| 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) |
|
| 19/08/2025 |
276.89
|
10,800 | 281.20 | 281.20 | 269.94 | 0 | 100 | 0.0 | |
| 18/08/2025 |
279.61
|
5,500 | 284.01 | 284.01 | 279.17 | 0 | 700 | -0.2 | |
| 15/08/2025 |
284.01
|
7,200 | 285.77 | 285.86 | 283.13 | 5,000 | 100 | 1.6 | |
| 14/08/2025 |
283.13
|
1,700 | 279.35 | 283.13 | 278.74 | 100 | 0 | 0.0 | |
| 13/08/2025 |
286.39
|
2,400 | 280.49 | 286.91 | 277.94 | 0 | 0 | 0 | |
| 12/08/2025 |
287.09
|
5,500 | 282.52 | 287.09 | 276.98 | 1,000 | 0 | 0.3 | |
| 11/08/2025 |
285.77
|
6,600 | 285.77 | 287.53 | 278.82 | 1,700 | 0 | 0.6 | |
| 08/08/2025 |
279.70
|
2,800 | 285.24 | 285.24 | 279.61 | 0 | 100 | 0.0 | |
| 07/08/2025 |
285.24
|
1,400 | 282.08 | 288.41 | 279.61 | 900 | 100 | 0.3 | |
| 06/08/2025 |
282.08
|
600 | 281.90 | 282.08 | 281.72 | 0 | 100 | 0.0 | |
| 05/08/2025 |
282.16
|
2,500 | 282.25 | 282.25 | 278.12 | 100 | 0 | 0.0 | |
| 04/08/2025 |
282.25
|
7,300 | 278.82 | 282.25 | 276.98 | 100 | 0 | 0.0 | |
| 01/08/2025 |
286.56
|
8,000 | 288.85 | 288.85 | 281.37 | 200 | 0 | 0.1 | |
| 31/07/2025 |
288.85
|
5,000 | 281.37 | 289.73 | 279.61 | 100 | 0 | 0.0 | |
| 30/07/2025 |
289.90
|
4,700 | 291.75 | 291.75 | 277.94 | 300 | 0 | 0.1 | |
| 29/07/2025 |
282.25
|
8,600 | 298.96 | 299.22 | 282.25 | 100 | 300 | -0.1 | |
| 28/07/2025 |
297.11
|
10,300 | 298.08 | 298.08 | 290.43 | 300 | 0 | 0.1 | |
| 25/07/2025 |
290.43
|
11,700 | 294.65 | 297.20 | 290.25 | 0 | 100 | 0.0 | |
| 24/07/2025 |
301.16
|
4,100 | 299.84 | 302.92 | 293.07 | 0 | 100 | 0.0 | |
| 23/07/2025 |
299.84
|
9,700 | 306.43 | 306.43 | 298.96 | 0 | 0 | 0 | |
| 22/07/2025 |
316.54
|
9,600 | 309.51 | 319.18 | 306.43 | 100 | 0 | 0.0 | |
| 21/07/2025 |
303.44
|
11,700 | 311.44 | 311.44 | 291.13 | 100 | 0 | 0.0 | |
| 18/07/2025 |
283.13
|
9,700 | 294.65 | 294.65 | 282.25 | 0 | 200 | -0.1 | |
| 17/07/2025 |
267.92
|
11,300 | 243.56 | 267.92 | 241.81 | 0 | 0 | 0 | |
| 16/07/2025 |
243.56
|
1,400 | 242.60 | 243.56 | 239.26 | 0 | 0 | 0 | |
| 15/07/2025 |
242.60
|
400 | 242.68 | 242.68 | 239.17 | 0 | 0 | 0 | |
| 14/07/2025 |
243.39
|
9,600 | 241.81 | 243.39 | 237.41 | 100 | 0 | 0.0 | |
| 11/07/2025 |
245.94
|
2,700 | 246.20 | 246.29 | 245.94 | 0 | 0 | 0 | |
| 10/07/2025 |
246.29
|
7,800 | 249.81 | 249.81 | 239.43 | 100 | 0 | 0.0 | |
| 09/07/2025 |
249.81
|
300 | 249.98 | 249.98 | 249.81 | 0 | 0 | 0 | |
| 08/07/2025 |
249.72
|
6,000 | 249.72 | 251.48 | 248.58 | 100 | 800 | -0.2 | |
| 07/07/2025 |
244.27
|
1,300 | 252.36 | 252.36 | 244.27 | 0 | 0 | 0 | |
| 04/07/2025 |
247.87
|
900 | 247.87 | 247.87 | 247.87 | 0 | 0 | 0 | |
| 03/07/2025 |
247.87
|
6,000 | 241.37 | 250.16 | 241.37 | 100 | 100 | 0.0 | |
| 02/07/2025 |
237.41
|
900 | 238.29 | 238.29 | 234.77 | 0 | 0 | 0 | |
| 01/07/2025 |
237.41
|
800 | 237.41 | 237.41 | 235.83 | 0 | 0 | 0 | |
| 30/06/2025 |
237.41
|
6,600 | 244.44 | 244.44 | 237.41 | 0 | 0 | 0 | |
| 27/06/2025 |
237.23
|
1,700 | 237.41 | 237.41 | 233.36 | 0 | 0 | 0 | |
| 26/06/2025 |
237.32
|
400 | 237.41 | 237.41 | 237.32 | 0 | 0 | 0 | |
| 25/06/2025 |
237.32
|
3,700 | 237.85 | 238.29 | 237.32 | 0 | 0 | 0 | |
| 24/06/2025 |
237.41
|
400 | 238.73 | 238.73 | 231.87 | 0 | 100 | 0.0 | |
| 23/06/2025 |
237.32
|
4,000 | 237.32 | 237.41 | 229.49 | 0 | 100 | 0.0 | |
| 20/06/2025 |
237.32
|
600 | 234.59 | 237.32 | 234.24 | 0 | 0 | 0 | |
| 19/06/2025 |
237.41
|
1,300 | 237.41 | 237.41 | 235.65 | 800 | 100 | 0.2 | |
| 18/06/2025 |
237.41
|
5,000 | 239.26 | 239.26 | 231.43 | 100 | 0 | 0.0 | |
| 17/06/2025 |
240.05
|
1,100 | 239.52 | 240.13 | 239.43 | 100 | 0 | 0.0 | |
| 16/06/2025 |
239.43
|
2,200 | 242.60 | 242.60 | 239.17 | 200 | 200 | 0.0 | |
| 13/06/2025 |
242.60
|
8,100 | 240.05 | 245.67 | 237.94 | 0 | 0 | 0 | |
| 12/06/2025 |
240.05
|
1,300 | 245.94 | 245.94 | 233.89 | 0 | 0 | 0 | |
| 11/06/2025 |
239.87
|
500 | 236.62 | 242.60 | 236.62 | 100 | 100 | 0.0 | |
| 10/06/2025 |
242.68
|
700 | 242.68 | 242.68 | 242.68 | 0 | 0 | 0 | |
| 09/06/2025 |
242.68
|
1,500 | 246.20 | 246.20 | 242.68 | 0 | 0 | 0 | |
| 06/06/2025 |
246.20
|
500 | 250.51 | 250.51 | 238.29 | 0 | 0 | 0 | |
| 05/06/2025 |
250.69
|
1,700 | 225.19 | 250.69 | 225.19 | 300 | 0 | 0.1 | |
| 04/06/2025 |
249.02
|
800 | 246.20 | 249.02 | 244.79 | 200 | 0 | 0.1 | |
| 03/06/2025 |
246.20
|
800 | 245.32 | 246.20 | 245.32 | 0 | 0 | 0 | |
| 02/06/2025 |
246.20
|
1,400 | 244.53 | 246.20 | 239.17 | 0 | 0 | 0 | |
| 30/05/2025 |
244.53
|
3,300 | 246.29 | 246.38 | 244.53 | 0 | 0 | 0 | |
| 29/05/2025 |
253.24
|
700 | 253.68 | 253.68 | 253.24 | 0 | 0 | 0 | |
| 28/05/2025 |
253.68
|
1,500 | 254.47 | 254.47 | 253.68 | 0 | 0 | 0 | |
| 27/05/2025 |
254.55
|
400 | 256.75 | 256.75 | 254.55 | 0 | 0 | 0 | |
| 26/05/2025: Cổ tức tiền mặt tỉ lệ: 88% | |||||||||
| 26/05/2025 |
256.75
|
2,000 | 267.30 | 276.89 | 256.14 | 0 | 100 | 0.0 | |
| 23/05/2025 |
259.57
|
1,800 | 256.15 | 260.42 | 256.15 | 0 | 0 | 0 | |
| 22/05/2025 |
245.91
|
8,000 | 262.98 | 262.98 | 243.34 | 100 | 0 | 0.0 | |
| 21/05/2025 |
264.69
|
3,700 | 262.90 | 271.52 | 262.56 | 100 | 0 | 0.0 | |
| 20/05/2025 |
262.98
|
4,800 | 254.87 | 264.69 | 254.87 | 0 | 0 | 0 | |
| 19/05/2025 |
247.61
|
1,300 | 246.76 | 247.61 | 246.76 | 0 | 0 | 0 | |
| 16/05/2025 |
247.19
|
11,100 | 248.89 | 249.66 | 235.66 | 0 | 0 | 0 | |
| 15/05/2025 |
257.01
|
6,900 | 264.69 | 266.48 | 257.01 | 100 | 0 | 0.0 | |
| 14/05/2025 |
266.48
|
4,100 | 272.37 | 272.37 | 266.48 | 0 | 0 | 0 | |
| 13/05/2025 |
267.25
|
5,700 | 268.96 | 268.96 | 266.31 | 0 | 0 | 0 | |
| 12/05/2025 |
268.96
|
8,600 | 268.79 | 281.77 | 268.70 | 0 | 0 | 0 | |
| 09/05/2025 |
268.70
|
2,700 | 263.84 | 270.67 | 263.84 | 0 | 0 | 0 | |
| 08/05/2025 |
268.19
|
600 | 259.65 | 267.34 | 259.65 | 0 | 0 | 0 | |
| 07/05/2025 |
272.37
|
2,500 | 265.80 | 272.37 | 265.80 | 0 | 0 | 0 | |
| 06/05/2025 |
270.24
|
2,000 | 261.53 | 270.67 | 257.01 | 0 | 300 | -0.1 | |
| 05/05/2025 |
272.46
|
2,100 | 281.34 | 0 | 270.75 | 0 | 0 | 0 | |
| 29/04/2025 |
272.46
|
4,941 | 274.94 | 275.11 | 272.46 | 200 | 0 | 0.1 | |
| 28/04/2025 |
274.94
|
3,707 | 274.94 | 275.28 | 274.94 | 0 | 0 | 0 | |
| 25/04/2025 |
273.91
|
6,655 | 264.69 | 293.72 | 264.69 | 0 | 100 | 0.0 | |
| 24/04/2025 |
274.25
|
4,773 | 279.21 | 279.72 | 273.74 | 0 | 0 | 0 | |
| 23/04/2025 |
279.21
|
6,911 | 298.84 | 298.84 | 278.35 | 0 | 400 | -0.1 | |
| 22/04/2025 |
294.57
|
18,538 | 297.14 | 326.08 | 277.50 | 0 | 100 | 0.0 | |
| 21/04/2025 |
296.45
|
5,265 | 305.67 | 312.51 | 296.20 | 0 | 0 | 0 | |
| 18/04/2025 |
303.11
|
19,726 | 280.06 | 307.55 | 277.50 | 300 | 0 | 0.1 | |
| 17/04/2025 |
279.80
|
3,206 | 281.68 | 281.68 | 273.48 | 0 | 0 | 0 | |
| 16/04/2025 |
278.27
|
7,129 | 284.33 | 287.57 | 273.23 | 300 | 0 | 0.1 | |
| 15/04/2025 |
279.97
|
5,104 | 280.06 | 281.68 | 268.96 | 100 | 0 | 0.0 | |
| 14/04/2025 |
279.72
|
5,258 | 280.40 | 286.04 | 274.08 | 0 | 0 | 0 | |
| 11/04/2025 |
278.35
|
3,343 | 281.77 | 281.77 | 253.68 | 0 | 0 | 0 | |
| 10/04/2025 |
280.57
|
3,206 | 280.06 | 280.57 | 280.06 | 0 | 0 | 0 | |
| 09/04/2025 |
255.13
|
6,442 | 255.30 | 255.98 | 230.88 | 0 | 0 | 0 | |
| 08/04/2025 |
249.92
|
18,697 | 277.67 | 285.95 | 249.83 | 1 | 0 | 0.0 | |
| 04/04/2025 |
277.58
|
7,706 | 275.79 | 280.91 | 273.23 | 0 | 0 | 0 | |
| 03/04/2025 |
297.99
|
32,754 | 299.70 | 303.11 | 274.51 | 0 | 100 | 0.0 | |
| 02/04/2025 |
303.11
|
2,123 | 315.92 | 323.61 | 298.93 | 100 | 0 | 0.0 | |
| 01/04/2025 |
303.11
|
6,680 | 295.43 | 307.38 | 295.43 | 0 | 100 | 0.0 | |
| 31/03/2025 |
286.89
|
13,466 | 284.50 | 290.22 | 281.77 | 100 | 0 | 0.0 | |
| 28/03/2025 |
283.47
|
9,910 | 289.45 | 303.97 | 280.06 | 0 | 0 | 0 | |
| 27/03/2025 |
280.06
|
3,691 | 278.35 | 280.06 | 272.37 | 0 | 100 | 0.0 | |