| 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) |
|
| 11/04/2025 |
301.68
|
3,300 | 305.38 | 305.38 | 274.94 | 0 | 0 | 0 | |
| 10/04/2025 |
304.09
|
3,200 | 303.53 | 304.09 | 303.53 | 0 | 0 | 0 | |
| 09/04/2025 |
276.51
|
6,400 | 276.70 | 277.44 | 250.23 | 0 | 0 | 0 | |
| 08/04/2025 |
270.87
|
18,400 | 300.94 | 309.92 | 270.77 | 1 | 0 | 0.0 | |
| 04/04/2025 |
300.85
|
7,700 | 298.91 | 304.46 | 296.13 | 0 | 0 | 0 | |
| 03/04/2025 |
322.97
|
32,500 | 324.82 | 328.52 | 297.52 | 0 | 100 | -0.0 | |
| 02/04/2025 |
328.52
|
2,100 | 342.40 | 350.73 | 323.98 | 100 | 0 | 0.0 | |
| 01/04/2025 |
328.52
|
6,500 | 320.19 | 333.15 | 320.19 | 0 | 100 | -0.0 | |
| 31/03/2025 |
310.94
|
13,400 | 308.34 | 314.54 | 305.38 | 100 | 0 | 0.0 | |
| 28/03/2025 |
307.23
|
9,900 | 313.71 | 329.44 | 303.53 | 0 | 0 | 0 | |
| 27/03/2025 |
303.53
|
3,600 | 301.68 | 303.53 | 295.20 | 0 | 100 | -0.0 | |
| 26/03/2025 |
301.59
|
1,900 | 306.59 | 308.62 | 301.59 | 0 | 0 | 0 | |
| 25/03/2025 |
306.59
|
700 | 306.59 | 306.59 | 295.30 | 0 | 0 | 0 | |
| 24/03/2025 |
306.59
|
5,300 | 304.46 | 307.23 | 304.46 | 0 | 0 | 0 | |
| 21/03/2025 |
304.46
|
3,000 | 305.38 | 305.38 | 297.98 | 0 | 0 | 0 | |
| 20/03/2025 |
304.46
|
3,300 | 297.98 | 304.46 | 292.06 | 0 | 0 | 0 | |
| 19/03/2025 |
297.05
|
1,300 | 297.05 | 297.05 | 296.13 | 0 | 0 | 0 | |
| 18/03/2025 |
300.76
|
1,700 | 297.05 | 300.85 | 297.05 | 0 | 0 | 0 | |
| 17/03/2025 |
311.86
|
4,400 | 305.38 | 311.86 | 305.38 | 200 | 0 | 0 | |
| 14/03/2025 |
304.27
|
2,600 | 287.80 | 305.38 | 287.80 | 0 | 0 | 0 | |
| 13/03/2025 |
285.95
|
4,000 | 291.50 | 291.50 | 285.02 | 0 | 0 | 0 | |
| 12/03/2025 |
291.50
|
3,200 | 294.56 | 294.65 | 286.88 | 0 | 100 | -0.0 | |
| 11/03/2025 |
294.37
|
1,400 | 305.38 | 310.01 | 294.37 | 0 | 0 | 0 | |
| 10/03/2025 |
305.38
|
7,000 | 277.62 | 305.38 | 277.62 | 0 | 0 | 0 | |
| 07/03/2025 |
277.62
|
2,900 | 290.58 | 290.58 | 273.55 | 100 | 100 | -0.0 | |
| 06/03/2025 |
285.02
|
1,400 | 286.88 | 295.11 | 285.02 | 0 | 0 | 0 | |
| 05/03/2025 |
285.02
|
6,200 | 305.38 | 309.92 | 282.25 | 0 | 0 | 0 | |
| 04/03/2025 |
282.25
|
5,700 | 296.13 | 296.13 | 279.84 | 0 | 200 | -0.1 | |
| 03/03/2025 |
310.94
|
2,700 | 314.64 | 315.66 | 287.43 | 0 | 100 | -0.0 | |
| 28/02/2025 |
314.64
|
7,600 | 302.33 | 327.59 | 302.33 | 0 | 200 | -0.1 | |
| 27/02/2025 |
301.77
|
16,400 | 282.25 | 301.77 | 282.25 | 200 | 100 | 0.0 | |
| 26/02/2025 |
274.38
|
5,400 | 274.01 | 277.62 | 274.01 | 100 | 0 | 0.0 | |
| 25/02/2025 |
273.55
|
6,700 | 261.24 | 281.32 | 261.24 | 100 | 0 | 0.0 | |
| 24/02/2025 |
272.99
|
6,700 | 269.38 | 282.25 | 269.29 | 0 | 0 | 0 | |
| 21/02/2025 |
296.13
|
7,600 | 323.89 | 323.89 | 286.88 | 0 | 300 | -0.1 | |
| 20/02/2025 |
303.99
|
16,100 | 258.19 | 303.99 | 258.19 | 0 | 100 | -0.0 | |
| 19/02/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 19/02/2025 |
276.42
|
28,200 | 308.07 | 308.07 | 276.42 | 200 | 300 | -0.0 | |
| 18/02/2025 |
307.05
|
38,200 | 366.84 | 366.84 | 307.05 | 300 | 0 | 0.1 | |
| 17/02/2025 |
341.17
|
38,600 | 329.24 | 361.53 | 329.24 | 0 | 300 | -0.1 | |
| 14/02/2025 |
328.69
|
33,200 | 374.18 | 384.27 | 320.99 | 200 | 100 | 0.0 | |
| 13/02/2025 |
349.51
|
44,900 | 320.07 | 349.51 | 317.78 | 0 | 0 | 0 | |
| 12/02/2025 |
317.78
|
19,743 | 284.30 | 317.78 | 284.30 | 300 | 200 | 0.0 | |
| 11/02/2025 |
288.89
|
7,369 | 283.39 | 307.23 | 283.39 | 0 | 0 | 0 | |
| 10/02/2025 |
283.11
|
12,034 | 271.46 | 294.67 | 267.89 | 200 | 100 | 0.0 | |
| 07/02/2025 |
267.89
|
20,821 | 267.89 | 267.89 | 267.80 | 0 | 0 | 0 | |
| 06/02/2025 |
243.58
|
4,741 | 221.85 | 243.58 | 221.85 | 100 | 600 | -0.1 | |
| 05/02/2025 |
221.48
|
3,915 | 221.94 | 221.94 | 219.19 | 100 | 200 | -0.0 | |
| 04/02/2025 |
203.69
|
4,109 | 199.01 | 204.79 | 197.18 | 0 | 100 | -0.0 | |
| 03/02/2025 |
186.17
|
3,600 | 185.44 | 186.17 | 183.42 | 100 | 0 | 0 | |
| 24/01/2025 |
185.44
|
3,708 | 183.42 | 188.01 | 183.42 | 0 | 0 | 0 | |
| 23/01/2025 |
183.51
|
5,601 | 185.26 | 192.59 | 183.42 | 0 | 0 | 0 | |
| 22/01/2025 |
183.42
|
6,313 | 192.59 | 192.59 | 183.42 | 700 | 0 | 0.1 | |
| 21/01/2025 |
192.59
|
4,710 | 192.59 | 192.59 | 182.51 | 0 | 0 | 0 | |
| 20/01/2025 |
192.69
|
12,215 | 192.59 | 200.85 | 185.62 | 0 | 0 | 0 | |
| 17/01/2025 |
206.17
|
6,103 | 198.19 | 206.17 | 198.10 | 0 | 0 | 0 | |
| 16/01/2025 |
205.34
|
11 | 205.34 | 205.34 | 205.34 | 0 | 0 | 0 | |
| 15/01/2025 |
205.34
|
900 | 204.52 | 205.34 | 197.18 | 0 | 0 | 0 | |
| 14/01/2025 |
213.60
|
0 | 213.60 | 213.60 | 213.60 | 0 | 0 | 0 | |
| 13/01/2025 |
213.60
|
101 | 213.60 | 213.60 | 213.60 | 0 | 0 | 0 | |
| 10/01/2025 |
213.60
|
2,502 | 213.32 | 220.11 | 213.32 | 0 | 100 | -0.0 | |
| 09/01/2025 |
213.60
|
515 | 207.36 | 213.60 | 201.76 | 100 | 0 | 0.0 | |
| 08/01/2025 |
207.27
|
200 | 193.88 | 207.27 | 193.88 | 0 | 0 | 0 | |
| 07/01/2025 |
207.91
|
200 | 192.59 | 207.91 | 192.59 | 0 | 0 | 0 | |
| 06/01/2025 |
208.09
|
211 | 199.93 | 208.09 | 199.93 | 0 | 0 | 0 | |
| 03/01/2025 |
199.93
|
400 | 200.39 | 200.39 | 199.93 | 0 | 0 | 0 | |
| 02/01/2025 |
200.39
|
706 | 204.52 | 204.52 | 199.93 | 0 | 0 | 0 | |
| 31/12/2024 |
211.67
|
606 | 198.55 | 211.76 | 198.55 | 100 | 0 | 0.0 | |
| 30/12/2024 |
211.12
|
3,002 | 212.95 | 212.95 | 199.93 | 0 | 0 | 0 | |
| 27/12/2024 |
212.95
|
4,945 | 214.60 | 224.51 | 210.94 | 200 | 0 | 0.0 | |
| 26/12/2024 |
219.92
|
2,944 | 218.27 | 219.92 | 211.03 | 0 | 0 | 0 | |
| 25/12/2024 |
211.03
|
4,521 | 212.31 | 229.28 | 211.03 | 0 | 0 | 0 | |
| 24/12/2024 |
211.03
|
4,210 | 210.02 | 220.11 | 210.02 | 100 | 300 | -0.0 | |
| 23/12/2024 |
203.60
|
6,515 | 190.76 | 207.27 | 185.26 | 0 | 400 | -0.1 | |
| 20/12/2024 |
189.20
|
1,310 | 177.55 | 195.16 | 177.55 | 0 | 0 | 0 | |
| 19/12/2024 |
177.55
|
1,906 | 170.58 | 177.55 | 169.67 | 0 | 0 | 0 | |
| 18/12/2024 |
170.58
|
504 | 179.75 | 179.75 | 170.58 | 0 | 0 | 0 | |
| 17/12/2024 |
183.42
|
4,950 | 174.25 | 183.42 | 169.67 | 0 | 0 | 0 | |
| 16/12/2024 |
183.33
|
5,163 | 186.17 | 187.09 | 168.75 | 300 | 0 | 0.1 | |
| 13/12/2024 |
183.42
|
7,810 | 183.42 | 187.09 | 183.42 | 0 | 100 | -0.0 | |
| 12/12/2024 |
186.17
|
1,500 | 196.26 | 196.26 | 184.89 | 0 | 0 | 0 | |
| 11/12/2024 |
184.71
|
2,901 | 201.76 | 201.76 | 184.71 | 0 | 0 | 0 | |
| 10/12/2024 |
198.10
|
3,708 | 214.60 | 214.60 | 181.59 | 0 | 0 | 0 | |
| 09/12/2024 |
201.76
|
8,006 | 210.02 | 210.84 | 191.68 | 500 | 300 | 0.0 | |
| 06/12/2024 |
191.68
|
8,400 | 183.42 | 191.68 | 183.42 | 100 | 100 | -0 | |
| 05/12/2024 |
174.25
|
8,748 | 163.25 | 174.25 | 163.25 | 0 | 0 | 0 | |
| 04/12/2024 |
163.25
|
10,901 | 154.07 | 163.25 | 154.07 | 200 | 0 | 0.0 | |
| 03/12/2024 |
152.24
|
10,300 | 150.41 | 152.24 | 149.49 | 0 | 0 | 0 | |
| 02/12/2024 |
149.49
|
13,130 | 151.32 | 151.32 | 140.32 | 0 | 700 | -0.1 | |
| 29/11/2024 |
137.57
|
3,800 | 138.48 | 138.48 | 137.57 | 0 | 0 | 0 | |
| 28/11/2024 |
138.48
|
2,964 | 138.48 | 138.48 | 136.65 | 0 | 0 | 0 | |
| 27/11/2024 |
138.58
|
8,501 | 137.48 | 139.40 | 137.48 | 0 | 0 | 0 | |
| 26/11/2024 |
135.73
|
5,293 | 132.98 | 141.24 | 132.98 | 0 | 0 | 0 | |
| 25/11/2024 |
128.40
|
4,003 | 126.56 | 128.40 | 125.64 | 0 | 0 | 0 | |
| 22/11/2024 |
127.48
|
6,700 | 121.52 | 134.82 | 116.47 | 0 | 0 | 0 | |
| 21/11/2024 |
123.63
|
700 | 123.63 | 123.63 | 123.63 | 0 | 0 | 0 | |
| 20/11/2024 |
137.29
|
400 | 127.48 | 137.29 | 127.48 | 0 | 0 | 0 | |
| 19/11/2024 |
137.57
|
500 | 137.57 | 137.57 | 132.98 | 0 | 0 | 0 | |
| 18/11/2024 |
137.57
|
5,007 | 137.48 | 141.05 | 137.48 | 0 | 0 | 0 | |
| 15/11/2024 |
135.73
|
3,500 | 135.73 | 135.73 | 135.73 | 0 | 0 | 0 | |
| 14/11/2024 |
133.44
|
9,202 | 122.71 | 133.62 | 122.71 | 0 | 600 | -0.1 | |