| 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) |
|
| 01/12/2025 |
243.69
|
1,700 | 248.10 | 248.10 | 243.60 | 0 | 100 | -0.0 | |
| 28/11/2025 |
248.10
|
5,000 | 246.28 | 249.16 | 241.59 | 0 | 100 | -0.0 | |
| 27/11/2025 |
245.71
|
4,000 | 241.97 | 245.71 | 241.59 | 0 | 100 | -0.0 | |
| 26/11/2025 |
245.23
|
2,800 | 243.41 | 245.32 | 243.31 | 0 | 0 | 0 | |
| 25/11/2025 |
243.41
|
3,100 | 246.76 | 246.76 | 240.05 | 0 | 0 | 0 | |
| 24/11/2025: Cổ tức tiền mặt tỉ lệ: 85% | |||||||||
| 24/11/2025 |
244.37
|
1,700 | 242.16 | 244.37 | 242.16 | 0 | 0 | 0 | |
| 21/11/2025 |
243.21
|
4,800 | 244.98 | 245.25 | 241.36 | 0 | 1,500 | -0.4 | |
| 20/11/2025 |
246.55
|
5,100 | 243.77 | 246.74 | 243.68 | 0 | 1,800 | -0.5 | |
| 19/11/2025 |
246.83
|
2,600 | 246.65 | 247.11 | 244.98 | 0 | 0 | 0 | |
| 18/11/2025 |
246.65
|
6,700 | 242.47 | 246.65 | 242.47 | 400 | 200 | 0.1 | |
| 17/11/2025 |
242.47
|
6,500 | 237.37 | 242.94 | 237.37 | 800 | 0 | 0.2 | |
| 14/11/2025 |
237.74
|
4,800 | 237.37 | 237.74 | 234.59 | 500 | 100 | 0.1 | |
| 13/11/2025 |
237.37
|
5,600 | 239.23 | 239.23 | 237.37 | 0 | 2,100 | -0.5 | |
| 12/11/2025 |
239.23
|
11,400 | 241.08 | 241.08 | 234.59 | 200 | 4,800 | -1.2 | |
| 11/11/2025 |
241.08
|
6,000 | 244.79 | 244.79 | 233.66 | 0 | 900 | -0.2 | |
| 10/11/2025 |
244.79
|
5,600 | 248.50 | 251.28 | 242.01 | 300 | 100 | 0.1 | |
| 07/11/2025 |
252.21
|
500 | 254.06 | 254.06 | 249.71 | 0 | 0 | 0 | |
| 06/11/2025 |
254.06
|
2,100 | 250.35 | 254.06 | 249.43 | 100 | 0 | 0.0 | |
| 05/11/2025 |
254.90
|
1,200 | 255.45 | 255.45 | 252.12 | 0 | 0 | 0 | |
| 04/11/2025 |
252.12
|
5,800 | 245.72 | 252.21 | 245.72 | 1,000 | 3,200 | -0.6 | |
| 03/11/2025 |
252.12
|
4,700 | 249.89 | 252.12 | 248.59 | 100 | 200 | -0.0 | |
| 31/10/2025 |
248.59
|
8,100 | 258.70 | 258.70 | 248.50 | 0 | 0 | 0 | |
| 30/10/2025 |
259.72
|
12,400 | 265.19 | 265.19 | 259.63 | 0 | 0 | 0 | |
| 29/10/2025 |
263.71
|
3,900 | 263.34 | 271.68 | 263.34 | 0 | 0 | 0 | |
| 28/10/2025 |
260.55
|
25,200 | 259.63 | 260.55 | 249.43 | 0 | 400 | -0.1 | |
| 27/10/2025 |
260.65
|
10,800 | 263.43 | 267.97 | 260.65 | 0 | 300 | -0.1 | |
| 24/10/2025 |
267.97
|
8,300 | 277.24 | 277.24 | 267.97 | 100 | 0 | 0.0 | |
| 23/10/2025 |
276.87
|
9,600 | 277.24 | 277.24 | 267.97 | 0 | 400 | -0.1 | |
| 22/10/2025 |
277.24
|
6,600 | 274.09 | 277.24 | 270.75 | 0 | 300 | -0.1 | |
| 21/10/2025 |
278.08
|
20,100 | 280.12 | 282.81 | 271.68 | 300 | 0 | 0.1 | |
| 20/10/2025 |
280.12
|
6,900 | 286.52 | 295.79 | 280.12 | 300 | 300 | 0.0 | |
| 17/10/2025 |
287.44
|
1,200 | 289.30 | 289.30 | 282.81 | 0 | 0 | 0 | |
| 16/10/2025 |
289.30
|
4,100 | 280.21 | 289.30 | 280.21 | 400 | 0 | 0.1 | |
| 15/10/2025 |
280.03
|
3,800 | 281.23 | 281.23 | 280.03 | 0 | 0 | 0 | |
| 14/10/2025 |
288.28
|
4,000 | 293.01 | 293.01 | 288.28 | 200 | 0 | 0.1 | |
| 13/10/2025 |
288.37
|
10,700 | 283.27 | 295.97 | 282.81 | 500 | 0 | 0.2 | |
| 10/10/2025 |
278.08
|
6,900 | 276.41 | 281.88 | 276.32 | 0 | 0 | 0 | |
| 09/10/2025 |
280.03
|
7,300 | 281.14 | 281.14 | 277.80 | 0 | 0 | 0 | |
| 08/10/2025 |
280.12
|
6,600 | 282.81 | 283.27 | 279.10 | 100 | 0 | 0.0 | |
| 07/10/2025 |
284.57
|
1,200 | 296.16 | 296.25 | 278.36 | 0 | 400 | -0.1 | |
| 06/10/2025 |
282.81
|
700 | 280.49 | 282.81 | 280.03 | 0 | 0 | 0 | |
| 03/10/2025 |
280.49
|
200 | 280.49 | 280.49 | 280.49 | 0 | 200 | -0.1 | |
| 02/10/2025 |
280.49
|
5,600 | 283.27 | 283.27 | 275.02 | 0 | 0 | 0 | |
| 01/10/2025 |
283.27
|
5,100 | 283.27 | 283.55 | 282.44 | 0 | 0 | 0 | |
| 30/09/2025 |
283.27
|
5,700 | 291.80 | 291.80 | 281.88 | 0 | 200 | -0.1 | |
| 29/09/2025 |
292.08
|
1,900 | 290.69 | 292.08 | 287.44 | 0 | 0 | 0 | |
| 26/09/2025 |
296.53
|
12,600 | 288.37 | 300.43 | 288.37 | 100 | 0 | 0.0 | |
| 25/09/2025 |
287.44
|
600 | 286.52 | 287.44 | 284.20 | 0 | 0 | 0 | |
| 24/09/2025 |
289.30
|
5,600 | 287.44 | 289.30 | 286.52 | 0 | 200 | -0.1 | |
| 23/09/2025 |
286.52
|
4,000 | 286.80 | 287.44 | 284.66 | 0 | 200 | -0.1 | |
| 22/09/2025 |
286.89
|
8,400 | 286.98 | 287.44 | 280.95 | 200 | 0 | 0.1 | |
| 19/09/2025 |
286.52
|
2,300 | 284.38 | 287.44 | 282.81 | 0 | 0 | 0 | |
| 18/09/2025 |
289.30
|
4,000 | 283.74 | 289.30 | 283.27 | 0 | 0 | 0 | |
| 17/09/2025 |
283.09
|
5,800 | 281.51 | 286.61 | 281.51 | 0 | 0 | 0 | |
| 16/09/2025 |
281.42
|
3,200 | 282.34 | 283.27 | 281.42 | 0 | 0 | 0 | |
| 15/09/2025 |
278.82
|
10,600 | 283.74 | 284.76 | 278.36 | 0 | 0 | 0 | |
| 12/09/2025 |
278.36
|
8,000 | 278.82 | 279.10 | 278.17 | 0 | 0 | 0 | |
| 11/09/2025 |
278.17
|
3,300 | 282.81 | 282.81 | 277.80 | 0 | 0 | 0 | |
| 10/09/2025 |
278.54
|
9,500 | 282.81 | 284.01 | 278.54 | 2,600 | 0 | 0.8 | |
| 09/09/2025 |
280.12
|
5,200 | 278.45 | 280.40 | 278.45 | 0 | 100 | -0.0 | |
| 08/09/2025 |
285.59
|
16,300 | 278.08 | 286.52 | 272.61 | 0 | 0 | 0 | |
| 05/09/2025 |
278.26
|
6,500 | 281.79 | 282.07 | 277.24 | 100 | 0 | 0.0 | |
| 04/09/2025 |
276.04
|
8,100 | 276.32 | 282.81 | 273.72 | 500 | 0 | 0.1 | |
| 03/09/2025 |
270.85
|
8,200 | 265.28 | 274.09 | 265.19 | 400 | 0 | 0.1 | |
| 29/08/2025 |
265.19
|
4,800 | 272.61 | 272.61 | 265.19 | 0 | 0 | 0 | |
| 28/08/2025 |
272.61
|
3,400 | 268.90 | 273.72 | 268.90 | 0 | 0 | 0 | |
| 27/08/2025: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
| 27/08/2025 |
273.63
|
4,400 | 273.54 | 274.46 | 271.59 | 1,100 | 0 | 0.3 | |
| 26/08/2025 |
272.24
|
2,800 | 273.97 | 273.97 | 271.42 | 0 | 0 | 0 | |
| 25/08/2025 |
273.97
|
4,000 | 277.63 | 277.63 | 273.06 | 1,400 | 0 | 0.4 | |
| 22/08/2025 |
274.06
|
9,900 | 277.53 | 277.53 | 272.15 | 0 | 0 | 0 | |
| 21/08/2025 |
279.45
|
4,900 | 274.06 | 286.76 | 274.06 | 100 | 0 | 0.0 | |
| 20/08/2025 |
274.06
|
1,200 | 286.76 | 286.76 | 273.97 | 0 | 0 | 0 | |
| 19/08/2025 |
287.58
|
10,800 | 292.05 | 292.05 | 280.37 | 0 | 100 | -0.0 | |
| 18/08/2025 |
290.41
|
5,500 | 294.98 | 294.98 | 289.95 | 0 | 700 | -0.2 | |
| 15/08/2025 |
294.98
|
7,200 | 296.80 | 296.89 | 294.06 | 5,000 | 100 | 1.6 | |
| 14/08/2025 |
294.06
|
1,700 | 290.14 | 294.06 | 289.50 | 100 | 0 | 0.0 | |
| 13/08/2025 |
297.44
|
2,400 | 291.32 | 297.99 | 288.68 | 0 | 0 | 0 | |
| 12/08/2025 |
298.17
|
5,500 | 293.42 | 298.17 | 287.67 | 1,000 | 0 | 0.3 | |
| 11/08/2025 |
296.80
|
6,600 | 296.80 | 298.63 | 289.59 | 1,700 | 0 | 0.6 | |
| 08/08/2025 |
290.50
|
2,800 | 296.26 | 296.26 | 290.41 | 0 | 100 | -0.0 | |
| 07/08/2025 |
296.26
|
1,400 | 292.97 | 299.54 | 290.41 | 900 | 100 | 0.3 | |
| 06/08/2025 |
292.97
|
600 | 292.79 | 292.97 | 292.60 | 0 | 100 | -0.0 | |
| 05/08/2025 |
293.06
|
2,500 | 293.15 | 293.15 | 288.86 | 100 | 0 | 0.0 | |
| 04/08/2025 |
293.15
|
7,300 | 289.59 | 293.15 | 287.67 | 100 | 0 | 0.0 | |
| 01/08/2025 |
297.63
|
8,000 | 300 | 300 | 292.24 | 200 | 0 | 0.1 | |
| 31/07/2025 |
300
|
5,000 | 292.24 | 300.91 | 290.41 | 100 | 0 | 0.0 | |
| 30/07/2025 |
301.10
|
4,700 | 303.01 | 303.01 | 288.68 | 300 | 0 | 0.1 | |
| 29/07/2025 |
293.15
|
8,600 | 310.50 | 310.78 | 293.15 | 100 | 300 | -0.1 | |
| 28/07/2025 |
308.58
|
10,300 | 309.59 | 309.59 | 301.64 | 300 | 0 | 0.1 | |
| 25/07/2025 |
301.64
|
11,700 | 306.03 | 308.68 | 301.46 | 0 | 100 | -0.0 | |
| 24/07/2025 |
312.79
|
4,100 | 311.42 | 314.61 | 304.38 | 0 | 100 | -0.0 | |
| 23/07/2025 |
311.42
|
9,700 | 318.26 | 318.26 | 310.50 | 0 | 0 | 0 | |
| 22/07/2025 |
328.77
|
9,600 | 321.46 | 331.51 | 318.26 | 100 | 0 | 0.0 | |
| 21/07/2025 |
315.16
|
11,700 | 323.47 | 323.47 | 302.37 | 100 | 0 | 0.0 | |
| 18/07/2025 |
294.06
|
9,700 | 306.03 | 306.03 | 293.15 | 0 | 200 | -0.1 | |
| 17/07/2025 |
278.26
|
11,300 | 252.97 | 278.26 | 251.14 | 0 | 0 | 0 | |
| 16/07/2025 |
252.97
|
1,400 | 251.96 | 252.97 | 248.49 | 0 | 0 | 0 | |
| 15/07/2025 |
251.96
|
400 | 252.05 | 252.05 | 248.40 | 0 | 0 | 0 | |
| 14/07/2025 |
252.79
|
9,600 | 251.14 | 252.24 | 246.58 | 100 | 0 | 0.0 | |
| 11/07/2025 |
255.43
|
2,700 | 255.71 | 255.80 | 255.43 | 0 | 0 | 0 | |