.70 | 0 | 0 | 0 | |
| 10/08/2026 |
90.50
|
17,300 | 90.01 | 90.50 | 90.01 | 0 | 0 | 0 | |
| 07/08/2026 |
90.50
|
2,900 | 90.50 | 90.50 | 90.40 | 0 | 0 | 0 | |
| 06/08/2026 |
90.30
|
25,200 | 90.50 | 90.60 | 90.30 | 0 | 0 | 0 | |
| 05/08/2026 |
90.01
|
12,100 | 90.99 | 92.07 | 90.01 | 0 | 0 | 0 | |
| 04/08/2026 |
92.07
|
0 | 92.07 | 92.07 | 92.07 | 0 | 0 | 0 | |
| 03/08/2026 |
91.97
|
13,000 | 92.26 | 92.26 | 91.97 | 0 | 0 | 0 | |
| 31/07/2026 |
92.26
|
2,000 | 92.26 | 92.26 | 92.26 | 0 | 0 | 0 | |
| 30/07/2026 |
92.46
|
10,200 | 91.97 | 92.46 | 91.97 | 0 | 0 | 0 | |
| 29/07/2026 |
91.97
|
22,200 | 92.55 | 92.95 | 91.97 | 0 | 0 | 0 | |
| 28/07/2026 |
92.46
|
30,600 | 92.46 | 93.44 | 91.97 | 0 | 0 | 0 | |
| 27/07/2026 |
92.46
|
10,200 | 92.46 | 93.44 | 86.78 | 0 | 0 | 0 | |
| 24/07/2026 |
92.46
|
5,100 | 93.44 | 93.44 | 92.36 | 0 | 0 | 0 | |
| 23/07/2026 |
93.83
|
12,800 | 84.43 | 93.92 | 84.43 | 0 | 0 | 0 | |
| 22/07/2026 |
85.61
|
7,900 | 85.22 | 93.34 | 85.12 | 0 | 0 | 0 | |
| 21/07/2026 |
93.34
|
0 | 93.34 | 93.34 | 93.34 | 0 | 0 | 0 | |
| 20/07/2026 |
91.97
|
4,200 | 92.46 | 93.92 | 91.97 | 0 | 0 | 0 | |
| 17/07/2026 |
89.23
|
12,800 | 92.95 | 92.95 | 89.23 | 0 | 0 | 0 | |
| 16/07/2026 |
92.46
|
6,300 | 89.23 | 93.53 | 89.23 | 0 | 100 | 0 | |
| 15/07/2026 |
91.97
|
5,600 | 92.85 | 94.90 | 89.42 | 0 | 0 | 0 | |
| 14/07/2026 |
93.44
|
4,000 | 90.60 | 93.44 | 90.60 | 0 | 0 | 0 | |
| 13/07/2026 |
89.03
|
3,800 | 90.99 | 92.16 | 89.03 | 0 | 200 | 0 | |
| 10/07/2026 |
90.99
|
12,100 | 92.85 | 93.92 | 89.03 | 0 | 0 | 0 | |
| 09/07/2026 |
92.95
|
11,100 | 92.36 | 92.95 | 92.26 | 0 | 300 | 0 | |
| 08/07/2026 |
92.46
|
18,300 | 91.28 | 92.75 | 89.03 | 0 | 0 | 0 | |
| 07/07/2026 |
92.95
|
15,900 | 84.73 | 92.95 | 84.63 | 0 | 0 | 0 | |
| 06/07/2026 |
88.45
|
4,900 | 95.88 | 95.88 | 87.56 | 0 | 0 | 0 | |
| 03/07/2026 |
92.36
|
80,600 | 93.14 | 93.44 | 92.36 | 0 | 600 | 0 | |
| 02/07/2026 |
108.50
|
9,200 | 109.19 | 109.58 | 108.50 | 0 | 0 | 0 | |
| 01/07/2026 |
145.09
|
56,600 | 123.37 | 145.09 | 123.37 | 0 | 0 | 0 | |
| 30/06/2026 |
158.50
|
82,700 | 128.07 | 159.48 | 128.07 | 0 | 0 | 0 | |
| 29/06/2026 |
156.74
|
556,000 | 145.78 | 156.74 | 115.94 | 0 | 400 | 0 | |
| 26/06/2026 |
145.78
|
295,300 | 108.11 | 145.78 | 108.11 | 0 | 0 | 0 | |
| 25/06/2026 |
99.31
|
87,200 | 117.41 | 134.04 | 99.31 | 0 | 0 | 0 | |
| 24/06/2026 |
93.83
|
84,200 | 117.41 | 126.21 | 93.44 | 0 | 0 | 0 | |
| 23/06/2026 |
89.03
|
69,800 | 118.38 | 118.38 | 87.66 | 0 | 0 | 0 | |
| 22/06/2026 |
83.65
|
47,500 | 102.73 | 109.58 | 82.48 | 0 | 0 | 0 | |
| 19/06/2026 |
82.58
|
35,000 | 102.73 | 102.73 | 80.42 | 0 | 0 | 0 | |
| 18/06/2026 |
82.18
|
45,800 | 92.95 | 97.84 | 80.32 | 0 | 0 | 0 | |
| 17/06/2026 |
83.16
|
43,600 | 85.12 | 92.95 | 78.27 | 0 | 0 | 0 | |
| 16/06/2026 |
86.00
|
132,500 | 77.98 | 86.10 | 73.48 | 0 | 0 | 0 | |
| 15/06/2026 |
71.91
|
57,900 | 72.01 | 87.96 | 71.81 | 0 | 0 | 0 | |
| 12/06/2026 |
71.91
|
25,700 | 81.30 | 88.05 | 71.91 | 0 | 0 | 0 | |
| 11/06/2026 |
71.42
|
41,500 | 78.17 | 81.21 | 71.42 | 0 | 0 | 0 | |
| 10/06/2026 |
71.42
|
200 | 70.15 | 71.42 | 70.15 | 0 | 0 | 0 | |
| 09/06/2026 |
82.18
|
0 | 82.18 | 82.18 | 82.18 | 0 | 0 | 0 | |
| 08/06/2026 |
72.11
|
32,500 | 74.36 | 83.16 | 71.91 | 0 | 0 | 0 | |
| 05/06/2026 |
74.85
|
13,100 | 69.46 | 74.85 | 69.46 | 0 | 0 | 0 | |
| 04/06/2026 |
75.24
|
15,900 | 69.27 | 75.34 | 69.27 | 0 | 0 | 0 | |
| 03/06/2026 |
68.29
|
1,900 | 59.68 | 68.29 | 59.68 | 0 | 400 | 0 | |
| 02/06/2026 |
59.19
|
26,300 | 68.10 | 68.49 | 59.19 | 0 | 0 | 0 | |
| 01/06/2026 |
69.46
|
100 | 69.46 | 69.46 | 69.46 | 0 | 0 | 0 | |
| 29/05/2026 |
68.49
|
2,600 | 68.68 | 68.68 | 68.49 | 0 | 0 | 0 | |
| 28/05/2026 |
69.37
|
300 | 69.37 | 69.37 | 69.37 | 0 | 0 | 0 | |
| 27/05/2026 |
69.46
|
0 | 69.46 | 69.46 | 69.46 | 0 | 0 | 0 | |
| 26/05/2026 |
69.46
|
200 | 69.46 | 69.46 | 69.46 | 0 | 0 | 0 | |
| 25/05/2026 |
69.46
|
1,400 | 68.58 | 69.46 | 68.58 | 0 | 0 | 0 | |
| 22/05/2026 |
69.37
|
200 | 69.37 | 69.37 | 69.37 | 0 | 0 | 0 | |
| 21/05/2026 |
69.37
|
0 | 69.37 | 69.37 | 69.37 | 0 | 0 | 0 | |
| 20/05/2026 |
69.37
|
500 | 69.46 | 69.46 | 69.37 | 0 | 0 | 0 | |
| 19/05/2026 |
69.07
|
2,600 | 69.46 | 69.46 | 69.07 | 0 | 0 | 0 | |
| 18/05/2026 |
69.46
|
4,700 | 70.35 | 70.35 | 69.46 | 0 | 0 | 0 | |
| 15/05/2026 |
69.95
|
200 | 69.86 | 69.95 | 69.86 | 0 | 0 | 0 | |
| 14/05/2026 |
68.58
|
0 | 68.58 | 68.58 | 68.58 | 0 | 0 | 0 | |
| 13/05/2026 |
68.58
|
400 | 68.58 | 68.58 | 68.58 | 0 | 0 | 0 | |
| 12/05/2026 |
68.58
|
0 | 68.58 | 68.58 | 68.58 | 0 | 0 | 0 | |
| 11/05/2026 |
68.58
|
3,500 | 68.68 | 68.68 | 68.58 | 0 | 0 | 0 | |
| 08/05/2026 |
69.46
|
2,600 | 69.37 | 69.46 | 69.37 | 0 | 0 | 0 | |
| 07/05/2026 |
69.27
|
5,900 | 69.95 | 69.95 | 68.98 | 0 | 0 | 0 | |
| 06/05/2026 |
69.95
|
3,000 | 66.82 | 69.95 | 66.73 | 0 | 500 | 0 | |
| 05/05/2026 |
66.73
|
300 | 66.53 | 66.82 | 66.53 | 0 | 0 | 0 | |
| 04/05/2026 |
67.02
|
0 | 67.02 | 67.02 | 67.02 | 0 | 0 | 0 | |
| 29/04/2026 |
67.02
|
100 | 67.02 | 67.02 | 67.02 | 0 | 0 | 0 | |
| 28/04/2026 |
67.41
|
2,500 | 67.51 | 67.51 | 67.41 | 0 | 0 | 0 | |
| 24/04/2026 |
67.21
|
0 | 67.21 | 67.21 | 67.21 | 0 | 0 | 0 | |
| 23/04/2026 |
68.98
|
1,400 | 67.21 | 68.98 | 67.02 | 0 | 1,200 | 0 | |
| 22/04/2026 |
68.29
|
1,400 | 68.29 | 68.29 | 68.29 | 0 | 0 | 0 | |
| 21/04/2026 |
67.02
|
5,100 | 68.58 | 68.68 | 67.02 | 0 | 0 | 0 | |
| 20/04/2026 |
70.44
|
1,300 | 68.49 | 70.54 | 68.49 | 0 | 0 | 0 | |
| 17/04/2026 |
71.91
|
100 | 71.91 | 71.91 | 71.91 | 0 | 0 | 0 | |