| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
1.50 | 1.22% | 24,107,200 | 0 | 0 |
122.90
198.70
124.40
|
|
2 tháng
(2026-07-20) |
1.50 | 1.22% | 43,983,500 | 0 | 0 |
122.90
198.70
124.40
|
|
3 tháng
(2026-06-18) |
1.50 | 1.22% | 67,528,200 | 0 | 0 |
122.90
209.60
124.40
|
|
6 tháng
(2026-03-20) |
29.86 | 31.59% | 137,485,100 | 0 | 0 |
94.54
209.60
124.40
|
|
12 tháng
(2025-09-22) |
29.86 | 31.59% | 275,699,700 | 0 | 0 |
65.69
209.60
124.40
|
|
24 tháng
(2024-09-26) |
29.86 | 31.59% | 547,547,300 | 0 | 0 |
60.85
209.60
124.40
|
|
36 tháng
(2023-10-02) |
45.94 | 58.55% | 772,281,200 | 0 | 0 |
60.85
209.60
124.40
|
|
60 tháng
(2021-10-12) |
22.48 | 22.05% | 1,128,955,700 | -2,553,304 | -377.7 |
60.85
209.60
124.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
126.80
|
1,256,200 | 124 | 127 | 123.90 | 124,200 | 61,173 | 0 | |
| 16/09/2026 |
124.40
|
987,700 | 124.30 | 124.90 | 123.30 | 73,500 | 81,245 | 0 | |
| 15/09/2026 |
124.40
|
935,400 | 123.30 | 124.50 | 122.90 | 0 | 0 | 0 | |
| 14/09/2026 |
122.90
|
953,300 | 124.60 | 124.80 | 122.50 | 0 | 0 | 0 | |
| 11/09/2026 |
124.70
|
1,073,500 | 124.90 | 125.20 | 123.70 | 0 | 0 | 0 | |
| 10/09/2026 |
125.20
|
774,000 | 125.10 | 125.90 | 124 | 0 | 0 | 0 | |
| 09/09/2026 |
125
|
892,800 | 126 | 126.50 | 124.50 | 0 | 0 | 0 | |
| 08/09/2026 |
126
|
1,078,900 | 125.10 | 126.40 | 125.10 | 0 | 0 | 0 | |
| 07/09/2026 |
125
|
1,286,900 | 124.70 | 126.50 | 123.80 | 0 | 0 | 0 | |
| 04/09/2026 |
124.50
|
1,000,100 | 125.70 | 126 | 124.50 | 0 | 0 | 0 | |
| 03/09/2026 |
125.60
|
1,230,000 | 125 | 126.50 | 124.50 | 0 | 0 | 0 | |
| 02/09/2026 |
165
|
1,042,500 | 166 | 168.50 | 164.50 | 0 | 0 | 0 | |
| 01/09/2026 |
198.70
|
2,533,600 | 201.70 | 202.70 | 190 | 0 | 0 | 0 | |
| 31/08/2026 |
122.90
|
953,300 | 124.60 | 124.80 | 122.50 | 0 | 0 | 0 | |
| 28/08/2026 |
125
|
1,161,100 | 126.60 | 126.60 | 125 | 0 | 0 | 0 | |
| 27/08/2026 |
126.50
|
1,442,000 | 127 | 128 | 125.30 | 0 | 0 | 0 | |
| 26/08/2026 |
127
|
1,510,000 | 124.70 | 127.50 | 124.60 | 0 | 0 | 0 | |
| 25/08/2026 |
124.70
|
1,511,700 | 124.60 | 125.10 | 123.80 | 0 | 0 | 0 | |
| 24/08/2026 |
124.50
|
1,395,500 | 125 | 125.40 | 124 | 0 | 0 | 0 | |
| 21/08/2026 |
124.50
|
1,367,400 | 123 | 125 | 122.10 | 0 | 0 | 0 | |
| 20/08/2026 |
123.40
|
1,437,200 | 123.30 | 124 | 122.30 | 0 | 0 | 0 | |
| 19/08/2026 |
123.10
|
1,148,400 | 122.90 | 123.70 | 122.20 | 0 | 0 | 0 | |
| 18/08/2026 |
123.50
|
1,304,900 | 123.50 | 124.80 | 122.10 | 0 | 0 | 0 | |
| 17/08/2026 |
123.50
|
1,264,300 | 121.50 | 124 | 121.50 | 0 | 0 | 0 | |
| 14/08/2026 |
123.20
|
1,315,200 | 124.30 | 125 | 121.70 | 0 | 0 | 0 | |
| 13/08/2026 |
124.90
|
1,564,200 | 127.90 | 127.90 | 124.80 | 0 | 0 | 0 | |
| 12/08/2026 |
127.70
|
1,512,600 | 127.30 | 128.50 | 126.10 | 0 | 0 | 0 | |
| 11/08/2026 |
127.20
|
1,390,800 | 125.60 | 128 | 125.60 | 0 | 0 | 0 | |
| 10/08/2026 |
125.50
|
1,513,100 | 125.70 | 126.50 | 123.60 | 0 | 0 | 0 | |
| 07/08/2026 |
125.50
|
1,356,700 | 125.70 | 126.10 | 124.80 | 0 | 0 | 0 | |
| 06/08/2026 |
126
|
1,466,900 | 126.50 | 127 | 125 | 0 | 0 | 0 | |
| 05/08/2026 |
126.10
|
1,604,300 | 126.80 | 128 | 125.30 | 0 | 0 | 0 | |
| 04/08/2026 |
126.50
|
1,546,500 | 126.60 | 126.60 | 124.30 | 0 | 0 | 0 | |
| 03/08/2026 |
126.60
|
1,080,700 | 125.10 | 127 | 123.70 | 0 | 0 | 0 | |
| 31/07/2026 |
125
|
1,446,000 | 124.40 | 126.50 | 123.60 | 0 | 0 | 0 | |
| 30/07/2026 |
124.20
|
1,067,400 | 125 | 126.50 | 123.20 | 0 | 0 | 0 | |
| 29/07/2026 |
125.50
|
1,334,100 | 122.20 | 125.50 | 118.10 | 0 | 0 | 0 | |
| 28/07/2026 |
123.40
|
969,700 | 125.50 | 127 | 123.30 | 0 | 0 | 0 | |
| 27/07/2026 |
126
|
1,058,500 | 127 | 129.50 | 124.20 | 0 | 0 | 0 | |
| 24/07/2026 |
127.40
|
828,800 | 125.80 | 127.40 | 124.50 | 0 | 0 | 0 | |
| 23/07/2026 |
127.60
|
1,204,100 | 127 | 130 | 126.20 | 0 | 0 | 0 | |
| 22/07/2026 |
126
|
1,263,300 | 130.80 | 131.60 | 126 | 0 | 0 | 0 | |
| 21/07/2026 |
130.80
|
847,200 | 130.60 | 132 | 130.20 | 0 | 0 | 0 | |
| 20/07/2026 |
132
|
1,110,400 | 131 | 134.60 | 128.20 | 0 | 0 | 0 | |
| 17/07/2026 |
131.30
|
980,200 | 132 | 132 | 129.70 | 0 | 0 | 0 | |
| 16/07/2026 |
132.50
|
932,800 | 130 | 132.80 | 129.80 | 0 | 0 | 0 | |
| 15/07/2026 |
129.70
|
920,100 | 133.30 | 133.30 | 129.10 | 0 | 0 | 0 | |
| 14/07/2026 |
133.30
|
925,900 | 133 | 133.90 | 130.90 | 0 | 0 | 0 | |
| 13/07/2026 |
134.40
|
967,500 | 136.80 | 137.50 | 128.40 | 0 | 0 | 0 | |
| 10/07/2026 |
138
|
750,900 | 138 | 138 | 137.10 | 0 | 0 | 0 | |
| 09/07/2026 |
139
|
884,700 | 137.50 | 139 | 137.10 | 0 | 0 | 0 | |
| 08/07/2026 |
138.90
|
861,400 | 139 | 139 | 137.20 | 0 | 0 | 0 | |
| 07/07/2026 |
139.70
|
818,200 | 140 | 140 | 138.60 | 0 | 0 | 0 | |
| 06/07/2026 |
140.60
|
965,100 | 141.80 | 142 | 137.70 | 0 | 0 | 0 | |
| 03/07/2026 |
141.80
|
1,006,400 | 139.20 | 142.50 | 138 | 0 | 0 | 0 | |
| 02/07/2026 |
139
|
761,000 | 139.30 | 139.40 | 137.60 | 0 | 0 | 0 | |
| 01/07/2026 |
139.30
|
888,300 | 139.10 | 140 | 138.80 | 0 | 0 | 0 | |
| 30/06/2026 |
139.50
|
744,200 | 138.70 | 140 | 137.80 | 0 | 0 | 0 | |
| 29/06/2026 |
138.80
|
1,234,200 | 139.50 | 139.50 | 136.60 | 0 | 0 | 0 | |
| 26/06/2026 |
139.50
|
982,800 | 138.50 | 140 | 138 | 0 | 0 | 0 | |
| 25/06/2026 |
139.40
|
965,800 | 136.50 | 139.90 | 136.30 | 0 | 0 | 0 | |
| 24/06/2026 |
136.40
|
967,200 | 137.50 | 138.20 | 136.10 | 0 | 0 | 0 | |
| 23/06/2026 |
137.50
|
938,200 | 139.50 | 140.20 | 137.50 | 0 | 0 | 0 | |
| 22/06/2026 |
139.50
|
1,005,000 | 140.50 | 141 | 138.90 | 0 | 0 | 0 | |
| 19/06/2026 |
140.50
|
1,166,800 | 138.90 | 141 | 138.40 | 0 | 0 | 0 | |
| 18/06/2026 |
138.40
|
1,144,100 | 142.80 | 142.80 | 138.40 | 0 | 0 | 0 | |
| 17/06/2026 |
143.90
|
959,700 | 136.80 | 144 | 136.30 | 0 | 0 | 0 | |
| 16/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 16/06/2026 |
138
|
969,400 | 143.80 | 144.10 | 137.80 | 0 | 0 | 0 | |
| 15/06/2026 |
141.31
|
1,074,500 | 139.23 | 142.69 | 139.23 | 0 | 0 | 0 | |
| 12/06/2026 |
139.08
|
907,600 | 136.77 | 140.85 | 136.69 | 0 | 0 | 0 | |
| 11/06/2026 |
136.54
|
817,800 | 139.23 | 140.38 | 136.38 | 0 | 0 | 0 | |
| 10/06/2026 |
140
|
1,008,400 | 137.92 | 141.15 | 137.46 | 0 | 0 | 0 | |
| 09/06/2026 |
137.69
|
898,900 | 136.15 | 138 | 134.92 | 0 | 0 | 0 | |
| 08/06/2026 |
136
|
846,900 | 136.92 | 138.46 | 134.54 | 0 | 0 | 0 | |
| 05/06/2026 |
142
|
1,789,100 | 133.08 | 142 | 132.54 | 0 | 0 | 0 | |
| 04/06/2026 |
132.77
|
1,034,100 | 131.38 | 132.77 | 130.15 | 0 | 0 | 0 | |
| 03/06/2026 |
131.38
|
1,089,800 | 130.85 | 132.31 | 130 | 0 | 0 | 0 | |
| 02/06/2026 |
130.85
|
901,200 | 131.54 | 131.62 | 129.85 | 0 | 0 | 0 | |
| 01/06/2026 |
131.54
|
881,400 | 132.23 | 132.69 | 130.46 | 0 | 0 | 0 | |
| 29/05/2026 |
132.23
|
998,700 | 130 | 132.31 | 129.62 | 0 | 0 | 0 | |
| 28/05/2026 |
131.08
|
999,300 | 132.46 | 132.69 | 130.77 | 0 | 0 | 0 | |
| 27/05/2026 |
132.38
|
1,047,500 | 132.77 | 132.85 | 130.38 | 0 | 0 | 0 | |
| 26/05/2026 |
132.77
|
996,200 | 133.69 | 133.85 | 132.15 | 0 | 0 | 0 | |
| 25/05/2026 |
133.69
|
1,116,300 | 130.85 | 133.85 | 130.54 | 0 | 0 | 0 | |
| 22/05/2026 |
130.85
|
1,084,400 | 133.46 | 133.46 | 130.62 | 0 | 0 | 0 | |
| 21/05/2026 |
133.46
|
1,520,400 | 131.54 | 133.85 | 131.38 | 0 | 0 | 0 | |
| 20/05/2026 |
131.23
|
1,335,700 | 132.31 | 132.77 | 129.92 | 0 | 0 | 0 | |
| 19/05/2026 |
132.31
|
1,175,600 | 131.69 | 132.69 | 130.23 | 0 | 0 | 0 | |
| 18/05/2026 |
131.62
|
1,391,200 | 130.38 | 132.54 | 130.38 | 0 | 0 | 0 | |
| 15/05/2026 |
131.77
|
1,138,200 | 133.31 | 133.38 | 131.77 | 0 | 0 | 0 | |
| 14/05/2026 |
133.15
|
1,197,100 | 133.46 | 135 | 131.85 | 0 | 0 | 0 | |
| 13/05/2026 |
133.15
|
1,105,600 | 134.62 | 139.62 | 132.92 | 0 | 0 | 0 | |
| 12/05/2026 |
134.62
|
1,271,400 | 130.77 | 134.62 | 130.31 | 0 | 0 | 0 | |
| 11/05/2026 |
131.15
|
1,526,200 | 135.54 | 135.54 | 131.15 | 0 | 0 | 0 | |
| 08/05/2026 |
135.54
|
1,363,900 | 139.92 | 140 | 135.54 | 0 | 0 | 0 | |
| 07/05/2026 |
140
|
1,264,500 | 139.62 | 141.92 | 138.62 | 0 | 0 | 0 | |
| 06/05/2026 |
139.62
|
2,074,100 | 139.31 | 146.15 | 137.69 | 0 | 0 | 0 | |
| 05/05/2026 |
139.23
|
1,482,700 | 137.69 | 140 | 136.31 | 0 | 0 | 0 | |
| 04/05/2026 |
138.38
|
1,174,600 | 137.31 | 138.46 | 135.54 | 0 | 0 | 0 | |
| 01/05/2026 |
207.50
|
1,788,000 | 207 | 209.50 | 203.70 | 0 | 0 | 0 | |
| 30/04/2026 |
122.90
|
953,300 | 124.60 | 124.80 | 122.50 | 0 | 0 | 0 | |