Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
72.60 | 26.90% | 106,600 | -600 | -0.2 |
269.80
360
330.30
|
2 tháng
(2025-05-26) |
50.50 | 17.29% | 146,400 | 500 | 0.1 |
269.80
360
330.30
|
3 tháng
(2025-04-28) |
29.82 | 9.54% | 220,900 | 600 | 0.3 |
269.80
360
330.30
|
6 tháng
(2025-02-03) |
147.14 | 75.32% | 794,132 | -399 | -0.1 |
195.36
366.75
330.30
|
12 tháng
(2024-07-30) |
290.86 | 563.23% | 1,522,434 | -4,699 | -0.4 |
51.64
366.75
330.30
|
24 tháng
(2023-08-07) |
300.78 | 720.90% | 1,670,455 | -2,499 | -0.3 |
31.97
366.75
330.30
|
36 tháng
(2022-08-10) |
297.01 | 652.89% | 1,698,402 | -1,699 | -0.3 |
30.77
366.75
330.30
|
60 tháng
(2020-08-20) |
315.33 | 1,160.42% | 1,802,531 | -99 | -0.2 |
22.99
366.75
330.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
330.30
|
11,700 | 335.10 | 338 | 330.10 | 0 | 100 | -0.0 | |
24/07/2025 |
342.50
|
4,100 | 341 | 344.50 | 333.30 | 0 | 100 | -0.0 | |
23/07/2025 |
341
|
9,700 | 348.50 | 348.50 | 340 | 0 | 0 | 0 | |
22/07/2025 |
360
|
9,600 | 352 | 363 | 348.50 | 100 | 0 | 0.0 | |
21/07/2025 |
345.10
|
11,700 | 354.20 | 354.20 | 331.10 | 100 | 0 | 0.0 | |
18/07/2025 |
322
|
9,700 | 335.10 | 335.10 | 321 | 0 | 200 | -0.1 | |
17/07/2025 |
304.70
|
11,300 | 277 | 304.70 | 275 | 0 | 0 | 0 | |
16/07/2025 |
277
|
1,400 | 275.90 | 277 | 272.10 | 0 | 0 | 0 | |
15/07/2025 |
275.90
|
400 | 276 | 276 | 272 | 0 | 0 | 0 | |
14/07/2025 |
276.80
|
9,600 | 275 | 276.20 | 270 | 100 | 0 | 0.0 | |
11/07/2025 |
279.70
|
2,700 | 280 | 280.10 | 279.70 | 0 | 0 | 0 | |
10/07/2025 |
280.10
|
7,800 | 284.10 | 284.10 | 272.30 | 100 | 0 | 0.0 | |
09/07/2025 |
284.10
|
300 | 284.30 | 284.30 | 284.10 | 0 | 0 | 0 | |
08/07/2025 |
284
|
6,000 | 284 | 286 | 282.70 | 100 | 800 | -0.2 | |
07/07/2025 |
277.80
|
1,300 | 287 | 287 | 281.90 | 0 | 0 | 0 | |
04/07/2025 |
281.90
|
900 | 281.90 | 281.90 | 281.90 | 0 | 0 | 0 | |
03/07/2025 |
281.90
|
6,000 | 274.50 | 284.50 | 274.50 | 100 | 100 | -0.0 | |
02/07/2025 |
270
|
900 | 271 | 271 | 267 | 0 | 0 | 0 | |
01/07/2025 |
270
|
800 | 270 | 270 | 268.20 | 0 | 0 | 0 | |
30/06/2025 |
270
|
6,600 | 278 | 278 | 270 | 0 | 0 | 0 | |
27/06/2025 |
269.80
|
1,700 | 270 | 270 | 265.40 | 0 | 0 | 0 | |
26/06/2025 |
269.90
|
400 | 270 | 270 | 269.90 | 0 | 0 | 0 | |
25/06/2025 |
269.90
|
3,700 | 270.50 | 271 | 269.90 | 0 | 0 | 0 | |
24/06/2025 |
270
|
400 | 271.50 | 271.50 | 263.70 | 0 | 100 | -0.0 | |
23/06/2025 |
269.90
|
4,000 | 269.90 | 270 | 261 | 0 | 100 | -0.0 | |
20/06/2025 |
269.90
|
600 | 266.80 | 269 | 266.40 | 0 | 0 | 0 | |
19/06/2025 |
270
|
1,300 | 270 | 270 | 268 | 800 | 100 | 0.2 | |
18/06/2025 |
270
|
5,000 | 272.10 | 272.10 | 263.20 | 100 | 0 | 0.0 | |
17/06/2025 |
273
|
1,100 | 272.40 | 273.10 | 272.30 | 100 | 0 | 0.0 | |
16/06/2025 |
272.30
|
2,200 | 275.90 | 275.90 | 272 | 200 | 200 | -0.0 | |
13/06/2025 |
275.90
|
8,100 | 273 | 279.40 | 270.60 | 0 | 0 | 0 | |
12/06/2025 |
273
|
1,300 | 279.70 | 279.70 | 266 | 0 | 0 | 0 | |
11/06/2025 |
272.80
|
500 | 269.10 | 275.90 | 269.10 | 100 | 100 | -0.0 | |
10/06/2025 |
276
|
700 | 276 | 276 | 276 | 0 | 0 | 0 | |
09/06/2025 |
276
|
1,500 | 280 | 280 | 276 | 0 | 0 | 0 | |
06/06/2025 |
280
|
500 | 284.90 | 284.90 | 271 | 0 | 0 | 0 | |
05/06/2025 |
285.10
|
1,700 | 256.10 | 285.10 | 256.10 | 300 | 0 | 0.1 | |
04/06/2025 |
283.20
|
800 | 280 | 283.20 | 278.40 | 200 | 0 | 0.1 | |
03/06/2025 |
280
|
800 | 279 | 280 | 279 | 0 | 0 | 0 | |
02/06/2025 |
280
|
1,400 | 278.10 | 280 | 272 | 0 | 0 | 0 | |
30/05/2025 |
278.10
|
3,300 | 280.10 | 280.20 | 278.10 | 0 | 0 | 0 | |
29/05/2025 |
288
|
700 | 288.50 | 288.50 | 288 | 0 | 0 | 0 | |
28/05/2025 |
288.50
|
1,500 | 289.40 | 289.40 | 288.50 | 0 | 0 | 0 | |
27/05/2025 |
289.50
|
400 | 292 | 292 | 289.50 | 0 | 0 | 0 | |
26/05/2025: Cổ tức tiền mặt tỉ lệ: 88% | |||||||||
26/05/2025 |
292
|
2,000 | 304 | 314.90 | 291.30 | 0 | 100 | -0.0 | |
23/05/2025 |
295.20
|
1,800 | 291.32 | 296.17 | 291.32 | 0 | 0 | 0 | |
22/05/2025 |
279.66
|
8,000 | 299.08 | 299.08 | 276.75 | 100 | 0 | 0.0 | |
21/05/2025 |
301.03
|
3,700 | 298.99 | 308.79 | 298.60 | 100 | 0 | 0.0 | |
20/05/2025 |
299.08
|
4,800 | 289.86 | 301.03 | 289.86 | 0 | 0 | 0 | |
19/05/2025 |
281.61
|
1,300 | 280.63 | 281.61 | 280.63 | 0 | 0 | 0 | |
16/05/2025 |
281.12
|
11,100 | 283.16 | 283.94 | 268.01 | 0 | 0 | 0 | |
15/05/2025 |
292.29
|
6,900 | 301.03 | 303.07 | 292.29 | 100 | 0 | 0 | |
14/05/2025 |
303.07
|
4,100 | 309.77 | 309.77 | 303.07 | 0 | 0 | 0 | |
13/05/2025 |
303.94
|
5,700 | 305.88 | 305.88 | 302.87 | 0 | 0 | 0 | |
12/05/2025 |
305.88
|
8,600 | 305.69 | 320.45 | 305.59 | 0 | 0 | 0 | |
09/05/2025 |
305.59
|
2,700 | 300.06 | 307.82 | 300.06 | 0 | 0 | 0 | |
08/05/2025 |
305.01
|
600 | 295.30 | 305.01 | 295.30 | 0 | 0 | 0 | |
07/05/2025 |
309.77
|
2,500 | 302.29 | 309.77 | 302.29 | 0 | 0 | 0 | |
06/05/2025 |
307.34
|
2,000 | 292.29 | 307.82 | 292.29 | 0 | 300 | 0 | |
05/05/2025 |
309.86
|
2,100 | 319.96 | 319.96 | 307.92 | 0 | 100 | 0 | |
29/04/2025 |
309.86
|
4,900 | 312.68 | 312.87 | 309.86 | 200 | 0 | 0.1 | |
28/04/2025 |
312.68
|
3,700 | 312.68 | 313.07 | 312.68 | 0 | 0 | 0 | |
25/04/2025 |
311.51
|
6,600 | 301.03 | 334.04 | 301.03 | 0 | 100 | -0.0 | |
24/04/2025 |
311.90
|
4,700 | 317.53 | 318.12 | 311.32 | 0 | 0 | 0 | |
23/04/2025 |
317.53
|
6,900 | 339.87 | 339.87 | 316.56 | 0 | 400 | -0.1 | |
22/04/2025 |
335.01
|
18,300 | 337.93 | 370.85 | 315.59 | 0 | 100 | -0.0 | |
21/04/2025 |
337.15
|
5,200 | 347.64 | 355.41 | 336.86 | 0 | 0 | 0 | |
18/04/2025 |
344.72
|
19,400 | 318.51 | 349.77 | 315.59 | 300 | 0 | 0.1 | |
17/04/2025 |
318.21
|
3,200 | 320.35 | 320.35 | 311.03 | 0 | 0 | 0 | |
16/04/2025 |
316.47
|
7,000 | 323.36 | 327.05 | 310.74 | 300 | 0 | 0.1 | |
15/04/2025 |
318.41
|
5,100 | 318.51 | 320.35 | 305.88 | 0 | 0 | 0 | |
14/04/2025 |
318.12
|
5,200 | 318.89 | 325.30 | 311.71 | 0 | 0 | 0 | |
11/04/2025 |
316.56
|
3,300 | 320.45 | 320.45 | 288.50 | 0 | 0 | 0 | |
10/04/2025 |
319.09
|
3,200 | 318.51 | 319.09 | 318.51 | 0 | 0 | 0 | |
09/04/2025 |
290.15
|
6,400 | 290.34 | 291.12 | 262.57 | 0 | 0 | 0 | |
08/04/2025 |
284.23
|
18,400 | 315.79 | 325.21 | 284.13 | 1 | 0 | 0.0 | |
04/04/2025 |
315.69
|
7,700 | 313.65 | 319.48 | 310.74 | 0 | 0 | 0 | |
03/04/2025 |
338.90
|
32,500 | 340.84 | 344.72 | 312.19 | 0 | 100 | -0.0 | |
02/04/2025 |
344.72
|
2,100 | 359.29 | 368.03 | 339.97 | 100 | 0 | 0.0 | |
01/04/2025 |
344.72
|
6,500 | 335.98 | 349.58 | 335.98 | 0 | 100 | -0.0 | |
31/03/2025 |
326.27
|
13,400 | 323.55 | 330.06 | 320.45 | 100 | 0 | 0.0 | |
28/03/2025 |
322.39
|
9,900 | 329.19 | 345.69 | 318.51 | 0 | 0 | 0 | |
27/03/2025 |
318.51
|
3,600 | 316.56 | 318.51 | 309.77 | 0 | 100 | -0.0 | |
26/03/2025 |
316.47
|
1,900 | 321.71 | 323.85 | 316.47 | 0 | 0 | 0 | |
25/03/2025 |
321.71
|
700 | 321.71 | 321.71 | 309.86 | 0 | 0 | 0 | |
24/03/2025 |
321.71
|
5,300 | 319.48 | 322.39 | 319.48 | 0 | 0 | 0 | |
21/03/2025 |
319.48
|
3,000 | 320.45 | 320.45 | 312.68 | 0 | 0 | 0 | |
20/03/2025 |
319.48
|
3,300 | 312.68 | 319.48 | 306.46 | 0 | 0 | 0 | |
19/03/2025 |
311.71
|
1,300 | 311.71 | 311.71 | 310.74 | 0 | 0 | 0 | |
18/03/2025 |
315.59
|
1,700 | 311.71 | 315.69 | 311.71 | 0 | 0 | 0 | |
17/03/2025 |
327.24
|
4,400 | 320.45 | 327.24 | 320.45 | 200 | 0 | 0 | |
14/03/2025 |
319.28
|
2,600 | 302.00 | 320.45 | 302.00 | 0 | 0 | 0 | |
13/03/2025 |
300.06
|
4,000 | 305.88 | 305.88 | 299.08 | 0 | 0 | 0 | |
12/03/2025 |
305.88
|
3,200 | 309.09 | 309.18 | 301.03 | 0 | 100 | -0.0 | |
11/03/2025 |
308.89
|
1,400 | 320.45 | 325.30 | 308.89 | 0 | 0 | 0 | |
10/03/2025 |
320.45
|
7,000 | 291.32 | 320.45 | 291.32 | 0 | 0 | 0 | |
07/03/2025 |
291.32
|
2,900 | 304.91 | 304.91 | 287.04 | 100 | 100 | -0.0 | |
06/03/2025 |
299.08
|
1,400 | 301.03 | 309.67 | 299.08 | 0 | 0 | 0 | |
05/03/2025 |
299.08
|
6,200 | 320.45 | 325.21 | 296.17 | 0 | 0 | 0 | |
04/03/2025 |
296.17
|
5,700 | 310.74 | 310.74 | 293.65 | 0 | 200 | -0.1 |