| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-11.90 | -3.82% | 9,700 | 0 | 0 |
292.10
321.90
300
|
|
2 tháng
(2026-05-29) |
-7 | -2.28% | 12,900 | 0 | 0 |
285.10
321.90
300
|
|
3 tháng
(2026-04-29) |
15 | 5.26% | 25,700 | -100 | 0 |
272.60
355
300
|
|
6 tháng
(2026-01-29) |
27.90 | 10.25% | 39,400 | -220 | 0 |
264.10
355
300
|
|
12 tháng
(2025-08-04) |
-26.69 | -8.17% | 118,900 | -13,320 | -3.8 |
260
355
300
|
|
24 tháng
(2024-08-07) |
116.58 | 63.56% | 190,873 | -19,889 | -5.8 |
183.42
355
300
|
|
36 tháng
(2023-08-14) |
168.59 | 128.29% | 331,680 | -29,720 | -7.6 |
118.27
355
300
|
|
60 tháng
(2021-08-23) |
169.54 | 129.96% | 484,166 | -3,720 | -3.2 |
107.70
355
300
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2026 |
272.50
|
300 | 242.30 | 285 | 242.30 | 0 | 0 | 0 | |
| 04/03/2026 |
264.10
|
200 | 261.50 | 264.10 | 261.50 | 0 | 0 | 0 | |
| 03/03/2026 |
270.20
|
0 | 270.20 | 270.20 | 270.20 | 0 | 0 | 0 | |
| 02/03/2026 |
270.20
|
0 | 270.20 | 270.20 | 270.20 | 0 | 0 | 0 | |
| 27/02/2026 |
270.20
|
0 | 270.20 | 270.20 | 270.20 | 0 | 0 | 0 | |
| 26/02/2026 |
270.20
|
800 | 276 | 278 | 270.20 | 0 | 0 | 0 | |
| 25/02/2026 |
270.10
|
0 | 270.10 | 270.10 | 270.10 | 0 | 0 | 0 | |
| 24/02/2026 |
270.10
|
0 | 270.10 | 270.10 | 270.10 | 0 | 0 | 0 | |
| 23/02/2026 |
270.10
|
100 | 270.10 | 270.10 | 270.10 | 0 | 0 | 0 | |
| 13/02/2026 |
283.50
|
500 | 261.20 | 283.50 | 261.20 | 0 | 0 | 0 | |
| 12/02/2026 |
283.80
|
100 | 283.80 | 283.80 | 283.80 | 0 | 0 | 0 | |
| 11/02/2026 |
281.90
|
100 | 281.90 | 281.90 | 281.90 | 0 | 0 | 0 | |
| 10/02/2026 |
282.90
|
100 | 282.90 | 282.90 | 282.90 | 0 | 0 | 0 | |
| 09/02/2026 |
279.80
|
100 | 279.80 | 279.80 | 279.80 | 0 | 0 | 0 | |
| 06/02/2026 |
277.90
|
800 | 273.20 | 277.90 | 273.20 | 0 | 0 | 0 | |
| 05/02/2026 |
283.60
|
300 | 272.20 | 283.60 | 272.20 | 0 | 0 | 0 | |
| 04/02/2026 |
285.30
|
800 | 263.30 | 286 | 263.30 | 0 | 0 | 0 | |
| 03/02/2026 |
276.90
|
100 | 276.90 | 276.90 | 276.90 | 0 | 0 | 0 | |
| 02/02/2026 |
272.10
|
200 | 278.80 | 278.80 | 272.10 | 0 | 0 | 0 | |
| 30/01/2026 |
278.80
|
100 | 278.80 | 278.80 | 278.80 | 0 | 0 | 0 | |
| 29/01/2026 |
272.10
|
900 | 276.10 | 276.10 | 272.10 | 0 | 0 | 0 | |
| 28/01/2026 |
276.10
|
600 | 276 | 276.10 | 276 | 0 | 0 | 0 | |
| 27/01/2026 |
276
|
500 | 275 | 276 | 275 | 0 | 0 | 0 | |
| 26/01/2026 |
275
|
100 | 275 | 275 | 275 | 0 | 0 | 0 | |
| 23/01/2026 |
275
|
100 | 275 | 275 | 275 | 0 | 0 | 0 | |
| 22/01/2026 |
273
|
800 | 270 | 273 | 270 | 0 | 0 | 0 | |
| 21/01/2026 |
270
|
100 | 270 | 270 | 270 | 0 | 0 | 0 | |
| 20/01/2026 |
270
|
800 | 272.50 | 272.50 | 270 | 0 | 0 | 0 | |
| 19/01/2026 |
272.50
|
200 | 264.90 | 272.50 | 264.90 | 0 | 0 | 0 | |
| 16/01/2026 |
263
|
100 | 263 | 263 | 263 | 0 | 0 | 0 | |
| 15/01/2026 |
270
|
200 | 270 | 270 | 270 | 0 | 0 | 0 | |
| 14/01/2026 |
270
|
300 | 270 | 270 | 270 | 0 | 100 | -0.0 | |
| 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 | |