| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-15.60 | -8.16% | 84,900 | 2,007 | 0.6 |
173
192.10
173
|
|
2 tháng
(2026-03-02) |
-28.62 | -14.02% | 250,700 | 1,507 | 0.4 |
173
205.75
173
|
|
3 tháng
(2026-01-29) |
-64.55 | -26.89% | 547,000 | 7,407 | 1.7 |
173
240.05
173
|
|
6 tháng
(2025-10-31) |
-73.09 | -29.40% | 843,000 | -2,293 | -0.9 |
173
254.90
173
|
|
12 tháng
(2025-05-05) |
-107.48 | -37.98% | 1,484,300 | 11,807 | 3.6 |
173
328.77
173
|
|
24 tháng
(2024-05-09) |
132.23 | 305.62% | 2,816,238 | 6,208 | 3.0 |
43.27
334.93
173
|
|
36 tháng
(2023-05-15) |
139.78 | 391.31% | 2,957,655 | 9,808 | 3.2 |
29.20
334.93
173
|
|
60 tháng
(2021-05-25) |
151.15 | 620.77% | 3,068,931 | 10,308 | 3.2 |
20.99
334.93
173
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
173
|
2,300 | 173 | 173 | 173 | 0 | 0 | 0 | |
| 28/04/2026 |
175.50
|
4,700 | 173.20 | 175.50 | 172.10 | 0 | 200 | 0 | |
| 27/04/2026 |
178.90
|
2,600 | 179 | 179 | 177 | 0 | 0 | 0 | |
| 24/04/2026 |
178.90
|
2,600 | 179 | 179 | 177 | 0 | 0 | 0 | |
| 23/04/2026 |
180.30
|
9,200 | 183 | 183 | 179.10 | 300 | 1,300 | 0 | |
| 22/04/2026 |
182
|
1,900 | 184 | 184 | 180.10 | 107 | 100 | 0 | |
| 21/04/2026 |
184.50
|
4,300 | 185 | 185 | 183 | 0 | 0 | 0 | |
| 20/04/2026 |
185
|
7,000 | 186.50 | 186.50 | 183.60 | 300 | 0 | 0 | |
| 17/04/2026 |
185.50
|
4,600 | 186.20 | 188.20 | 185.50 | 0 | 0 | 0 | |
| 16/04/2026 |
186.20
|
4,100 | 188 | 188 | 186.20 | 0 | 0 | 0 | |
| 15/04/2026 |
188.50
|
1,900 | 186 | 188.50 | 186 | 300 | 0 | 0 | |
| 14/04/2026 |
186.90
|
2,000 | 186.20 | 189.20 | 186.20 | 0 | 0 | 0 | |
| 13/04/2026 |
189.60
|
4,700 | 189.80 | 189.90 | 186 | 0 | 0 | 0 | |
| 10/04/2026 |
189.80
|
1,800 | 189 | 189.80 | 186.20 | 300 | 0 | 0 | |
| 09/04/2026 |
188.50
|
1,300 | 186.70 | 188.50 | 186.70 | 0 | 0 | 0 | |
| 08/04/2026 |
188.20
|
3,000 | 189.50 | 190 | 187 | 400 | 0 | 0 | |
| 07/04/2026 |
189
|
1,500 | 189.80 | 189.80 | 183 | 0 | 0 | 0.2 | |
| 06/04/2026 |
189.90
|
7,100 | 189.80 | 189.90 | 180.10 | 0 | 0 | 0 | |
| 03/04/2026 |
189.70
|
2,700 | 190 | 191 | 189.70 | 400 | 800 | -0.1 | |
| 02/04/2026 |
190
|
3,300 | 188 | 190.50 | 185.80 | 500 | 0 | 0.1 | |
| 01/04/2026 |
189
|
3,300 | 191 | 191 | 188.50 | 0 | 100 | -0.0 | |
| 31/03/2026 |
192.10
|
6,500 | 191.10 | 192.10 | 189 | 1,400 | 0 | 0.3 | |
| 30/03/2026 |
191.10
|
4,800 | 189 | 193 | 188.90 | 500 | 0 | 0.1 | |
| 27/03/2026 |
190
|
3,000 | 189 | 190.10 | 189 | 500 | 0 | 0.1 | |
| 26/03/2026 |
189
|
2,200 | 188.10 | 190 | 188.10 | 0 | 0 | 0 | |
| 25/03/2026 |
191.80
|
2,900 | 190 | 191.80 | 189 | 0 | 0 | 0 | |
| 24/03/2026 |
189.60
|
2,100 | 196 | 196 | 189.60 | 0 | 0 | 0 | |
| 23/03/2026 |
190.30
|
7,300 | 197 | 197 | 180.30 | 200 | 500 | -0.1 | |
| 20/03/2026 |
197
|
2,500 | 185.60 | 197.50 | 185.60 | 700 | 300 | 0.1 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 88% | |||||||||
| 19/03/2026 |
199.90
|
9,800 | 203 | 208 | 187.10 | 700 | 300 | 0.1 | |
| 18/03/2026 |
202.20
|
11,700 | 206.99 | 206.99 | 201.24 | 0 | 400 | -0.1 | |
| 17/03/2026 |
204.12
|
14,300 | 205.75 | 207.85 | 203.16 | 300 | 1,500 | -0.3 | |
| 16/03/2026 |
205.75
|
19,400 | 214.47 | 214.47 | 201.43 | 100 | 0 | 0.0 | |
| 13/03/2026 |
200.76
|
7,100 | 201.24 | 218.49 | 195.49 | 0 | 0 | 0 | |
| 12/03/2026 |
199.04
|
8,100 | 194.53 | 199.33 | 193.58 | 0 | 100 | -0.0 | |
| 11/03/2026 |
194.44
|
7,500 | 187.92 | 199.33 | 187.92 | 0 | 0 | 0 | |
| 10/03/2026 |
185.91
|
4,400 | 172.49 | 187.35 | 172.49 | 0 | 0 | 0 | |
| 09/03/2026 |
176.81
|
11,500 | 191.66 | 201.15 | 176.81 | 0 | 0 | 0 | |
| 06/03/2026 |
193.19
|
7,900 | 192.62 | 195.49 | 190.70 | 400 | 100 | 0.1 | |
| 05/03/2026 |
192.62
|
8,700 | 193.58 | 197.89 | 191.66 | 400 | 800 | -0.1 | |
| 04/03/2026 |
190.89
|
4,300 | 191.75 | 192.14 | 182.08 | 500 | 100 | 0.1 | |
| 03/03/2026 |
201.15
|
12,300 | 206.03 | 206.03 | 191.75 | 1,100 | 1,300 | -0.0 | |
| 02/03/2026 |
204.12
|
18,800 | 196.45 | 205.94 | 193.58 | 600 | 600 | -0.0 | |
| 27/02/2026 |
196.45
|
15,000 | 185.91 | 201.24 | 185.91 | 0 | 0 | 0 | |
| 26/02/2026 |
183.99
|
9,000 | 183.90 | 184.57 | 183.71 | 0 | 0 | 0 | |
| 25/02/2026 |
183.80
|
5,300 | 183.13 | 183.99 | 182.56 | 0 | 100 | -0.0 | |
| 24/02/2026 |
183.90
|
5,200 | 184.95 | 184.95 | 182.08 | 0 | 100 | -0.0 | |
| 23/02/2026 |
183.99
|
3,000 | 183.99 | 184.18 | 183.99 | 100 | 0 | 0.0 | |
| 13/02/2026 |
183.99
|
2,600 | 183.99 | 183.99 | 180.16 | 100 | 0 | 0.0 | |
| 12/02/2026 |
183.99
|
4,200 | 180.93 | 184.86 | 180.93 | 300 | 0 | 0.1 | |
| 11/02/2026 |
180.93
|
13,600 | 184.47 | 184.47 | 173.45 | 300 | 0 | 0.1 | |
| 10/02/2026 |
184.47
|
21,800 | 186.39 | 186.39 | 175.85 | 100 | 0 | 0.0 | |
| 09/02/2026 |
186.29
|
20,800 | 187.16 | 196.26 | 186.10 | 200 | 300 | -0.0 | |
| 06/02/2026 |
191.66
|
28,000 | 191.66 | 191.66 | 186.68 | 1,300 | 100 | 0.2 | |
| 05/02/2026 |
202.10
|
33,800 | 201.43 | 203.16 | 193.58 | 1,300 | 100 | 0.2 | |
| 04/02/2026 |
207.95
|
11,600 | 209.00 | 212.74 | 198.56 | 600 | 600 | -0.0 | |
| 03/02/2026 |
208.91
|
26,000 | 215.62 | 218.49 | 197.41 | 1,200 | 0 | 0.3 | |
| 02/02/2026 |
215.62
|
26,800 | 231.91 | 232.10 | 215.62 | 1,200 | 0 | 0.3 | |
| 30/01/2026 |
239.48
|
18,800 | 257.78 | 257.78 | 234.78 | 600 | 100 | 0.1 | |
| 29/01/2026 |
240.05
|
50,800 | 220.31 | 240.05 | 220.31 | 0 | 0 | 0 | |
| 28/01/2026 |
218.30
|
5,600 | 216.57 | 218.97 | 212.36 | 0 | 600 | -0.1 | |
| 27/01/2026 |
215.62
|
3,800 | 216.57 | 218.49 | 215.62 | 100 | 0 | 0.0 | |
| 26/01/2026 |
215.62
|
2,800 | 215.42 | 218.49 | 215.14 | 600 | 0 | 0.1 | |
| 23/01/2026 |
215.62
|
4,000 | 220.41 | 220.41 | 215.62 | 100 | 1,100 | -0.2 | |
| 22/01/2026 |
216.57
|
4,100 | 220.41 | 220.41 | 213.89 | 100 | 0 | 0.0 | |
| 21/01/2026 |
220.41
|
5,100 | 228.07 | 228.07 | 217.15 | 0 | 0 | 0 | |
| 20/01/2026 |
218.97
|
14,100 | 222.13 | 222.13 | 218.49 | 0 | 0 | 0 | |
| 19/01/2026 |
222.13
|
2,800 | 222.23 | 222.23 | 216.19 | 700 | 100 | 0.1 | |
| 16/01/2026 |
222.23
|
5,200 | 225.68 | 226.16 | 220.89 | 700 | 400 | 0.1 | |
| 15/01/2026 |
222.23
|
9,900 | 222.32 | 222.32 | 218.49 | 400 | 100 | 0.1 | |
| 14/01/2026 |
225.77
|
3,700 | 227.12 | 227.12 | 221.46 | 500 | 0 | 0.1 | |
| 13/01/2026 |
225.87
|
12,400 | 226.92 | 227.02 | 221.37 | 0 | 0 | 0 | |
| 12/01/2026 |
228.07
|
4,100 | 222.32 | 229.80 | 220.50 | 0 | 100 | -0.0 | |
| 09/01/2026 |
229.80
|
4,800 | 235.74 | 235.74 | 223.76 | 0 | 0 | 0 | |
| 08/01/2026 |
231.14
|
4,200 | 234.78 | 236.22 | 219.45 | 500 | 0 | 0.1 | |
| 07/01/2026 |
230.47
|
8,500 | 226.16 | 239.57 | 226.16 | 100 | 200 | -0.0 | |
| 06/01/2026 |
228.07
|
11,500 | 221.37 | 228.55 | 221.37 | 100 | 0 | 0.0 | |
| 05/01/2026 |
221.37
|
1,600 | 226.16 | 226.16 | 221.37 | 0 | 100 | -0.0 | |
| 31/12/2025 |
229.70
|
300 | 229.80 | 229.80 | 229.42 | 100 | 0 | 0.0 | |
| 30/12/2025 |
229.80
|
2,500 | 226.16 | 230.95 | 225.20 | 100 | 0 | 0.0 | |
| 29/12/2025 |
229.99
|
1,700 | 229.03 | 230.95 | 224.24 | 100 | 300 | -0.0 | |
| 26/12/2025 |
229.42
|
5,800 | 227.60 | 229.99 | 224.24 | 0 | 0 | 0 | |
| 25/12/2025 |
230.95
|
2,700 | 231.04 | 231.04 | 229.03 | 0 | 0 | 0 | |
| 24/12/2025 |
231.04
|
8,200 | 229.13 | 231.33 | 229.13 | 100 | 0 | 0.0 | |
| 23/12/2025 |
229.13
|
2,900 | 229.80 | 229.80 | 227.31 | 0 | 0 | 0 | |
| 22/12/2025 |
229.80
|
8,000 | 229.03 | 229.80 | 225.20 | 600 | 0 | 0.1 | |
| 19/12/2025 |
229.03
|
2,200 | 229.03 | 229.03 | 228.55 | 0 | 0 | 0 | |
| 18/12/2025 |
229.03
|
4,000 | 229.03 | 229.51 | 229.03 | 0 | 0 | 0 | |
| 17/12/2025 |
229.03
|
2,100 | 230.95 | 230.95 | 226.73 | 0 | 0 | 0 | |
| 16/12/2025 |
230.95
|
100 | 230.95 | 230.95 | 230.95 | 0 | 0 | 0 | |
| 15/12/2025 |
230.95
|
1,400 | 225.20 | 230.95 | 220.50 | 0 | 0 | 0 | |
| 12/12/2025 |
228.07
|
6,800 | 232.77 | 232.87 | 227.69 | 0 | 0 | 0 | |
| 11/12/2025 |
231.24
|
2,500 | 231.33 | 235.74 | 228.65 | 0 | 0 | 0 | |
| 10/12/2025 |
231.24
|
7,100 | 229.99 | 231.24 | 228.07 | 800 | 0 | 0.2 | |
| 09/12/2025 |
234.59
|
7,500 | 234.78 | 239.38 | 230.95 | 100 | 0 | 0.0 | |
| 08/12/2025 |
239.48
|
7,100 | 236.22 | 239.57 | 236.22 | 0 | 100 | -0.0 | |
| 05/12/2025 |
241.01
|
3,200 | 240.05 | 241.01 | 237.66 | 0 | 0 | 0 | |
| 04/12/2025 |
239.77
|
5,200 | 245.13 | 245.13 | 239.57 | 0 | 200 | -0.1 | |
| 03/12/2025 |
241.49
|
5,000 | 239.77 | 245.23 | 239.57 | 100 | 200 | -0.0 | |
| 02/12/2025 |
243.41
|
1,700 | 243.41 | 243.60 | 238.71 | 0 | 300 | -0.1 | |