| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.40 | -2.08% | 74,700 | -1,400 | -0.2 |
154.90
163.20
159.70
|
|
2 tháng
(2026-01-12) |
-1.10 | -0.68% | 178,200 | -1,300 | -0.2 |
154.90
163.20
159.70
|
|
3 tháng
(2025-12-15) |
-4.20 | -2.56% | 238,500 | 0 | 0.0 |
154.90
164
159.70
|
|
6 tháng
(2025-09-15) |
-17.60 | -9.92% | 701,500 | 52,300 | 9.7 |
154.90
179.61
159.70
|
|
12 tháng
(2025-03-18) |
-30.96 | -16.23% | 1,837,600 | 103,395 | 18.2 |
154.90
195.37
159.70
|
|
24 tháng
(2024-03-25) |
30.99 | 24.06% | 4,572,103 | 90,638 | 16.7 |
128.47
195.37
159.70
|
|
36 tháng
(2023-03-29) |
44.14 | 38.17% | 8,554,997 | 151,158 | 28.5 |
114.28
195.37
159.70
|
|
60 tháng
(2021-04-08) |
73.47 | 85.11% | 13,239,505 | 141,311 | 27.3 |
76.47
195.37
159.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
172.40
|
7,200 | 172 | 172.50 | 171.20 | 0 | 800 | -0.1 | |
| 14/10/2025 |
172
|
5,900 | 172 | 172.10 | 172 | 0 | 0 | 0 | |
| 13/10/2025 |
172.40
|
11,200 | 171 | 172.90 | 170.20 | 1,600 | 0 | 0.3 | |
| 10/10/2025 |
171
|
14,800 | 172.50 | 173 | 170.70 | 3,200 | 2,200 | 0.2 | |
| 09/10/2025 |
172
|
15,400 | 172.60 | 174 | 171.30 | 0 | 0 | 0 | |
| 08/10/2025 |
173
|
14,800 | 175.50 | 175.50 | 173 | 3,800 | 0 | 0.7 | |
| 07/10/2025: Cổ tức tiền mặt tỉ lệ: 150% | |||||||||
| 07/10/2025 |
175.20
|
20,200 | 176 | 176.50 | 175.20 | 5,700 | 0 | 1.0 | |
| 06/10/2025 |
176.20
|
26,400 | 177.95 | 177.95 | 175.19 | 2,100 | 0 | 0.4 | |
| 03/10/2025 |
175.19
|
16,800 | 176.48 | 176.85 | 175.09 | 4,100 | 0 | 0.8 | |
| 02/10/2025 |
176.94
|
8,000 | 178.78 | 178.78 | 176.02 | 2,500 | 100 | 0.5 | |
| 01/10/2025 |
177.86
|
8,500 | 178.41 | 178.41 | 177.49 | 100 | 0 | 0.0 | |
| 30/09/2025 |
177.31
|
41,100 | 177.40 | 179.70 | 177.31 | 12,700 | 2,700 | 1.9 | |
| 29/09/2025 |
177.31
|
11,200 | 177.40 | 177.40 | 176.94 | 3,200 | 0 | 0.6 | |
| 26/09/2025 |
177.40
|
1,900 | 177.12 | 177.40 | 176.02 | 0 | 0 | 0 | |
| 25/09/2025 |
176.20
|
37,500 | 175.92 | 176.20 | 175.37 | 4,500 | 0 | 0.9 | |
| 24/09/2025 |
175.74
|
10,200 | 176.75 | 176.75 | 173.34 | 100 | 200 | -0.0 | |
| 23/09/2025 |
176.75
|
5,100 | 177.58 | 177.58 | 176.75 | 200 | 0 | 0.0 | |
| 22/09/2025 |
177.31
|
5,800 | 177.67 | 177.86 | 176.94 | 700 | 100 | 0.1 | |
| 19/09/2025 |
177.67
|
1,000 | 177.67 | 177.86 | 177.67 | 0 | 0 | 0 | |
| 18/09/2025 |
177.40
|
9,600 | 177.86 | 177.95 | 177.40 | 900 | 0 | 0.2 | |
| 17/09/2025 |
177.86
|
12,700 | 177.86 | 178.78 | 177.86 | 4,700 | 0 | 0.9 | |
| 16/09/2025 |
179.61
|
6,200 | 176.94 | 179.61 | 176.85 | 2,000 | 0 | 0.4 | |
| 15/09/2025 |
177.40
|
2,800 | 177.40 | 177.40 | 177.40 | 0 | 0 | 0 | |
| 12/09/2025 |
177.40
|
5,200 | 176.94 | 177.40 | 176.02 | 1,000 | 100 | 0.2 | |
| 11/09/2025 |
176.94
|
800 | 176.02 | 176.94 | 176.02 | 100 | 100 | 0 | |
| 10/09/2025 |
176.48
|
0 | 176.48 | 176.48 | 176.48 | 0 | 0 | 0 | |
| 09/09/2025 |
176.48
|
1,200 | 177.77 | 177.77 | 176.29 | 100 | 0 | 0.0 | |
| 08/09/2025 |
176.29
|
2,700 | 177.49 | 177.67 | 175.37 | 500 | 0 | 0.1 | |
| 05/09/2025 |
177.40
|
11,300 | 177.12 | 177.86 | 176.85 | 500 | 0 | 0.1 | |
| 04/09/2025 |
176.94
|
4,200 | 175.09 | 176.94 | 175.09 | 0 | 0 | 0 | |
| 03/09/2025 |
174.73
|
2,100 | 174.17 | 175.09 | 173.71 | 100 | 0 | 0.0 | |
| 29/08/2025 |
174.17
|
700 | 174.26 | 174.26 | 172.88 | 0 | 0 | 0 | |
| 28/08/2025 |
174.54
|
2,200 | 174.36 | 174.73 | 174.17 | 200 | 0 | 0 | |
| 27/08/2025 |
174.17
|
6,600 | 173.90 | 174.17 | 172.97 | 1,100 | 0 | 0.2 | |
| 26/08/2025 |
173.80
|
1,800 | 175.09 | 175.09 | 173.80 | 0 | 0 | 0 | |
| 25/08/2025 |
173.34
|
10,500 | 175.37 | 175.37 | 173.25 | 2,100 | 0 | 0.4 | |
| 22/08/2025 |
175.37
|
1,000 | 176.94 | 176.94 | 175.37 | 200 | 0 | 0.0 | |
| 21/08/2025 |
176.20
|
12,900 | 175.92 | 177.03 | 175.92 | 2,400 | 3,500 | -0.2 | |
| 20/08/2025 |
175.92
|
8,700 | 175.92 | 176.57 | 175.19 | 1,700 | 400 | 0.2 | |
| 19/08/2025 |
175.92
|
8,700 | 176.29 | 176.57 | 175.37 | 2,900 | 100 | 0.5 | |
| 18/08/2025 |
176.29
|
900 | 176.29 | 176.29 | 175.28 | 0 | 0 | 0 | |
| 15/08/2025 |
176.11
|
2,200 | 176.02 | 176.11 | 175.09 | 0 | 0 | 0 | |
| 14/08/2025 |
176.11
|
6,100 | 175.92 | 176.11 | 175.56 | 500 | 0 | 0.1 | |
| 13/08/2025 |
175.92
|
9,300 | 175.56 | 175.92 | 174.63 | 300 | 0 | 0.1 | |
| 12/08/2025 |
173.99
|
17,900 | 175.83 | 175.83 | 173.90 | 1,500 | 100 | 0.3 | |
| 11/08/2025 |
173.80
|
13,300 | 174.17 | 174.26 | 173.25 | 2,600 | 0 | 0.5 | |
| 08/08/2025 |
174.17
|
7,000 | 174.36 | 175.09 | 174.08 | 0 | 0 | 0 | |
| 07/08/2025 |
174.26
|
21,700 | 174.26 | 174.26 | 173.80 | 5,000 | 3,700 | 0.2 | |
| 06/08/2025 |
174.26
|
5,500 | 174.17 | 175.09 | 174.17 | 100 | 0 | 0.0 | |
| 05/08/2025 |
174.17
|
6,500 | 175.09 | 176.02 | 174.17 | 300 | 0 | 0.1 | |
| 04/08/2025 |
175.09
|
1,200 | 174.82 | 177.40 | 173.90 | 100 | 300 | -0.0 | |
| 01/08/2025 |
174.82
|
6,400 | 176.75 | 177.86 | 174.73 | 200 | 0 | 0.0 | |
| 31/07/2025 |
174.73
|
5,500 | 175.56 | 176.66 | 174.73 | 0 | 0 | 0 | |
| 30/07/2025 |
175.56
|
3,400 | 175.56 | 175.56 | 175.28 | 0 | 0 | 0 | |
| 29/07/2025 |
175.56
|
8,900 | 176.94 | 176.94 | 175.37 | 900 | 0 | 0.2 | |
| 28/07/2025 |
176.94
|
8,200 | 177.86 | 177.86 | 175.37 | 1,400 | 0 | 0.3 | |
| 25/07/2025 |
176.94
|
14,900 | 176.02 | 177.12 | 175.56 | 1,000 | 900 | 0.0 | |
| 24/07/2025 |
176.29
|
9,000 | 177.12 | 177.12 | 176.38 | 2,000 | 3,800 | -0.3 | |
| 23/07/2025 |
176.94
|
6,800 | 176.94 | 178.23 | 176.66 | 200 | 2,800 | -0.5 | |
| 22/07/2025 |
176.85
|
13,200 | 176.94 | 176.94 | 175.19 | 100 | 1,000 | -0.2 | |
| 21/07/2025 |
176.85
|
57,500 | 180.62 | 180.62 | 176.48 | 11,600 | 1,000 | 2.0 | |
| 18/07/2025 |
181.18
|
2,600 | 180.62 | 182.37 | 180.62 | 0 | 0 | 0 | |
| 17/07/2025 |
182.01
|
12,800 | 181.55 | 182.47 | 181.55 | 200 | 0 | 0.0 | |
| 16/07/2025 |
182.01
|
4,100 | 180.16 | 182.28 | 180.16 | 600 | 0 | 0.1 | |
| 15/07/2025 |
181.55
|
2,000 | 181.55 | 182.19 | 181.55 | 0 | 0 | 0 | |
| 14/07/2025 |
180.81
|
3,200 | 181.08 | 181.27 | 181.08 | 500 | 0 | 0.1 | |
| 11/07/2025 |
182.37
|
12,000 | 182.47 | 182.56 | 181.73 | 2,000 | 0 | 0.4 | |
| 10/07/2025 |
182.47
|
4,200 | 182.19 | 182.93 | 182.01 | 0 | 0 | 0 | |
| 09/07/2025 |
181.82
|
4,100 | 182.47 | 182.47 | 181.73 | 0 | 0 | 0 | |
| 08/07/2025 |
181.64
|
3,700 | 181.64 | 182.47 | 181.55 | 1,000 | 1,600 | -0.1 | |
| 07/07/2025 |
181.64
|
4,400 | 182.93 | 184.13 | 179.24 | 2,000 | 0 | 0.4 | |
| 04/07/2025 |
184.13
|
1,300 | 183.48 | 184.13 | 183.48 | 0 | 0 | 0 | |
| 03/07/2025 |
182.65
|
6,200 | 183.02 | 183.39 | 182.47 | 3,800 | 0 | 0.8 | |
| 02/07/2025 |
182.93
|
2,300 | 181.64 | 182.93 | 181.64 | 0 | 0 | 0 | |
| 01/07/2025 |
181.55
|
2,400 | 181.45 | 181.55 | 181.45 | 900 | 0 | 0.2 | |
| 30/06/2025 |
181.45
|
3,400 | 180.62 | 181.55 | 180.25 | 1,100 | 0 | 0.2 | |
| 27/06/2025 |
179.79
|
10,900 | 179.89 | 180.07 | 179.61 | 7,000 | 4,500 | 0.5 | |
| 26/06/2025 |
179.70
|
4,800 | 179.24 | 179.89 | 179.24 | 3,200 | 3,200 | -0 | |
| 25/06/2025 |
179.70
|
9,500 | 179.70 | 179.89 | 179.52 | 5,700 | 0 | 1.1 | |
| 24/06/2025 |
179.70
|
1,800 | 179.24 | 180.44 | 178.78 | 600 | 0 | 0.1 | |
| 23/06/2025 |
179.24
|
6,700 | 177.86 | 179.98 | 176.94 | 0 | 2,000 | -0.4 | |
| 20/06/2025 |
179.43
|
7,300 | 180.62 | 180.62 | 175.19 | 0 | 0 | 0 | |
| 19/06/2025 |
180.16
|
5,300 | 178.78 | 180.53 | 178.78 | 200 | 0 | 0.0 | |
| 18/06/2025 |
178.78
|
16,900 | 180.44 | 180.44 | 178.41 | 0 | 0 | 0 | |
| 17/06/2025 |
180.62
|
21,100 | 180.62 | 180.62 | 178.87 | 0 | 4,500 | -0.9 | |
| 16/06/2025 |
181.27
|
83,200 | 184.77 | 184.77 | 177.86 | 1,900 | 400 | 0.3 | |
| 13/06/2025 |
184.77
|
16,000 | 188.00 | 188.00 | 184.77 | 1,500 | 0 | 0.3 | |
| 12/06/2025 |
188.83
|
3,100 | 188.92 | 188.92 | 187.26 | 0 | 0 | 0 | |
| 11/06/2025 |
188.00
|
7,000 | 189.75 | 189.75 | 188.46 | 300 | 0 | 0.1 | |
| 10/06/2025 |
188.92
|
2,400 | 188.09 | 189.84 | 188.09 | 300 | 0 | 0.1 | |
| 09/06/2025 |
188.73
|
2,000 | 189.38 | 189.38 | 188.36 | 100 | 0 | 0.0 | |
| 06/06/2025 |
190.21
|
8,700 | 191.22 | 191.68 | 188.55 | 200 | 0 | 0.0 | |
| 05/06/2025 |
191.22
|
2,300 | 194.26 | 194.26 | 191.22 | 800 | 800 | 0 | |
| 04/06/2025 |
194.26
|
6,100 | 195.37 | 195.37 | 190.12 | 1,700 | 200 | 0.3 | |
| 03/06/2025 |
195.37
|
20,100 | 188.00 | 190.30 | 188.00 | 0 | 700 | -0.1 | |
| 02/06/2025 |
188.00
|
300 | 188.36 | 188.73 | 188.00 | 0 | 0 | 0 | |
| 30/05/2025 |
188.73
|
3,800 | 189.29 | 189.29 | 188.92 | 0 | 0 | 0 | |
| 29/05/2025 |
189.19
|
8,200 | 188.92 | 189.84 | 188.92 | 0 | 500 | -0.1 | |
| 28/05/2025 |
188.92
|
7,900 | 188.64 | 188.92 | 188.64 | 0 | 0 | 0 | |
| 27/05/2025 |
188.55
|
2,400 | 189.19 | 189.19 | 188.46 | 0 | 0 | 0 | |