| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
21.50 | 9.01% | 1,900 | 0 | 0 |
238.50
260
260
|
|
2 tháng
(2026-08-10) |
-35 | -11.86% | 2,200 | 0 | 0 |
180.40
295
260
|
|
3 tháng
(2026-07-10) |
-35 | -11.86% | 2,200 | 0 | 0 |
180.40
295
260
|
|
6 tháng
(2026-04-13) |
2.19 | 0.85% | 140,800 | -2,600 | -0.7 |
180.40
295
260
|
|
12 tháng
(2025-10-13) |
75.33 | 40.79% | 661,100 | -6,100 | -1.5 |
168.32
295
260
|
|
24 tháng
(2024-10-18) |
24.57 | 10.43% | 897,022 | 3,490 | 0.7 |
163.51
295
260
|
|
36 tháng
(2023-10-24) |
55.98 | 27.44% | 964,522 | 23,090 | 5.8 |
163.51
295
260
|
|
60 tháng
(2021-11-03) |
137.93 | 112.99% | 1,633,832 | 4,929,849 | 1,317.1 |
78.33
295
260
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
236.61
|
0 | 236.61 | 236.61 | 236.61 | 0 | 0 | 0 | |
| 09/06/2026 |
236.61
|
0 | 236.61 | 236.61 | 236.61 | 0 | 0 | 0 | |
| 08/06/2026 |
236.61
|
0 | 236.61 | 236.61 | 236.61 | 0 | 0 | 0 | |
| 05/06/2026 |
236.61
|
100 | 236.61 | 236.61 | 236.61 | 0 | 100 | 0.0 | |
| 04/06/2026 |
277.27
|
0 | 277.27 | 277.27 | 277.27 | 0 | 0 | 0 | |
| 03/06/2026 |
277.27
|
0 | 277.27 | 277.27 | 277.27 | 0 | 0 | 0 | |
| 02/06/2026 |
277.27
|
0 | 277.27 | 277.27 | 277.27 | 0 | 0 | 0 | |
| 01/06/2026 |
277.27
|
10,000 | 277.27 | 277.27 | 277.27 | 0 | 0 | 0 | |
| 29/05/2026 |
270.95
|
500 | 270.95 | 270.95 | 270.95 | 0 | 0 | 0 | |
| 28/05/2026 |
270.56
|
0 | 270.56 | 270.56 | 270.56 | 0 | 0 | 0 | |
| 27/05/2026 |
270.56
|
0 | 270.56 | 270.56 | 270.56 | 0 | 0 | 0 | |
| 26/05/2026 |
270.56
|
800 | 270.56 | 270.56 | 270.56 | 0 | 0 | 0 | |
| 25/05/2026 |
270.56
|
0 | 270.56 | 270.56 | 270.56 | 0 | 0 | 0 | |
| 22/05/2026 |
275.91
|
200 | 265.21 | 275.91 | 265.21 | 0 | 0 | 0 | |
| 21/05/2026 |
287.00
|
0 | 287.00 | 287.00 | 287.00 | 0 | 0 | 0 | |
| 20/05/2026 |
287.00
|
100 | 287.00 | 287.00 | 287.00 | 0 | 0 | 0 | |
| 19/05/2026 |
287.00
|
200 | 287.00 | 287.00 | 287.00 | 0 | 0 | 0 | |
| 18/05/2026 |
273.77
|
0 | 273.77 | 273.77 | 273.77 | 0 | 0 | 0 | |
| 15/05/2026 |
287.59
|
10,200 | 273.38 | 296.44 | 273.38 | 0 | 0 | 0 | |
| 14/05/2026 |
277.27
|
11,300 | 277.27 | 277.27 | 272.41 | 0 | 0 | 0 | |
| 13/05/2026 |
274.84
|
0 | 274.84 | 274.84 | 274.84 | 0 | 0 | 0 | |
| 12/05/2026 |
274.84
|
0 | 274.84 | 274.84 | 274.84 | 0 | 0 | 0 | |
| 11/05/2026 |
274.84
|
0 | 274.84 | 274.84 | 274.84 | 0 | 0 | 0 | |
| 08/05/2026 |
274.35
|
1,300 | 274.35 | 277.27 | 274.35 | 0 | 0 | 0 | |
| 07/05/2026 |
272.41
|
10,000 | 272.41 | 272.41 | 272.41 | 0 | 0 | 0 | |
| 06/05/2026 |
272.41
|
1,800 | 272.41 | 272.41 | 272.41 | 0 | 0 | 0 | |
| 05/05/2026 |
274.65
|
0 | 274.65 | 274.65 | 274.65 | 0 | 0 | 0 | |
| 04/05/2026 |
274.65
|
0 | 274.65 | 274.65 | 274.65 | 0 | 0 | 0 | |
| 29/04/2026 |
277.27
|
37,600 | 272.41 | 277.27 | 272.41 | 0 | 0 | 0 | |
| 28/04/2026 |
272.41
|
12,200 | 272.41 | 272.41 | 272.41 | 0 | 0 | 0 | |
| 24/04/2026 |
264.33
|
0 | 264.33 | 264.33 | 264.33 | 0 | 0 | 0 | |
| 23/04/2026 |
267.54
|
15,300 | 262.68 | 267.54 | 262.68 | 0 | 0 | 0 | |
| 22/04/2026 |
267.54
|
3,000 | 267.54 | 267.54 | 267.54 | 0 | 0 | 0 | |
| 21/04/2026 |
262.68
|
700 | 262.68 | 262.68 | 262.68 | 0 | 500 | -0.1 | |
| 20/04/2026 |
262.68
|
0 | 262.68 | 262.68 | 262.68 | 0 | 0 | 0 | |
| 17/04/2026 |
262.68
|
600 | 262.68 | 262.68 | 262.68 | 0 | 500 | -0.1 | |
| 16/04/2026 |
262.68
|
0 | 262.68 | 262.68 | 262.68 | 0 | 0 | 0 | |
| 15/04/2026 |
262.68
|
3,400 | 262.68 | 262.68 | 262.68 | 0 | 0 | 0 | |
| 14/04/2026 |
257.81
|
0 | 257.81 | 257.81 | 257.81 | 0 | 0 | 0 | |
| 13/04/2026 |
257.81
|
300 | 257.81 | 257.81 | 257.81 | 0 | 0 | 0 | |
| 10/04/2026 |
257.81
|
0 | 257.81 | 257.81 | 257.81 | 0 | 0 | 0 | |
| 09/04/2026 |
257.81
|
0 | 257.81 | 257.81 | 257.81 | 0 | 0 | 0 | |
| 08/04/2026 |
257.81
|
10,000 | 257.81 | 257.81 | 257.81 | 0 | 0 | 0 | |
| 07/04/2026 |
243.22
|
0 | 243.22 | 243.22 | 243.22 | 0 | 0 | 0 | |
| 06/04/2026 |
243.22
|
0 | 243.22 | 243.22 | 243.22 | 0 | 0 | 0 | |
| 03/04/2026 |
243.22
|
500 | 243.22 | 243.22 | 243.22 | 0 | 0 | 0 | |
| 02/04/2026 |
257.33
|
0 | 257.33 | 257.33 | 257.33 | 0 | 0 | 0 | |
| 01/04/2026 |
257.33
|
0 | 257.33 | 257.33 | 257.33 | 0 | 0 | 0 | |
| 31/03/2026 |
257.33
|
0 | 257.33 | 257.33 | 257.33 | 0 | 0 | 0 | |
| 30/03/2026 |
257.33
|
200 | 257.33 | 257.33 | 257.33 | 0 | 0 | 0 | |
| 27/03/2026 |
256.84
|
0 | 256.84 | 256.84 | 256.84 | 0 | 0 | 0 | |
| 26/03/2026 |
256.84
|
0 | 256.84 | 256.84 | 256.84 | 0 | 0 | 0 | |
| 25/03/2026 |
256.84
|
700 | 256.84 | 256.84 | 256.84 | 0 | 0 | 0 | |
| 24/03/2026 |
258.11
|
0 | 258.11 | 258.11 | 258.11 | 0 | 0 | 0 | |
| 23/03/2026 |
253.92
|
15,100 | 257.81 | 258.79 | 253.92 | 0 | 0 | 0 | |
| 20/03/2026 |
257.81
|
5,100 | 245.17 | 257.81 | 245.17 | 0 | 0 | 0 | |
| 19/03/2026 |
265.60
|
200 | 251.49 | 265.60 | 251.49 | 0 | 0 | 0 | |
| 18/03/2026 |
262.58
|
0 | 262.58 | 262.58 | 262.58 | 0 | 0 | 0 | |
| 17/03/2026 |
262.68
|
10,000 | 260.73 | 262.68 | 260.73 | 0 | 0 | 0 | |
| 16/03/2026 |
263.65
|
100 | 263.65 | 263.65 | 263.65 | 0 | 0 | 0 | |
| 13/03/2026 |
252.95
|
6,000 | 262.68 | 262.68 | 252.95 | 0 | 0 | 0 | |
| 12/03/2026 |
267.54
|
400 | 273.58 | 273.58 | 267.54 | 0 | 0 | 0 | |
| 11/03/2026 |
257.81
|
16,000 | 254.90 | 257.81 | 252.95 | 0 | 0 | 0 | |
| 10/03/2026 |
252.95
|
30,600 | 252.95 | 252.95 | 252.95 | 0 | 0 | 0 | |
| 09/03/2026 |
244.19
|
13,400 | 243.22 | 245.17 | 243.22 | 0 | 1,000 | -0.3 | |
| 06/03/2026 |
249.06
|
5,500 | 248.67 | 249.06 | 248.09 | 0 | 800 | -0.2 | |
| 05/03/2026 |
248.48
|
11,200 | 248.48 | 248.48 | 248.48 | 0 | 0 | 0 | |
| 04/03/2026 |
248.48
|
0 | 248.48 | 248.48 | 248.48 | 0 | 0 | 0 | |
| 03/03/2026 |
244.19
|
15,100 | 252.17 | 252.17 | 244.19 | 0 | 0 | 0 | |
| 02/03/2026 |
252.95
|
2,400 | 248.18 | 252.95 | 248.09 | 0 | 0 | 0 | |
| 27/02/2026 |
248.09
|
5,200 | 248.09 | 248.09 | 248.09 | 0 | 0 | 0 | |
| 26/02/2026 |
248.09
|
2,000 | 248.09 | 248.09 | 248.09 | 0 | 0 | 0 | |
| 25/02/2026 |
248.09
|
7,800 | 247.11 | 248.09 | 247.11 | 0 | 0 | 0 | |
| 24/02/2026 |
243.22
|
7,600 | 248.09 | 248.09 | 243.22 | 0 | 0 | 0 | |
| 23/02/2026 |
248.09
|
2,000 | 248.09 | 248.09 | 248.09 | 0 | 0 | 0 | |
| 13/02/2026 |
248.09
|
35,800 | 243.22 | 252.95 | 243.22 | 0 | 0 | 0 | |
| 12/02/2026 |
241.18
|
0 | 241.18 | 241.18 | 241.18 | 0 | 0 | 0 | |
| 11/02/2026 |
241.28
|
1,200 | 240.21 | 241.37 | 240.21 | 0 | 0 | 0 | |
| 10/02/2026 |
243.22
|
10,900 | 242.25 | 243.22 | 234.47 | 0 | 0 | 0 | |
| 09/02/2026 |
241.28
|
900 | 241.28 | 241.28 | 241.28 | 0 | 0 | 0 | |
| 06/02/2026 |
231.55
|
2,900 | 238.36 | 243.22 | 231.55 | 0 | 0 | 0 | |
| 05/02/2026 |
233.49
|
10,100 | 233.49 | 233.49 | 233.49 | 0 | 0 | 0 | |
| 04/02/2026 |
227.66
|
33,900 | 227.66 | 227.66 | 227.66 | 0 | 0 | 0 | |
| 03/02/2026 |
227.66
|
71,000 | 219.19 | 227.66 | 218.90 | 0 | 0 | 0 | |
| 02/02/2026 |
219.00
|
3,300 | 219.00 | 219.00 | 218.90 | 0 | 0 | 0 | |
| 30/01/2026 |
218.90
|
21,000 | 219.00 | 219.00 | 218.90 | 100 | 0 | 0.0 | |
| 29/01/2026 |
226.20
|
0 | 226.20 | 226.20 | 226.20 | 0 | 0 | 0 | |
| 28/01/2026 |
218.90
|
20,100 | 233.49 | 233.49 | 218.90 | 0 | 0 | 0 | |
| 27/01/2026 |
214.03
|
5,200 | 214.03 | 214.23 | 214.03 | 0 | 0 | 0 | |
| 26/01/2026 |
226.20
|
12,400 | 214.03 | 228.63 | 214.03 | 0 | 0 | 0 | |
| 23/01/2026 |
214.03
|
0 | 214.03 | 214.03 | 214.03 | 0 | 0 | 0 | |
| 22/01/2026 |
214.03
|
12,000 | 214.03 | 214.03 | 214.03 | 0 | 0 | 0 | |
| 21/01/2026 |
214.03
|
1,500 | 210.14 | 214.03 | 210.14 | 0 | 0 | 0 | |
| 20/01/2026 |
209.17
|
500 | 209.17 | 209.17 | 209.17 | 0 | 500 | -0.1 | |
| 19/01/2026 |
214.42
|
1,000 | 214.42 | 214.42 | 214.42 | 0 | 0 | 0 | |
| 16/01/2026 |
214.03
|
3,700 | 223.76 | 223.76 | 214.03 | 0 | 0 | 0 | |
| 15/01/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 15/01/2026 |
214.03
|
7,700 | 214.03 | 223.76 | 214.03 | 0 | 100 | 0.0 | |
| 14/01/2026 |
211.60
|
1,200 | 211.60 | 211.60 | 211.60 | 0 | 1,200 | -0.3 | |
| 13/01/2026 |
201.98
|
1,800 | 210.64 | 211.60 | 201.98 | 0 | 100 | 0.0 | |
| 12/01/2026 |
211.60
|
3,000 | 211.60 | 221.22 | 211.60 | 0 | 0 | 0 | |