| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.60 | -0.47% | 160,800 | 0 | 0 |
126.70
129.10
128.90
|
|
2 tháng
(2026-07-13) |
-0.80 | -0.62% | 304,100 | 0 | 0 |
126
131
128.90
|
|
3 tháng
(2026-06-11) |
-9.40 | -6.82% | 521,700 | 0 | 0 |
126
138.50
128.90
|
|
6 tháng
(2026-03-13) |
-16.80 | -11.57% | 872,700 | -600 | -0.1 |
126
146
128.90
|
|
12 tháng
(2025-09-15) |
-34.40 | -21.13% | 3,391,400 | -600 | -0.1 |
126
166
128.90
|
|
24 tháng
(2024-09-19) |
-49.26 | -27.73% | 14,133,082 | -586,600 | -73.8 |
124.47
231.57
128.90
|
|
36 tháng
(2023-09-25) |
-38.13 | -22.90% | 17,020,976 | -727,450 | -102.0 |
124.47
231.57
128.90
|
|
60 tháng
(2021-10-05) |
-12.41 | -8.81% | 25,546,864 | -450,402 | -23.5 |
74.97
231.57
128.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/03/2025 |
220.67
|
37,605 | 217.78 | 221.73 | 216.13 | 0 | 0 | 0 | |
| 19/03/2025 |
217.68
|
37,601 | 218.06 | 219.51 | 216.13 | 0 | 0 | 0 | |
| 18/03/2025 |
218.06
|
27,901 | 218.55 | 221.92 | 216.62 | 0 | 0 | 0 | |
| 17/03/2025 |
124.66
|
11,500 | 124.47 | 125.24 | 124.37 | 0 | 0 | 0 | |
| 14/03/2025 |
224.63
|
13,252 | 219.03 | 229.55 | 217.10 | 0 | 0 | 0 | |
| 13/03/2025 |
218.74
|
69,250 | 222.89 | 222.89 | 216.52 | 0 | 0 | 0 | |
| 12/03/2025 |
221.73
|
36,434 | 225.01 | 225.11 | 220.57 | 0 | 0 | 0 | |
| 11/03/2025 |
225.78
|
26,531 | 226.75 | 226.75 | 223.56 | 0 | 0 | 0 | |
| 10/03/2025 |
226.75
|
68,903 | 225.78 | 226.85 | 224.05 | 0 | 0 | 0 | |
| 07/03/2025 |
225.78
|
24,201 | 228.20 | 229.64 | 224.82 | 0 | 0 | 0 | |
| 06/03/2025 |
229.16
|
28,977 | 227.71 | 231.19 | 225.69 | 0 | 0 | 0 | |
| 05/03/2025 |
226.56
|
23,857 | 226.75 | 229.55 | 226.56 | 0 | 0 | 0 | |
| 04/03/2025 |
231.57
|
37,699 | 231.57 | 232.54 | 226.75 | 0 | 0 | 0 | |
| 03/03/2025 |
230.61
|
113,781 | 220.96 | 235.43 | 220.96 | 0 | 0 | 0 | |
| 28/02/2025 |
227.23
|
132,410 | 217.00 | 231.57 | 216.13 | 0 | 0 | 0 | |
| 27/02/2025 |
216.91
|
57,940 | 217.10 | 217.10 | 215.07 | 0 | 0 | 0 | |
| 26/02/2025 |
216.13
|
49,615 | 214.40 | 219.13 | 213.53 | 0 | 0 | 0 | |
| 25/02/2025 |
213.82
|
29,930 | 215.65 | 216.13 | 213.24 | 0 | 0 | 0 | |
| 24/02/2025 |
213.72
|
20,110 | 212.85 | 213.72 | 211.02 | 0 | 0 | 0 | |
| 21/02/2025 |
212.28
|
47,713 | 214.11 | 217.10 | 210.83 | 0 | 0 | 0 | |
| 20/02/2025 |
214.98
|
47,854 | 212.28 | 216.71 | 210.73 | 0 | 0 | 0 | |
| 19/02/2025 |
210.35
|
91,061 | 210.35 | 214.69 | 206.49 | 0 | 0 | 0 | |
| 18/02/2025 |
206.49
|
35,109 | 205.81 | 211.12 | 205.81 | 0 | 0 | 0 | |
| 17/02/2025 |
205.52
|
14,417 | 207.45 | 210.35 | 204.17 | 0 | 0 | 0 | |
| 14/02/2025 |
205.42
|
40,361 | 202.24 | 208.61 | 201.28 | 0 | 0 | 0 | |
| 13/02/2025 |
202.53
|
46,667 | 201.66 | 202.63 | 201.47 | 0 | 0 | 0 | |
| 12/02/2025 |
202.14
|
17,465 | 201.37 | 202.63 | 201.28 | 0 | 0 | 0 | |
| 11/02/2025 |
200.89
|
16,660 | 200.70 | 201.85 | 200.70 | 0 | 0 | 0 | |
| 10/02/2025 |
201.47
|
22,611 | 202.63 | 202.63 | 200.79 | 0 | 0 | 0 | |
| 07/02/2025 |
202.63
|
48,512 | 203.59 | 204.56 | 202.63 | 0 | 0 | 0 | |
| 06/02/2025 |
203.21
|
68,525 | 204.75 | 206.39 | 202.43 | 0 | 0 | 0 | |
| 05/02/2025 |
203.98
|
67,732 | 203.30 | 208.42 | 202.82 | 0 | 0 | 0 | |
| 04/02/2025 |
203.01
|
41,557 | 204.56 | 204.56 | 202.63 | 0 | 0 | 0 | |
| 24/01/2025 |
210.06
|
51,335 | 214.21 | 214.21 | 208.22 | 0 | 0 | 0 | |
| 23/01/2025 |
213.72
|
83,731 | 212.28 | 217.10 | 211.60 | 0 | 0 | 0 | |
| 22/01/2025 |
212.28
|
84,859 | 209.38 | 212.28 | 209.38 | 0 | 0 | 0 | |
| 21/01/2025 |
209.38
|
87,784 | 203.59 | 215.17 | 203.59 | 0 | 0 | 0 | |
| 20/01/2025 |
203.59
|
30,505 | 203.59 | 205.52 | 202.63 | 0 | 0 | 0 | |
| 17/01/2025 |
205.04
|
46,708 | 203.59 | 207.45 | 202.14 | 0 | 0 | 0 | |
| 16/01/2025 |
202.63
|
20,605 | 201.66 | 203.59 | 201.66 | 0 | 0 | 0 | |
| 15/01/2025 |
202.63
|
9,920 | 202.34 | 202.63 | 199.83 | 0 | 0 | 0 | |
| 14/01/2025 |
202.43
|
2,600 | 201.37 | 202.63 | 201.37 | 0 | 0 | 0 | |
| 13/01/2025 |
202.63
|
15,290 | 202.53 | 202.63 | 202.53 | 0 | 0 | 0 | |
| 10/01/2025 |
202.63
|
29,700 | 202.63 | 205.33 | 199.73 | 0 | 0 | 0 | |
| 09/01/2025 |
202.63
|
29,800 | 203.21 | 203.49 | 202.14 | 0 | 0 | 0 | |
| 08/01/2025 |
205.04
|
40,714 | 199.35 | 205.04 | 195.87 | 0 | 0 | 0 | |
| 07/01/2025 |
202.14
|
22,548 | 201.66 | 202.14 | 196.93 | 0 | 0 | 0 | |
| 06/01/2025 |
202.63
|
41,303 | 206.00 | 206.20 | 194.91 | 0 | 0 | 0 | |
| 03/01/2025 |
205.33
|
11,817 | 205.04 | 207.35 | 201.76 | 0 | 0 | 0 | |
| 02/01/2025 |
205.52
|
30,938 | 208.42 | 208.42 | 199.73 | 0 | 0 | 0 | |
| 31/12/2024 |
205.52
|
18,283 | 207.45 | 209.28 | 205.52 | 0 | 0 | 0 | |
| 30/12/2024 |
207.45
|
4,635 | 207.06 | 207.45 | 206.10 | 0 | 0 | 0 | |
| 27/12/2024 |
206.87
|
13,001 | 207.45 | 208.03 | 206.10 | 0 | 0 | 0 | |
| 26/12/2024 |
207.45
|
14,104 | 206.49 | 209.38 | 206.00 | 0 | 0 | 0 | |
| 25/12/2024 |
206.49
|
28,500 | 203.01 | 209.38 | 202.63 | 0 | 0 | 0 | |
| 24/12/2024 |
202.63
|
20,636 | 201.37 | 202.63 | 200.89 | 0 | 0 | 0 | |
| 23/12/2024 |
201.47
|
4,885 | 201.66 | 202.14 | 200.02 | 0 | 0 | 0 | |
| 20/12/2024 |
201.85
|
1,827 | 198.67 | 202.34 | 198.67 | 0 | 0 | 0 | |
| 19/12/2024 |
201.47
|
5,434 | 202.53 | 202.53 | 200.02 | 0 | 0 | 0 | |
| 18/12/2024 |
201.66
|
10,609 | 201.37 | 202.14 | 200.70 | 0 | 0 | 0 | |
| 17/12/2024 |
200.89
|
1,700 | 204.07 | 204.07 | 199.83 | 0 | 0 | 0 | |
| 16/12/2024 |
201.95
|
14,874 | 202.14 | 204.07 | 199.73 | 0 | 0 | 0 | |
| 13/12/2024 |
202.63
|
8,522 | 204.07 | 204.07 | 202.63 | 0 | 0 | 0 | |
| 12/12/2024 |
202.63
|
18,813 | 199.06 | 203.59 | 197.80 | 0 | 0 | 0 | |
| 11/12/2024 |
202.24
|
20,106 | 204.56 | 204.56 | 199.35 | 0 | 0 | 0 | |
| 10/12/2024 |
203.11
|
15,314 | 202.63 | 203.59 | 201.47 | 0 | 0 | 0 | |
| 09/12/2024 |
202.63
|
35,553 | 202.14 | 206.97 | 202.14 | 0 | 0 | 0 | |
| 06/12/2024 |
201.18
|
29,013 | 198.28 | 201.37 | 196.93 | 0 | 0 | 0 | |
| 05/12/2024 |
197.80
|
9,111 | 197.80 | 198.28 | 196.84 | 0 | 0 | 0 | |
| 04/12/2024 |
196.84
|
40,568 | 192.98 | 197.61 | 192.98 | 0 | 0 | 0 | |
| 03/12/2024 |
191.53
|
19,081 | 189.12 | 191.53 | 189.12 | 0 | 0 | 0 | |
| 02/12/2024 |
188.64
|
13,916 | 186.42 | 190.08 | 182.36 | 0 | 0 | 0 | |
| 29/11/2024 |
185.26
|
7,058 | 187.19 | 187.19 | 183.33 | 0 | 0 | 0 | |
| 28/11/2024 |
184.29
|
1,400 | 187.19 | 187.19 | 183.43 | 0 | 0 | 0 | |
| 27/11/2024 |
186.71
|
15,401 | 179.57 | 186.71 | 177.64 | 0 | 0 | 0 | |
| 26/11/2024 |
180.82
|
19,714 | 182.17 | 182.17 | 177.54 | 0 | 0 | 0 | |
| 25/11/2024 |
181.88
|
9,501 | 179.47 | 181.88 | 179.47 | 0 | 0 | 0 | |
| 22/11/2024: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 22/11/2024 |
183.33
|
1,427 | 181.21 | 184.29 | 181.11 | 0 | 0 | 0 | |
| 21/11/2024 |
181.40
|
23,200 | 181.77 | 182.34 | 179.53 | 0 | 0 | 0 | |
| 20/11/2024 |
182.62
|
1,800 | 182.71 | 182.71 | 181.87 | 0 | 0 | 0 | |
| 19/11/2024 |
183.08
|
12,031 | 184.21 | 184.21 | 178.31 | 0 | 0 | 0 | |
| 18/11/2024 |
184.21
|
8,500 | 184.21 | 185.14 | 184.11 | 0 | 0 | 0 | |
| 15/11/2024 |
184.21
|
5,801 | 184.21 | 184.21 | 182.80 | 0 | 0 | 0 | |
| 14/11/2024 |
184.21
|
2,126 | 185.33 | 185.61 | 184.21 | 0 | 0 | 0 | |
| 13/11/2024 |
185.14
|
6,100 | 186.54 | 186.54 | 184.67 | 0 | 0 | 0 | |
| 12/11/2024 |
185.14
|
16,800 | 186.92 | 186.92 | 183.27 | 0 | 0 | 0 | |
| 11/11/2024 |
185.14
|
5,701 | 185.23 | 186.45 | 184.67 | 0 | 0 | 0 | |
| 08/11/2024 |
185.14
|
8,605 | 186.08 | 187.01 | 185.14 | 0 | 0 | 0 | |
| 07/11/2024 |
185.33
|
22,475 | 187.01 | 187.01 | 185.23 | 0 | 0 | 0 | |
| 06/11/2024 |
184.30
|
18,446 | 181.87 | 187.01 | 181.87 | 0 | 0 | 0 | |
| 05/11/2024 |
181.40
|
900 | 181.40 | 181.40 | 179.53 | 0 | 0 | 0 | |
| 04/11/2024 |
181.21
|
1,739 | 179.72 | 181.21 | 179.53 | 0 | 0 | 0 | |
| 01/11/2024 |
181.87
|
26,316 | 183.27 | 183.27 | 180.56 | 0 | 0 | 0 | |
| 31/10/2024 |
181.40
|
5,300 | 180.93 | 182.34 | 180.93 | 0 | 0 | 0 | |
| 30/10/2024 |
180.93
|
1,300 | 181.40 | 181.40 | 180.93 | 0 | 0 | 0 | |
| 29/10/2024 |
181.40
|
1,719 | 185.14 | 185.14 | 179.81 | 0 | 0 | 0 | |
| 28/10/2024 |
180.00
|
610 | 180.00 | 180.00 | 180.00 | 0 | 0 | 0 | |
| 25/10/2024 |
181.31
|
1,108 | 179.62 | 181.31 | 179.53 | 0 | 0 | 0 | |
| 24/10/2024 |
181.40
|
900 | 181.40 | 181.40 | 180.09 | 0 | 0 | 0 | |
| 23/10/2024 |
182.05
|
20,831 | 181.77 | 182.05 | 180.93 | 0 | 0 | 0 | |