| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
10 | 3.51% | 7,000 | -100 | 0 |
285.10
355
293.10
|
|
2 tháng
(2026-04-13) |
10.20 | 3.58% | 16,400 | -100 | 0 |
272.60
355
293.10
|
|
3 tháng
(2026-03-16) |
13 | 4.61% | 18,600 | -220 | 0 |
272.60
355
293.10
|
|
6 tháng
(2025-12-15) |
11.10 | 3.91% | 51,200 | -720 | -0.1 |
260
355
293.10
|
|
12 tháng
(2025-06-17) |
-3.25 | -1.09% | 117,000 | -14,220 | -4.1 |
260
355
293.10
|
|
24 tháng
(2024-06-24) |
129.79 | 78.51% | 199,428 | -21,434 | -6.1 |
161.77
355
293.10
|
|
36 tháng
(2023-06-28) |
168.87 | 133.78% | 329,180 | -28,720 | -7.4 |
118.27
355
293.10
|
|
60 tháng
(2021-07-08) |
161.72 | 121.24% | 497,104 | -3,220 | -3.1 |
107.70
355
293.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
268
|
400 | 264.50 | 268 | 263 | 0 | 0 | 0 | |
| 12/01/2026 |
262.20
|
200 | 275 | 275 | 262.20 | 0 | 0 | 0 | |
| 09/01/2026 |
260
|
1,600 | 261 | 261 | 260 | 0 | 0 | 0 | |
| 08/01/2026 |
260
|
1,100 | 271 | 271 | 260 | 0 | 0 | 0 | |
| 07/01/2026 |
270.10
|
2,700 | 276 | 276 | 270.10 | 0 | 0 | 0 | |
| 06/01/2026 |
275
|
4,000 | 284.10 | 284.10 | 275 | 0 | 0 | 0 | |
| 05/01/2026 |
283.30
|
700 | 280.10 | 283.30 | 280.10 | 0 | 0 | 0 | |
| 31/12/2025 |
279.20
|
400 | 284 | 284.10 | 279.20 | 0 | 0 | 0 | |
| 30/12/2025 |
283
|
300 | 283 | 283 | 283 | 0 | 0 | 0 | |
| 29/12/2025 |
282
|
0 | 282 | 282 | 282 | 0 | 0 | 0 | |
| 26/12/2025 |
282
|
800 | 283.10 | 283.10 | 282 | 0 | 0 | 0 | |
| 25/12/2025 |
282
|
100 | 282 | 282 | 282 | 0 | 0 | 0 | |
| 24/12/2025 |
280.10
|
1,000 | 281 | 282 | 280.10 | 0 | 400 | -0.1 | |
| 23/12/2025 |
279.10
|
200 | 289.90 | 289.90 | 279.10 | 0 | 0 | 0 | |
| 22/12/2025 |
276.10
|
1,900 | 281.10 | 293.90 | 276.10 | 0 | 0 | 0 | |
| 19/12/2025 |
282.10
|
100 | 282.10 | 282.10 | 282.10 | 0 | 0 | 0 | |
| 18/12/2025 |
285.30
|
100 | 285.30 | 285.30 | 285.30 | 0 | 0 | 0 | |
| 17/12/2025 |
285.30
|
2,100 | 285 | 285.30 | 285 | 0 | 0 | 0 | |
| 16/12/2025 |
280.50
|
500 | 309 | 309 | 280.50 | 0 | 0 | 0 | |
| 15/12/2025: Cổ tức tiền mặt tỉ lệ: 166.66% | |||||||||
| 15/12/2025 |
284
|
1,400 | 280.10 | 284 | 280.10 | 0 | 0 | 0 | |
| 12/12/2025 |
284.43
|
1,500 | 284.25 | 297.57 | 284.25 | 0 | 200 | -0.1 | |
| 11/12/2025 |
297.57
|
4,500 | 283.40 | 297.57 | 283.40 | 0 | 0 | 0 | |
| 10/12/2025 |
283.40
|
1,800 | 276.88 | 283.40 | 276.88 | 0 | 0 | 0 | |
| 09/12/2025 |
276.31
|
1,500 | 274.14 | 281.51 | 274.14 | 0 | 0 | 0 | |
| 08/12/2025 |
274.14
|
3,000 | 283.40 | 283.40 | 274.14 | 0 | 0 | 0 | |
| 05/12/2025 |
283.40
|
500 | 282.45 | 297.57 | 282.45 | 0 | 0 | 0 | |
| 04/12/2025 |
282.17
|
7,400 | 274.80 | 282.17 | 269.70 | 0 | 500 | -0.1 | |
| 03/12/2025 |
264.79
|
0 | 264.79 | 264.79 | 264.79 | 0 | 0 | 0 | |
| 02/12/2025 |
264.79
|
400 | 264.79 | 264.79 | 264.79 | 0 | 0 | 0 | |
| 01/12/2025 |
266.39
|
200 | 266.30 | 266.39 | 266.30 | 0 | 100 | -0.0 | |
| 28/11/2025 |
266.11
|
200 | 266.11 | 266.11 | 266.11 | 0 | 0 | 0 | |
| 27/11/2025 |
266.01
|
600 | 266.01 | 266.77 | 266.01 | 0 | 0 | 0 | |
| 26/11/2025 |
264.98
|
900 | 267.34 | 267.34 | 264.98 | 0 | 500 | -0.1 | |
| 25/11/2025 |
264.69
|
200 | 264.41 | 264.69 | 264.41 | 0 | 0 | 0 | |
| 24/11/2025 |
264.41
|
700 | 264.60 | 267.81 | 264.41 | 0 | 0 | 0 | |
| 21/11/2025 |
264.50
|
100 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 20/11/2025 |
266.96
|
100 | 266.96 | 266.96 | 266.96 | 0 | 0 | 0 | |
| 19/11/2025 |
264.60
|
800 | 245.61 | 264.60 | 241.08 | 0 | 0 | 0 | |
| 18/11/2025 |
267.81
|
100 | 267.81 | 267.81 | 267.81 | 0 | 0 | 0 | |
| 17/11/2025 |
267.81
|
800 | 267.81 | 268.00 | 267.81 | 0 | 0 | 0 | |
| 14/11/2025 |
267.34
|
400 | 266.58 | 267.34 | 266.58 | 0 | 0 | 0 | |
| 13/11/2025 |
266.39
|
1,400 | 267.34 | 267.34 | 247.97 | 0 | 0 | 0 | |
| 12/11/2025 |
267.43
|
500 | 268.28 | 268.75 | 267.43 | 0 | 0 | 0 | |
| 11/11/2025 |
268.19
|
500 | 267.34 | 268.19 | 267.34 | 0 | 0 | 0 | |
| 10/11/2025 |
267.43
|
700 | 268.28 | 269.23 | 267.43 | 0 | 0 | 0 | |
| 07/11/2025 |
268.28
|
800 | 266.20 | 268.38 | 266.20 | 0 | 0 | 0 | |
| 06/11/2025 |
264.60
|
100 | 264.60 | 264.60 | 264.60 | 0 | 0 | 0 | |
| 05/11/2025 |
270.27
|
100 | 270.27 | 270.27 | 270.27 | 0 | 0 | 0 | |
| 04/11/2025 |
270.27
|
100 | 270.27 | 270.27 | 270.27 | 0 | 0 | 0 | |
| 03/11/2025 |
265.73
|
200 | 270.17 | 270.17 | 265.73 | 0 | 0 | 0 | |
| 31/10/2025 |
270.27
|
100 | 270.27 | 270.27 | 270.27 | 0 | 0 | 0 | |
| 30/10/2025 |
270.45
|
200 | 270.45 | 270.45 | 270.45 | 0 | 0 | 0 | |
| 29/10/2025 |
270.27
|
1,200 | 269.79 | 270.64 | 269.79 | 0 | 0 | 0 | |
| 28/10/2025 |
273.85
|
0 | 273.85 | 273.85 | 273.85 | 0 | 0 | 0 | |
| 27/10/2025 |
273.85
|
0 | 273.85 | 273.85 | 273.85 | 0 | 0 | 0 | |
| 24/10/2025 |
273.85
|
500 | 291.90 | 291.90 | 266.49 | 0 | 200 | -0.1 | |
| 23/10/2025 |
266.39
|
800 | 268.28 | 268.28 | 264.60 | 0 | 400 | -0.1 | |
| 22/10/2025 |
264.50
|
700 | 264.50 | 265.45 | 264.50 | 0 | 600 | -0.2 | |
| 21/10/2025 |
265.45
|
900 | 265.45 | 265.45 | 265.45 | 0 | 500 | -0.1 | |
| 20/10/2025 |
265.35
|
200 | 265.64 | 265.64 | 265.35 | 0 | 200 | -0.1 | |
| 17/10/2025 |
294.73
|
0 | 294.73 | 294.73 | 294.73 | 0 | 0 | 0 | |
| 16/10/2025 |
294.73
|
100 | 294.73 | 294.73 | 294.73 | 0 | 0 | 0 | |
| 15/10/2025 |
272.06
|
1,500 | 278.67 | 279.33 | 266.49 | 0 | 400 | -0.1 | |
| 14/10/2025 |
279.33
|
500 | 255.06 | 280.56 | 255.06 | 0 | 0 | 0 | |
| 13/10/2025 |
280.37
|
0 | 280.37 | 280.37 | 280.37 | 0 | 0 | 0 | |
| 10/10/2025 |
280.37
|
200 | 291.90 | 291.90 | 280.37 | 0 | 0 | 0 | |
| 09/10/2025 |
272.53
|
0 | 272.53 | 272.53 | 272.53 | 0 | 0 | 0 | |
| 08/10/2025 |
272.53
|
300 | 270.17 | 272.53 | 270.17 | 0 | 0 | 0 | |
| 07/10/2025 |
273.95
|
200 | 291.90 | 291.90 | 273.95 | 0 | 0 | 0 | |
| 06/10/2025 |
273.95
|
200 | 273.95 | 273.95 | 273.95 | 0 | 100 | -0.0 | |
| 03/10/2025 |
271.12
|
2,200 | 277.73 | 277.73 | 252.51 | 0 | 2,100 | -0.6 | |
| 02/10/2025 |
280.56
|
200 | 280.56 | 280.56 | 280.56 | 0 | 0 | 0 | |
| 01/10/2025 |
289.73
|
400 | 290.01 | 290.01 | 289.73 | 0 | 0 | 0 | |
| 30/09/2025 |
288.87
|
200 | 289.25 | 289.25 | 288.87 | 0 | 0 | 0 | |
| 29/09/2025 |
289.91
|
200 | 289.91 | 289.91 | 289.91 | 0 | 0 | 0 | |
| 26/09/2025 |
289.44
|
100 | 289.44 | 289.44 | 289.44 | 0 | 0 | 0 | |
| 25/09/2025 |
292.37
|
500 | 305.12 | 305.12 | 292.37 | 0 | 0 | 0 | |
| 24/09/2025 |
292.75
|
0 | 292.75 | 292.75 | 292.75 | 0 | 0 | 0 | |
| 23/09/2025 |
292.75
|
0 | 292.75 | 292.75 | 292.75 | 0 | 0 | 0 | |
| 22/09/2025 |
292.75
|
0 | 292.75 | 292.75 | 292.75 | 0 | 0 | 0 | |
| 19/09/2025 |
292.75
|
900 | 306.07 | 306.07 | 282.45 | 0 | 200 | -0.1 | |
| 18/09/2025 |
282.26
|
200 | 280.56 | 282.26 | 280.56 | 0 | 0 | 0 | |
| 17/09/2025 |
282.36
|
600 | 274.89 | 283.30 | 274.89 | 0 | 100 | -0.0 | |
| 16/09/2025 |
276.78
|
500 | 274.89 | 276.78 | 274.89 | 0 | 400 | -0.1 | |
| 15/09/2025 |
276.78
|
0 | 276.78 | 276.78 | 276.78 | 0 | 0 | 0 | |
| 12/09/2025 |
276.78
|
800 | 274.04 | 276.78 | 274.04 | 0 | 500 | -0.1 | |
| 11/09/2025 |
274.04
|
900 | 273.95 | 274.04 | 273.95 | 0 | 900 | -0.3 | |
| 10/09/2025 |
273.95
|
0 | 273.95 | 273.95 | 273.95 | 0 | 0 | 0 | |
| 09/09/2025 |
273.95
|
100 | 273.95 | 273.95 | 273.95 | 0 | 0 | 0 | |
| 08/09/2025 |
277.73
|
0 | 277.73 | 277.73 | 277.73 | 0 | 0 | 0 | |
| 05/09/2025 |
277.73
|
800 | 274.14 | 277.73 | 274.14 | 0 | 600 | -0.2 | |
| 04/09/2025 |
274.04
|
200 | 274.42 | 274.42 | 274.04 | 0 | 0 | 0 | |
| 03/09/2025 |
280.56
|
500 | 278.67 | 280.56 | 278.67 | 0 | 300 | -0.1 | |
| 29/08/2025 |
274.89
|
1,000 | 283.68 | 284.34 | 274.89 | 0 | 600 | -0.2 | |
| 28/08/2025 |
288.69
|
200 | 283.49 | 288.69 | 283.49 | 0 | 100 | 0 | |
| 27/08/2025 |
283.49
|
900 | 310.32 | 310.32 | 283.21 | 0 | 600 | -0.2 | |
| 26/08/2025 |
283.49
|
600 | 283.58 | 283.58 | 283.49 | 0 | 500 | -0.2 | |
| 25/08/2025 |
283.49
|
1,100 | 294.73 | 294.73 | 283.49 | 0 | 600 | -0.2 | |
| 22/08/2025 |
283.49
|
1,600 | 291.90 | 291.90 | 282.45 | 0 | 600 | -0.2 | |
| 21/08/2025 |
302.29
|
800 | 294.73 | 302.29 | 294.73 | 0 | 800 | -0.3 | |