| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-5.80 | -3.85% | 77,333,700 | -2,547,800 | -323.2 |
141.80
172
144.60
|
|
2 tháng
(2026-01-12) |
-18.70 | -11.42% | 213,426,600 | -27,632,900 | -3,713.7 |
121.60
172
144.60
|
|
3 tháng
(2025-12-15) |
2.10 | 1.47% | 344,809,700 | -44,862,400 | -6,254.4 |
121.60
179
144.60
|
|
6 tháng
(2025-09-15) |
76.10 | 110.45% | 609,750,100 | -59,475,900 | -8,456.3 |
67.50
179
144.60
|
|
12 tháng
(2025-03-18) |
119.35 | 465.30% | 1,314,511,000 | -57,634,517 | -9,328.7 |
25.65
179
144.60
|
|
24 tháng
(2024-03-25) |
121.58 | 519% | 1,920,535,900 | -100,349,760 | -11,086.4 |
19.95
179
144.60
|
|
36 tháng
(2023-03-29) |
118.25 | 442.06% | 3,277,941,500 | -116,424,752 | -11,774.5 |
19.95
179
144.60
|
|
60 tháng
(2021-04-08) |
89.27 | 160.17% | 4,396,223,500 | -222,630,526 | -22,464.9 |
19.95
179
144.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
144.60
|
2,665,200 | 143.90 | 148 | 141.20 | 415,220 | 1,341,282 | -133.3 | |
| 12/03/2026 |
145
|
3,036,100 | 144.80 | 149.70 | 142.90 | 740,300 | 1,179,500 | -64.2 | |
| 11/03/2026 |
146
|
2,974,500 | 143 | 148.50 | 143 | 804,600 | 1,299,300 | -72.4 | |
| 10/03/2026 |
141.80
|
4,203,800 | 154.80 | 154.80 | 141 | 2,772,500 | 2,753,900 | 3.0 | |
| 09/03/2026 |
145.60
|
6,353,700 | 151.40 | 156 | 145.60 | 2,772,500 | 2,753,900 | 3.0 | |
| 06/03/2026 |
156.50
|
2,975,400 | 163.50 | 165 | 156 | 557,400 | 1,631,800 | -171.2 | |
| 05/03/2026 |
164.80
|
5,615,500 | 159 | 166.40 | 157.20 | 1,671,900 | 2,166,800 | -80.8 | |
| 04/03/2026 |
155.60
|
4,387,500 | 150.60 | 161 | 150.60 | 1,093,200 | 1,765,700 | -105.5 | |
| 03/03/2026 |
155.50
|
6,378,300 | 164 | 167 | 155.50 | 1,041,400 | 1,099,500 | -11.2 | |
| 02/03/2026 |
167.20
|
4,989,000 | 171 | 177.80 | 166 | 2,234,100 | 4,490,400 | -293.7 | |
| 27/02/2026 |
172
|
3,624,400 | 169.10 | 178.50 | 168 | 972,300 | 1,044,400 | -11.8 | |
| 26/02/2026 |
168.90
|
6,775,200 | 157 | 169 | 157 | 1,938,100 | 1,234,300 | 116.7 | |
| 25/02/2026 |
158
|
5,289,800 | 160 | 162 | 155 | 486,700 | 977,200 | -77.6 | |
| 24/02/2026 |
162.90
|
1,947,400 | 162.30 | 163.60 | 159 | 423,900 | 207,500 | 35.1 | |
| 23/02/2026 |
162.30
|
3,711,300 | 160 | 166.80 | 159.20 | 933,800 | 572,700 | 58.9 | |
| 13/02/2026 |
160
|
5,436,200 | 161.90 | 164.10 | 152 | 2,658,000 | 1,470,100 | 189.2 | |
| 12/02/2026 |
159
|
4,346,600 | 154.80 | 160.80 | 152 | 2,529,500 | 1,250,000 | 201.6 | |
| 11/02/2026 |
150.80
|
5,289,000 | 148 | 151.30 | 147 | 1,955,100 | 2,236,100 | -42.5 | |
| 10/02/2026 |
141.50
|
6,103,600 | 132.50 | 141.50 | 132.30 | 2,278,400 | 780,500 | 209.6 | |
| 09/02/2026 |
132.30
|
2,803,700 | 132.80 | 133.30 | 129.50 | 813,000 | 3,378,700 | -340.6 | |
| 06/02/2026 |
131
|
7,311,200 | 130.10 | 137.30 | 128 | 813,000 | 3,378,700 | -340.6 | |
| 05/02/2026 |
130.10
|
7,413,900 | 119 | 130.10 | 118.90 | 2,115,400 | 2,537,400 | -52.8 | |
| 04/02/2026 |
121.60
|
11,704,000 | 129.60 | 129.80 | 121.60 | 1,498,300 | 6,135,600 | -567.2 | |
| 03/02/2026 |
130.70
|
8,884,500 | 125.30 | 133.10 | 125.30 | 2,234,100 | 4,490,400 | -293.7 | |
| 02/02/2026 |
130.70
|
10,401,600 | 138.50 | 140 | 130.70 | 602,600 | 4,733,700 | -543.6 | |
| 30/01/2026 |
140.50
|
6,881,400 | 140.50 | 141.90 | 135.90 | 235,500 | 2,548,100 | -323.2 | |
| 29/01/2026 |
140.50
|
6,992,500 | 138.90 | 142 | 138.50 | 650,700 | 3,244,300 | -364.2 | |
| 28/01/2026 |
140.50
|
10,028,300 | 151 | 154.50 | 140.50 | 1,039,700 | 3,660,200 | -371.6 | |
| 27/01/2026 |
151
|
6,581,300 | 160 | 160 | 150.10 | 615,100 | 1,869,100 | -200.2 | |
| 26/01/2026 |
159.90
|
2,315,400 | 167 | 167.50 | 159.60 | 237,900 | 572,500 | -53.9 | |
| 23/01/2026 |
165.40
|
3,317,300 | 163.80 | 167.70 | 162.50 | 736,900 | 830,800 | -14.8 | |
| 22/01/2026 |
161.10
|
3,404,000 | 157 | 161.40 | 157 | 375,600 | 1,724,800 | -214.6 | |
| 21/01/2026 |
160.50
|
3,238,000 | 159 | 164.20 | 158.90 | 509,900 | 1,144,900 | -101.6 | |
| 20/01/2026 |
161
|
5,147,800 | 162 | 162 | 154.60 | 425,000 | 1,261,100 | -132.3 | |
| 19/01/2026 |
162
|
2,282,900 | 164.90 | 164.90 | 159 | 974,500 | 599,100 | 60.8 | |
| 16/01/2026 |
159.90
|
3,824,600 | 153 | 163 | 153 | 1,112,600 | 851,200 | 41.6 | |
| 15/01/2026 |
153
|
8,278,800 | 160.10 | 160.20 | 150.90 | 1,489,800 | 550,000 | 142.3 | |
| 14/01/2026 |
160.20
|
4,416,000 | 171.20 | 171.20 | 159 | 1,633,600 | 922,800 | 115.4 | |
| 13/01/2026 |
167.90
|
5,382,600 | 159 | 173.30 | 158 | 2,054,300 | 1,929,800 | 22.6 | |
| 12/01/2026 |
163.70
|
9,379,500 | 174.60 | 175.40 | 163.70 | 1,269,800 | 1,657,100 | -67.7 | |
| 09/01/2026 |
176
|
5,389,600 | 176 | 180.20 | 172.60 | 1,590,500 | 1,166,800 | 75.5 | |
| 08/01/2026 |
176.60
|
6,593,700 | 183.50 | 190 | 176.60 | 3,059,300 | 1,604,400 | 263.8 | |
| 07/01/2026 |
179
|
7,674,800 | 173.10 | 179.50 | 168.60 | 2,228,100 | 1,327,900 | 157.7 | |
| 06/01/2026 |
173.10
|
7,681,000 | 173.60 | 176 | 171.40 | 754,000 | 3,209,100 | -425.5 | |
| 05/01/2026 |
173.10
|
6,644,800 | 169.60 | 174.50 | 166.80 | 1,063,700 | 2,127,700 | -181.3 | |
| 31/12/2025 |
169.60
|
9,438,700 | 163 | 172 | 158.80 | 696,800 | 545,800 | 25.2 | |
| 30/12/2025 |
163
|
8,091,800 | 159.70 | 163 | 151.60 | 302,300 | 1,119,600 | -128.9 | |
| 29/12/2025 |
159.70
|
6,667,000 | 155 | 159.90 | 155 | 219,800 | 1,887,500 | -264.6 | |
| 26/12/2025 |
155
|
15,336,300 | 147 | 155.20 | 147 | 368,800 | 3,979,100 | -531.2 | |
| 25/12/2025 |
158
|
6,373,600 | 167.60 | 174.50 | 158 | 845,300 | 804,600 | 4.3 | |
| 24/12/2025 |
169.80
|
8,749,100 | 174 | 176.60 | 164 | 1,492,000 | 1,951,700 | -80.0 | |
| 23/12/2025 |
169.90
|
6,615,800 | 165 | 169.90 | 163 | 1,653,400 | 1,424,000 | 38.3 | |
| 22/12/2025 |
158.80
|
4,500,800 | 153.80 | 158.80 | 151.80 | 692,800 | 425,900 | 41.8 | |
| 19/12/2025 |
148.50
|
12,784,300 | 142.70 | 152.10 | 142 | 4,351,300 | 8,530,000 | -620.6 | |
| 18/12/2025 |
142.70
|
5,429,000 | 143 | 143 | 139.70 | 517,500 | 2,864,000 | -330.8 | |
| 17/12/2025 |
142.90
|
2,867,800 | 143.70 | 146.80 | 142.60 | 494,800 | 1,683,600 | -170.9 | |
| 16/12/2025 |
142.90
|
5,330,200 | 142.90 | 149.30 | 140.40 | 1,350,200 | 2,527,200 | -166.8 | |
| 15/12/2025 |
142.90
|
5,214,800 | 143.80 | 147 | 140 | 1,013,800 | 2,745,000 | -246.8 | |
| 12/12/2025 |
144
|
4,622,400 | 147.80 | 147.80 | 140 | 617,000 | 1,893,600 | -183.0 | |
| 11/12/2025 |
146
|
7,957,600 | 143 | 147.60 | 138.40 | 1,059,000 | 2,397,300 | -192.2 | |
| 10/12/2025 |
148.80
|
6,592,900 | 160 | 160 | 148.80 | 328,500 | 2,571,400 | -338.3 | |
| 09/12/2025 |
160
|
12,839,300 | 163.30 | 163.30 | 153 | 751,900 | 5,282,800 | -729.7 | |
| 08/12/2025 |
152.70
|
4,606,600 | 152 | 152.70 | 149.10 | 200,100 | 1,594,000 | -212.3 | |
| 05/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 05/12/2025 |
142.80
|
7,001,500 | 142.80 | 142.80 | 139.40 | 593,600 | 1,562,700 | -137.3 | |
| 04/12/2025 |
133.50
|
3,902,000 | 134 | 135.40 | 131 | 1,044,700 | 575,900 | 126.0 | |
| 03/12/2025 |
134.70
|
3,328,700 | 139.45 | 139.45 | 134.60 | 923,400 | 1,379,100 | -123.8 | |
| 02/12/2025 |
137.50
|
4,093,500 | 135 | 138.75 | 131.50 | 1,252,200 | 700,400 | 148.9 | |
| 01/12/2025 |
134.95
|
4,500,600 | 133.05 | 139.30 | 133 | 1,250,800 | 1,826,400 | -153.6 | |
| 28/11/2025 |
130.20
|
3,844,800 | 124.10 | 131.40 | 124.10 | 1,242,700 | 742,400 | 130.8 | |
| 27/11/2025 |
124
|
2,348,000 | 123.10 | 126.55 | 122.70 | 518,900 | 889,000 | -91.5 | |
| 26/11/2025 |
122.50
|
4,196,800 | 123.50 | 123.50 | 118.75 | 624,100 | 1,432,300 | -196.3 | |
| 25/11/2025 |
121.50
|
3,425,500 | 121.50 | 124.40 | 120 | 842,200 | 1,397,700 | -136.0 | |
| 24/11/2025 |
119.75
|
3,203,000 | 114.65 | 121.95 | 114.65 | 442,700 | 946,000 | -119.8 | |
| 21/11/2025 |
114.85
|
2,778,400 | 113.10 | 115.55 | 111 | 206,000 | 524,400 | -72.2 | |
| 20/11/2025 |
114
|
2,828,600 | 110.45 | 115 | 110 | 833,000 | 287,100 | 123.4 | |
| 19/11/2025 |
110.25
|
2,328,900 | 110 | 112.50 | 109.50 | 258,100 | 235,400 | 5.2 | |
| 18/11/2025 |
110
|
3,027,200 | 108.50 | 110.50 | 107.75 | 426,500 | 454,000 | -5.9 | |
| 17/11/2025 |
108.50
|
3,889,800 | 106 | 110.55 | 106 | 623,600 | 891,600 | -57.4 | |
| 14/11/2025 |
105.50
|
2,083,100 | 105.40 | 105.65 | 104.05 | 309,100 | 1,001,500 | -145.4 | |
| 13/11/2025 |
105.60
|
3,061,500 | 105 | 107.90 | 104.60 | 353,000 | 414,300 | -12.9 | |
| 12/11/2025 |
105.60
|
3,885,100 | 99.80 | 105.60 | 99.80 | 1,376,200 | 128,900 | 257.5 | |
| 11/11/2025 |
100.50
|
4,226,300 | 99.50 | 101.95 | 99.35 | 1,052,300 | 290,600 | 153.1 | |
| 10/11/2025 |
99.50
|
2,785,800 | 99.40 | 102 | 96.65 | 392,100 | 571,200 | -36.1 | |
| 07/11/2025 |
99.85
|
3,701,700 | 102.50 | 103.95 | 99.85 | 287,200 | 746,300 | -92.9 | |
| 06/11/2025 |
103.90
|
4,605,200 | 103 | 105.75 | 101.90 | 829,300 | 486,300 | 72.1 | |
| 05/11/2025 |
103.25
|
2,136,600 | 100.50 | 104 | 99.25 | 421,500 | 344,600 | 16.0 | |
| 04/11/2025 |
100.50
|
2,514,100 | 99 | 102.45 | 98.05 | 555,000 | 370,200 | 37.6 | |
| 03/11/2025 |
97.70
|
3,627,000 | 95.55 | 99.75 | 93 | 646,700 | 477,400 | 31.8 | |
| 31/10/2025 |
95.50
|
7,461,600 | 101 | 101.85 | 95.50 | 1,438,600 | 2,627,900 | -234.5 | |
| 30/10/2025 |
102.05
|
3,772,500 | 105.25 | 105.90 | 100.75 | 636,000 | 971,400 | -68.3 | |
| 29/10/2025 |
106
|
2,739,200 | 109.50 | 109.50 | 105.95 | 459,900 | 1,004,800 | -116.8 | |
| 28/10/2025 |
110.05
|
5,205,500 | 106.75 | 110.30 | 99.55 | 1,185,900 | 1,090,100 | 26.3 | |
| 27/10/2025 |
107
|
3,889,100 | 111.45 | 113.25 | 107 | 895,200 | 647,800 | 54.4 | |
| 24/10/2025 |
109.50
|
3,412,900 | 107.70 | 111.45 | 107.55 | 230,100 | 615,900 | -84.6 | |
| 23/10/2025 |
107.50
|
4,761,200 | 101.45 | 107.75 | 100 | 887,300 | 1,200,400 | -65.3 | |
| 22/10/2025 |
101.50
|
4,196,300 | 102 | 102 | 96.50 | 795,600 | 1,072,100 | -56.0 | |
| 21/10/2025 |
101.70
|
3,700,400 | 101 | 102.45 | 96.85 | 522,700 | 426,700 | 19.6 | |
| 20/10/2025 |
97.45
|
5,671,000 | 100 | 102.25 | 95 | 840,900 | 782,200 | 10.6 | |
| 17/10/2025 |
102
|
5,615,100 | 107.05 | 107.30 | 99.95 | 750,700 | 741,700 | 0.2 | |
| 16/10/2025 |
106.55
|
5,217,400 | 105 | 108.80 | 102.95 | 988,600 | 568,400 | 87.3 | |