| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-15 | -6.25% | 103,300 | 1,700 | 0.4 |
225
241.20
225
|
|
2 tháng
(2025-11-28) |
-33.90 | -13.09% | 193,500 | 2,400 | 0.6 |
225
258.90
225
|
|
3 tháng
(2025-10-29) |
-50.18 | -18.24% | 302,900 | -9,200 | -2.5 |
225
275.18
225
|
|
6 tháng
(2025-07-31) |
-88.06 | -28.13% | 680,300 | 4,200 | 1.8 |
225
313.06
225
|
|
12 tháng
(2025-02-03) |
38.83 | 20.85% | 1,509,732 | 4,101 | 1.7 |
186.17
349.51
225
|
|
24 tháng
(2024-02-07) |
182.85 | 433.82% | 2,368,354 | 1,401 | 1.5 |
39.73
349.51
225
|
|
36 tháng
(2023-02-13) |
191.41 | 569.91% | 2,406,667 | 3,701 | 1.6 |
30.47
349.51
225
|
|
60 tháng
(2021-02-22) |
201.83 | 871.08% | 2,516,931 | 4,401 | 1.7 |
21.91
349.51
225
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
290.38
|
6,500 | 294.05 | 294.34 | 289.31 | 100 | 0 | 0.0 | |
| 04/09/2025 |
288.05
|
8,100 | 288.34 | 295.12 | 285.63 | 500 | 0 | 0.1 | |
| 03/09/2025 |
282.63
|
8,200 | 276.83 | 286.02 | 276.73 | 400 | 0 | 0.1 | |
| 29/08/2025 |
276.73
|
4,800 | 284.47 | 284.47 | 276.73 | 0 | 0 | 0 | |
| 28/08/2025 |
284.47
|
3,400 | 280.60 | 285.63 | 280.60 | 0 | 0 | 0 | |
| 27/08/2025: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
| 27/08/2025 |
285.54
|
4,400 | 285.44 | 286.41 | 283.41 | 1,100 | 0 | 0.3 | |
| 26/08/2025 |
284.09
|
2,800 | 285.90 | 285.90 | 283.23 | 0 | 0 | 0 | |
| 25/08/2025 |
285.90
|
4,000 | 289.71 | 289.71 | 284.94 | 1,400 | 0 | 0.4 | |
| 22/08/2025 |
285.99
|
9,900 | 289.61 | 289.61 | 283.99 | 0 | 0 | 0 | |
| 21/08/2025 |
291.61
|
4,900 | 285.99 | 299.24 | 285.99 | 100 | 0 | 0.0 | |
| 20/08/2025 |
285.99
|
1,200 | 299.24 | 299.24 | 285.90 | 0 | 0 | 0 | |
| 19/08/2025 |
300.10
|
10,800 | 304.77 | 304.77 | 292.57 | 0 | 100 | -0.0 | |
| 18/08/2025 |
303.05
|
5,500 | 307.82 | 307.82 | 302.57 | 0 | 700 | -0.2 | |
| 15/08/2025 |
307.82
|
7,200 | 309.72 | 309.82 | 306.86 | 5,000 | 100 | 1.6 | |
| 14/08/2025 |
306.86
|
1,700 | 302.76 | 306.86 | 302.10 | 100 | 0 | 0.0 | |
| 13/08/2025 |
310.39
|
2,400 | 304.00 | 310.96 | 301.24 | 0 | 0 | 0 | |
| 12/08/2025 |
311.15
|
5,500 | 306.20 | 311.15 | 300.19 | 1,000 | 0 | 0.3 | |
| 11/08/2025 |
309.72
|
6,600 | 309.72 | 311.63 | 302.19 | 1,700 | 0 | 0.6 | |
| 08/08/2025 |
303.15
|
2,800 | 309.15 | 309.15 | 303.05 | 0 | 100 | -0.0 | |
| 07/08/2025 |
309.15
|
1,400 | 305.72 | 312.58 | 303.05 | 900 | 100 | 0.3 | |
| 06/08/2025 |
305.72
|
600 | 305.53 | 305.72 | 305.34 | 0 | 100 | -0.0 | |
| 05/08/2025 |
305.81
|
2,500 | 305.91 | 305.91 | 301.43 | 100 | 0 | 0.0 | |
| 04/08/2025 |
305.91
|
7,300 | 302.19 | 305.91 | 300.19 | 100 | 0 | 0.0 | |
| 01/08/2025 |
310.58
|
8,000 | 313.06 | 313.06 | 304.96 | 200 | 0 | 0.1 | |
| 31/07/2025 |
313.06
|
5,000 | 304.96 | 314.01 | 303.05 | 100 | 0 | 0.0 | |
| 30/07/2025 |
314.20
|
4,700 | 316.20 | 316.20 | 301.24 | 300 | 0 | 0.1 | |
| 29/07/2025 |
305.91
|
8,600 | 324.02 | 324.30 | 305.91 | 100 | 300 | -0.1 | |
| 28/07/2025 |
322.02
|
10,300 | 323.06 | 323.06 | 314.77 | 300 | 0 | 0.1 | |
| 25/07/2025 |
314.77
|
11,700 | 319.35 | 322.11 | 314.58 | 0 | 100 | -0.0 | |
| 24/07/2025 |
326.40
|
4,100 | 324.97 | 328.30 | 317.63 | 0 | 100 | -0.0 | |
| 23/07/2025 |
324.97
|
9,700 | 332.12 | 332.12 | 324.02 | 0 | 0 | 0 | |
| 22/07/2025 |
343.08
|
9,600 | 335.45 | 345.94 | 332.12 | 100 | 0 | 0.0 | |
| 21/07/2025 |
328.88
|
11,700 | 337.55 | 337.55 | 315.53 | 100 | 0 | 0.0 | |
| 18/07/2025 |
306.86
|
9,700 | 319.35 | 319.35 | 305.91 | 0 | 200 | -0.1 | |
| 17/07/2025 |
290.38
|
11,300 | 263.98 | 290.38 | 262.07 | 0 | 0 | 0 | |
| 16/07/2025 |
263.98
|
1,400 | 262.93 | 263.98 | 259.31 | 0 | 0 | 0 | |
| 15/07/2025 |
262.93
|
400 | 263.02 | 263.02 | 259.21 | 0 | 0 | 0 | |
| 14/07/2025 |
263.79
|
9,600 | 262.07 | 263.22 | 257.31 | 100 | 0 | 0.0 | |
| 11/07/2025 |
266.55
|
2,700 | 266.84 | 266.93 | 266.55 | 0 | 0 | 0 | |
| 10/07/2025 |
266.93
|
7,800 | 270.74 | 270.74 | 259.50 | 100 | 0 | 0.0 | |
| 09/07/2025 |
270.74
|
300 | 270.93 | 270.93 | 270.74 | 0 | 0 | 0 | |
| 08/07/2025 |
270.65
|
6,000 | 270.65 | 272.55 | 269.41 | 100 | 800 | -0.2 | |
| 07/07/2025 |
264.74
|
1,300 | 273.51 | 273.51 | 268.65 | 0 | 0 | 0 | |
| 04/07/2025 |
268.65
|
900 | 268.65 | 268.65 | 268.65 | 0 | 0 | 0 | |
| 03/07/2025 |
268.65
|
6,000 | 261.60 | 271.13 | 261.60 | 100 | 100 | -0.0 | |
| 02/07/2025 |
257.31
|
900 | 258.26 | 258.26 | 254.45 | 0 | 0 | 0 | |
| 01/07/2025 |
257.31
|
800 | 257.31 | 257.31 | 255.59 | 0 | 0 | 0 | |
| 30/06/2025 |
257.31
|
6,600 | 264.93 | 264.93 | 257.31 | 0 | 0 | 0 | |
| 27/06/2025 |
257.12
|
1,700 | 257.31 | 257.31 | 252.92 | 0 | 0 | 0 | |
| 26/06/2025 |
257.21
|
400 | 257.31 | 257.31 | 257.21 | 0 | 0 | 0 | |
| 25/06/2025 |
257.21
|
3,700 | 257.78 | 258.26 | 257.21 | 0 | 0 | 0 | |
| 24/06/2025 |
257.31
|
400 | 258.74 | 258.74 | 251.30 | 0 | 100 | -0.0 | |
| 23/06/2025 |
257.21
|
4,000 | 257.21 | 257.31 | 248.73 | 0 | 100 | -0.0 | |
| 20/06/2025 |
257.21
|
600 | 254.26 | 256.35 | 253.88 | 0 | 0 | 0 | |
| 19/06/2025 |
257.31
|
1,300 | 257.31 | 257.31 | 255.40 | 800 | 100 | 0.2 | |
| 18/06/2025 |
257.31
|
5,000 | 259.31 | 259.31 | 250.83 | 100 | 0 | 0.0 | |
| 17/06/2025 |
260.17
|
1,100 | 259.59 | 260.26 | 259.50 | 100 | 0 | 0.0 | |
| 16/06/2025 |
259.50
|
2,200 | 262.93 | 262.93 | 259.21 | 200 | 200 | -0.0 | |
| 13/06/2025 |
262.93
|
8,100 | 260.17 | 266.27 | 257.88 | 0 | 0 | 0 | |
| 12/06/2025 |
260.17
|
1,300 | 266.55 | 266.55 | 253.50 | 0 | 0 | 0 | |
| 11/06/2025 |
259.98
|
500 | 256.45 | 262.93 | 256.45 | 100 | 100 | -0.0 | |
| 10/06/2025 |
263.02
|
700 | 263.02 | 263.02 | 263.02 | 0 | 0 | 0 | |
| 09/06/2025 |
263.02
|
1,500 | 266.84 | 266.84 | 263.02 | 0 | 0 | 0 | |
| 06/06/2025 |
266.84
|
500 | 271.51 | 271.51 | 258.26 | 0 | 0 | 0 | |
| 05/06/2025 |
271.70
|
1,700 | 244.06 | 271.70 | 244.06 | 300 | 0 | 0.1 | |
| 04/06/2025 |
269.89
|
800 | 266.84 | 269.89 | 265.31 | 200 | 0 | 0.1 | |
| 03/06/2025 |
266.84
|
800 | 265.88 | 266.84 | 265.88 | 0 | 0 | 0 | |
| 02/06/2025 |
266.84
|
1,400 | 265.03 | 266.84 | 259.21 | 0 | 0 | 0 | |
| 30/05/2025 |
265.03
|
3,300 | 266.93 | 267.03 | 265.03 | 0 | 0 | 0 | |
| 29/05/2025 |
274.46
|
700 | 274.94 | 274.94 | 274.46 | 0 | 0 | 0 | |
| 28/05/2025 |
274.94
|
1,500 | 275.80 | 275.80 | 274.94 | 0 | 0 | 0 | |
| 27/05/2025 |
275.89
|
400 | 278.27 | 278.27 | 275.89 | 0 | 0 | 0 | |
| 26/05/2025: Cổ tức tiền mặt tỉ lệ: 88% | |||||||||
| 26/05/2025 |
278.27
|
2,000 | 289.71 | 300.10 | 277.61 | 0 | 100 | -0.0 | |
| 23/05/2025 |
281.32
|
1,800 | 277.62 | 282.25 | 277.62 | 0 | 0 | 0 | |
| 22/05/2025 |
266.52
|
8,000 | 285.02 | 285.02 | 263.74 | 100 | 0 | 0.0 | |
| 21/05/2025 |
286.88
|
3,700 | 284.93 | 294.28 | 284.56 | 100 | 0 | 0.0 | |
| 20/05/2025 |
285.02
|
4,800 | 276.23 | 286.88 | 276.23 | 0 | 0 | 0 | |
| 19/05/2025 |
268.37
|
1,300 | 267.44 | 268.37 | 267.44 | 0 | 0 | 0 | |
| 16/05/2025 |
267.90
|
11,100 | 269.85 | 270.59 | 255.41 | 0 | 0 | 0 | |
| 15/05/2025 |
278.55
|
6,900 | 286.88 | 288.82 | 278.55 | 100 | 0 | 0 | |
| 14/05/2025 |
288.82
|
4,100 | 295.20 | 295.20 | 288.82 | 0 | 0 | 0 | |
| 13/05/2025 |
289.65
|
5,700 | 291.50 | 291.50 | 288.63 | 0 | 0 | 0 | |
| 12/05/2025 |
291.50
|
8,600 | 291.32 | 305.38 | 291.22 | 0 | 0 | 0 | |
| 09/05/2025 |
291.22
|
2,700 | 285.95 | 293.35 | 285.95 | 0 | 0 | 0 | |
| 08/05/2025 |
290.67
|
600 | 281.42 | 290.67 | 281.42 | 0 | 0 | 0 | |
| 07/05/2025 |
295.20
|
2,500 | 288.08 | 295.20 | 288.08 | 0 | 0 | 0 | |
| 06/05/2025 |
292.89
|
2,000 | 278.55 | 293.35 | 278.55 | 0 | 300 | 0 | |
| 05/05/2025 |
295.30
|
2,100 | 304.92 | 304.92 | 293.45 | 0 | 100 | 0 | |
| 29/04/2025 |
295.30
|
4,900 | 297.98 | 298.16 | 295.30 | 200 | 0 | 0.1 | |
| 28/04/2025 |
297.98
|
3,700 | 297.98 | 298.35 | 297.98 | 0 | 0 | 0 | |
| 25/04/2025 |
296.87
|
6,600 | 286.88 | 318.34 | 286.88 | 0 | 100 | -0.0 | |
| 24/04/2025 |
297.24
|
4,700 | 302.61 | 303.16 | 296.68 | 0 | 0 | 0 | |
| 23/04/2025 |
302.61
|
6,900 | 323.89 | 323.89 | 301.68 | 0 | 400 | -0.1 | |
| 22/04/2025 |
319.26
|
18,300 | 322.04 | 353.41 | 300.76 | 0 | 100 | -0.0 | |
| 21/04/2025 |
321.30
|
5,200 | 331.29 | 338.70 | 321.02 | 0 | 0 | 0 | |
| 18/04/2025 |
328.52
|
19,400 | 303.53 | 333.33 | 300.76 | 300 | 0 | 0.1 | |
| 17/04/2025 |
303.25
|
3,200 | 305.29 | 305.29 | 296.41 | 0 | 0 | 0 | |
| 16/04/2025 |
301.59
|
7,000 | 308.16 | 311.68 | 296.13 | 300 | 0 | 0.1 | |
| 15/04/2025 |
303.44
|
5,100 | 303.53 | 305.29 | 291.50 | 0 | 0 | 0 | |
| 14/04/2025 |
303.16
|
5,200 | 303.90 | 310.01 | 297.05 | 0 | 0 | 0 | |