| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-30 | -17.05% | 46,600 | -2,600 | 0 |
144
176
144
|
|
2 tháng
(2026-04-20) |
-39 | -21.08% | 110,000 | -583 | 0 |
144
185
144
|
|
3 tháng
(2026-03-19) |
-53.90 | -26.96% | 192,400 | 3,317 | 0.8 |
144
199.90
144
|
|
6 tháng
(2025-12-19) |
-83.03 | -36.25% | 767,200 | 9,617 | 2.2 |
144
240.05
144
|
|
12 tháng
(2025-06-23) |
-100.48 | -40.77% | 1,460,700 | 10,917 | 3.2 |
144
328.77
144
|
|
24 tháng
(2024-06-27) |
97.97 | 204% | 2,874,036 | 7,018 | 3.0 |
47.16
334.93
144
|
|
36 tháng
(2023-07-03) |
106.31 | 267.85% | 3,031,155 | 9,218 | 3.1 |
29.20
334.93
144
|
|
60 tháng
(2021-07-13) |
122.65 | 525.31% | 3,144,831 | 10,618 | 3.2 |
20.99
334.93
144
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |