| 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) |
18.20 | 16.55% | 94,700 | 200 | 0.0 |
103
128.20
110
|
|
2 tháng
(2026-08-10) |
1.59 | 1.25% | 174,500 | 200 | 0.0 |
103
129.50
110
|
|
3 tháng
(2026-07-10) |
-12.37 | -8.80% | 267,500 | 1,300 | 0.2 |
103
146.25
110
|
|
6 tháng
(2026-04-13) |
-54.35 | -29.77% | 445,500 | 700 | 0.1 |
103
192.57
110
|
|
12 tháng
(2025-10-13) |
-149.45 | -53.83% | 1,385,600 | -500 | -0.8 |
103
278.54
110
|
|
24 tháng
(2024-10-18) |
59.46 | 86.51% | 2,688,007 | 14,201 | 3.5 |
39.77
322.48
110
|
|
36 tháng
(2023-10-24) |
90.75 | 242.32% | 3,300,977 | 10,701 | 3.2 |
28.11
322.48
110
|
|
60 tháng
(2021-11-03) |
98.24 | 327.97% | 3,394,197 | 12,101 | 3.3 |
23.11
322.48
110
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
219.60
|
4,100 | 214.06 | 221.26 | 212.31 | 0 | 0 | 0 | |
| 09/01/2026 |
221.26
|
4,800 | 226.98 | 226.98 | 215.44 | 0 | 100 | 0.0 | |
| 08/01/2026 |
222.55
|
4,200 | 226.05 | 227.44 | 211.29 | 0 | 0 | 0 | |
| 07/01/2026 |
221.90
|
8,500 | 217.75 | 230.67 | 217.75 | 500 | 0 | 0.1 | |
| 06/01/2026 |
219.60
|
11,500 | 213.14 | 220.06 | 213.14 | 100 | 200 | 0.0 | |
| 05/01/2026 |
213.14
|
1,600 | 217.75 | 217.75 | 213.14 | 100 | 0 | 0.0 | |
| 31/12/2025 |
221.16
|
300 | 221.26 | 221.26 | 220.89 | 0 | 100 | 0.0 | |
| 30/12/2025 |
221.26
|
2,500 | 217.75 | 222.36 | 216.83 | 100 | 0 | 0.0 | |
| 29/12/2025 |
221.44
|
1,700 | 220.52 | 222.36 | 215.91 | 100 | 300 | 0.0 | |
| 26/12/2025 |
220.89
|
5,800 | 219.13 | 221.44 | 215.91 | 0 | 0 | 0 | |
| 25/12/2025 |
222.36
|
2,700 | 222.46 | 222.46 | 220.52 | 0 | 0 | 0 | |
| 24/12/2025 |
222.46
|
8,200 | 220.61 | 222.73 | 220.61 | 100 | 0 | 0.0 | |
| 23/12/2025 |
220.61
|
2,900 | 221.26 | 221.26 | 218.86 | 0 | 0 | 0 | |
| 22/12/2025 |
221.26
|
8,000 | 220.52 | 221.26 | 216.83 | 600 | 0 | 0.1 | |
| 19/12/2025 |
220.52
|
2,200 | 220.52 | 220.52 | 220.06 | 0 | 0 | 0 | |
| 18/12/2025 |
220.52
|
4,000 | 220.52 | 220.98 | 220.52 | 0 | 0 | 0 | |
| 17/12/2025 |
220.52
|
2,100 | 222.36 | 222.36 | 218.30 | 0 | 0 | 0 | |
| 16/12/2025 |
222.36
|
100 | 222.36 | 222.36 | 222.36 | 0 | 0 | 0 | |
| 15/12/2025 |
222.36
|
1,400 | 216.83 | 222.36 | 212.31 | 0 | 0 | 0 | |
| 12/12/2025 |
219.60
|
6,800 | 224.12 | 224.21 | 219.23 | 0 | 0 | 0 | |
| 11/12/2025 |
222.64
|
2,500 | 222.73 | 226.98 | 220.15 | 0 | 0 | 0 | |
| 10/12/2025 |
222.64
|
7,100 | 221.44 | 222.64 | 219.60 | 800 | 0 | 0.2 | |
| 09/12/2025 |
225.87
|
7,500 | 226.05 | 230.48 | 222.36 | 100 | 0 | 0.0 | |
| 08/12/2025 |
230.58
|
7,100 | 227.44 | 230.67 | 227.44 | 0 | 100 | 0.0 | |
| 05/12/2025 |
232.05
|
3,200 | 231.13 | 232.05 | 228.82 | 0 | 0 | 0 | |
| 04/12/2025 |
230.85
|
5,200 | 236.02 | 236.02 | 230.67 | 0 | 200 | -0.1 | |
| 03/12/2025 |
232.51
|
5,000 | 230.85 | 236.11 | 230.67 | 100 | 200 | 0.0 | |
| 02/12/2025 |
234.36
|
1,700 | 234.36 | 234.54 | 229.84 | 0 | 300 | -0.1 | |
| 01/12/2025 |
234.64
|
1,700 | 238.88 | 238.88 | 234.54 | 0 | 100 | 0.0 | |
| 28/11/2025 |
238.88
|
5,000 | 237.13 | 239.89 | 232.61 | 0 | 100 | 0.0 | |
| 27/11/2025 |
236.57
|
4,000 | 232.97 | 236.57 | 232.61 | 0 | 100 | 0.0 | |
| 26/11/2025 |
236.11
|
2,800 | 234.36 | 236.20 | 234.27 | 0 | 0 | 0 | |
| 25/11/2025 |
234.36
|
3,100 | 237.59 | 237.59 | 231.13 | 0 | 0 | 0 | |
| 24/11/2025: Cổ tức tiền mặt tỉ lệ: 85% | |||||||||
| 24/11/2025 |
235.28
|
1,700 | 233.16 | 235.28 | 233.16 | 0 | 0 | 0 | |
| 21/11/2025 |
234.17
|
4,800 | 235.87 | 236.14 | 232.39 | 0 | 1,500 | -0.4 | |
| 20/11/2025 |
237.39
|
5,100 | 234.71 | 237.57 | 234.62 | 0 | 1,800 | -0.5 | |
| 19/11/2025 |
237.66
|
2,600 | 237.48 | 237.92 | 235.87 | 0 | 0 | 0 | |
| 18/11/2025 |
237.48
|
6,700 | 233.46 | 237.48 | 233.46 | 400 | 200 | 0.1 | |
| 17/11/2025 |
233.46
|
6,500 | 228.55 | 233.91 | 228.55 | 800 | 0 | 0.2 | |
| 14/11/2025 |
228.91
|
4,800 | 228.55 | 228.91 | 225.87 | 500 | 100 | 0.1 | |
| 13/11/2025 |
228.55
|
5,600 | 230.33 | 230.33 | 228.55 | 0 | 2,100 | -0.5 | |
| 12/11/2025 |
230.33
|
11,400 | 232.12 | 232.12 | 225.87 | 200 | 4,800 | -1.2 | |
| 11/11/2025 |
232.12
|
6,000 | 235.69 | 235.69 | 224.98 | 0 | 900 | -0.2 | |
| 10/11/2025 |
235.69
|
5,600 | 239.26 | 241.94 | 233.01 | 300 | 100 | 0.1 | |
| 07/11/2025 |
242.83
|
500 | 244.62 | 244.62 | 240.42 | 0 | 0 | 0 | |
| 06/11/2025 |
244.62
|
2,100 | 241.05 | 244.62 | 240.15 | 100 | 0 | 0.0 | |
| 05/11/2025 |
245.42
|
1,200 | 245.96 | 245.96 | 242.74 | 0 | 0 | 0 | |
| 04/11/2025 |
242.74
|
5,800 | 236.58 | 242.83 | 236.58 | 1,000 | 3,200 | -0.6 | |
| 03/11/2025 |
242.74
|
4,700 | 240.60 | 242.74 | 239.35 | 100 | 200 | 0.0 | |
| 31/10/2025 |
239.35
|
8,100 | 249.08 | 249.08 | 239.26 | 0 | 0 | 0 | |
| 30/10/2025 |
250.06
|
12,400 | 255.33 | 255.33 | 249.98 | 0 | 0 | 0 | |
| 29/10/2025 |
253.90
|
3,900 | 253.55 | 261.58 | 253.55 | 0 | 0 | 0 | |
| 28/10/2025 |
250.87
|
25,200 | 249.98 | 250.87 | 240.15 | 0 | 400 | -0.1 | |
| 27/10/2025 |
250.96
|
10,800 | 253.64 | 258.01 | 250.96 | 0 | 300 | -0.1 | |
| 24/10/2025 |
258.01
|
8,300 | 266.94 | 266.94 | 258.01 | 100 | 0 | 0.0 | |
| 23/10/2025 |
266.58
|
9,600 | 266.94 | 266.94 | 258.01 | 0 | 400 | -0.1 | |
| 22/10/2025 |
266.94
|
6,600 | 263.90 | 266.94 | 260.69 | 0 | 300 | -0.1 | |
| 21/10/2025 |
267.74
|
20,100 | 269.71 | 272.29 | 261.58 | 300 | 0 | 0.1 | |
| 20/10/2025 |
269.71
|
6,900 | 275.87 | 284.79 | 269.71 | 300 | 300 | 0.0 | |
| 17/10/2025 |
276.76
|
1,200 | 278.54 | 278.54 | 272.29 | 0 | 0 | 0 | |
| 16/10/2025 |
278.54
|
4,100 | 269.79 | 278.54 | 269.79 | 400 | 0 | 0.1 | |
| 15/10/2025 |
269.62
|
3,800 | 270.78 | 270.78 | 269.62 | 0 | 0 | 0 | |
| 14/10/2025 |
277.56
|
4,000 | 282.12 | 282.12 | 277.56 | 200 | 0 | 0.1 | |
| 13/10/2025 |
277.65
|
10,700 | 272.74 | 284.97 | 272.29 | 500 | 0 | 0.2 | |
| 10/10/2025 |
267.74
|
6,900 | 266.13 | 271.40 | 266.05 | 0 | 0 | 0 | |
| 09/10/2025 |
269.62
|
7,300 | 270.69 | 270.69 | 267.47 | 0 | 0 | 0 | |
| 08/10/2025 |
269.71
|
6,600 | 272.29 | 272.74 | 268.72 | 100 | 0 | 0.0 | |
| 07/10/2025 |
273.99
|
1,200 | 285.15 | 285.24 | 268.01 | 0 | 400 | -0.1 | |
| 06/10/2025 |
272.29
|
700 | 270.06 | 272.29 | 269.62 | 0 | 0 | 0 | |
| 03/10/2025 |
270.06
|
200 | 270.06 | 270.06 | 270.06 | 0 | 200 | -0.1 | |
| 02/10/2025 |
270.06
|
5,600 | 272.74 | 272.74 | 264.80 | 0 | 0 | 0 | |
| 01/10/2025 |
272.74
|
5,100 | 272.74 | 273.01 | 271.94 | 0 | 0 | 0 | |
| 30/09/2025 |
272.74
|
5,700 | 280.95 | 280.95 | 271.40 | 0 | 200 | -0.1 | |
| 29/09/2025 |
281.22
|
1,900 | 279.88 | 281.22 | 276.76 | 0 | 0 | 0 | |
| 26/09/2025 |
285.51
|
12,600 | 277.65 | 289.26 | 277.65 | 100 | 0 | 0.0 | |
| 25/09/2025 |
276.76
|
600 | 275.87 | 276.76 | 273.63 | 0 | 0 | 0 | |
| 24/09/2025 |
278.54
|
5,600 | 276.76 | 278.54 | 275.87 | 0 | 200 | -0.1 | |
| 23/09/2025 |
275.87
|
4,000 | 276.13 | 276.76 | 274.08 | 0 | 200 | -0.1 | |
| 22/09/2025 |
276.22
|
8,400 | 276.31 | 276.76 | 270.51 | 200 | 0 | 0.1 | |
| 19/09/2025 |
275.87
|
2,300 | 273.81 | 276.76 | 272.29 | 0 | 0 | 0 | |
| 18/09/2025 |
278.54
|
4,000 | 273.19 | 278.54 | 272.74 | 0 | 0 | 0 | |
| 17/09/2025 |
272.56
|
5,800 | 271.04 | 275.96 | 271.04 | 0 | 0 | 0 | |
| 16/09/2025 |
270.96
|
3,200 | 271.85 | 272.74 | 270.96 | 0 | 0 | 0 | |
| 15/09/2025 |
268.46
|
10,600 | 273.19 | 274.17 | 268.01 | 0 | 0 | 0 | |
| 12/09/2025 |
268.01
|
8,000 | 268.46 | 268.72 | 267.83 | 0 | 0 | 0 | |
| 11/09/2025 |
267.83
|
3,300 | 272.29 | 272.29 | 267.47 | 0 | 0 | 0 | |
| 10/09/2025 |
268.19
|
9,500 | 272.29 | 273.46 | 268.19 | 2,600 | 0 | 0.8 | |
| 09/09/2025 |
269.71
|
5,200 | 268.10 | 269.97 | 268.10 | 0 | 100 | 0.0 | |
| 08/09/2025 |
274.97
|
16,300 | 267.74 | 275.87 | 262.47 | 0 | 0 | 0 | |
| 05/09/2025 |
267.92
|
6,500 | 271.31 | 271.58 | 266.94 | 100 | 0 | 0.0 | |
| 04/09/2025 |
265.78
|
8,100 | 266.05 | 272.29 | 263.55 | 500 | 0 | 0.1 | |
| 03/09/2025 |
260.78
|
8,200 | 255.42 | 263.90 | 255.33 | 400 | 0 | 0.1 | |
| 29/08/2025 |
255.33
|
4,800 | 262.47 | 262.47 | 255.33 | 0 | 0 | 0 | |
| 28/08/2025 |
262.47
|
3,400 | 258.90 | 263.55 | 258.90 | 0 | 0 | 0 | |
| 27/08/2025: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
| 27/08/2025 |
263.46
|
4,400 | 263.37 | 264.26 | 261.49 | 1,100 | 0 | 0.3 | |
| 26/08/2025 |
262.12
|
2,800 | 263.79 | 263.79 | 261.33 | 0 | 0 | 0 | |
| 25/08/2025 |
263.79
|
4,000 | 267.30 | 267.30 | 262.91 | 1,400 | 0 | 0.4 | |
| 22/08/2025 |
263.88
|
9,900 | 267.22 | 267.22 | 262.03 | 0 | 0 | 0 | |
| 21/08/2025 |
269.06
|
4,900 | 263.88 | 276.10 | 263.88 | 100 | 0 | 0.0 | |
| 20/08/2025 |
263.88
|
1,200 | 276.10 | 276.10 | 263.79 | 0 | 0 | 0 | |