| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-15.60 | -8.16% | 84,900 | 2,007 | 0.6 |
173
192.10
173
|
|
2 tháng
(2026-03-02) |
-28.62 | -14.02% | 250,700 | 1,507 | 0.4 |
173
205.75
173
|
|
3 tháng
(2026-01-29) |
-64.55 | -26.89% | 547,000 | 7,407 | 1.7 |
173
240.05
173
|
|
6 tháng
(2025-10-31) |
-73.09 | -29.40% | 843,000 | -2,293 | -0.9 |
173
254.90
173
|
|
12 tháng
(2025-05-05) |
-107.48 | -37.98% | 1,484,300 | 11,807 | 3.6 |
173
328.77
173
|
|
24 tháng
(2024-05-09) |
132.23 | 305.62% | 2,816,238 | 6,208 | 3.0 |
43.27
334.93
173
|
|
36 tháng
(2023-05-15) |
139.78 | 391.31% | 2,957,655 | 9,808 | 3.2 |
29.20
334.93
173
|
|
60 tháng
(2021-05-25) |
151.15 | 620.77% | 3,068,931 | 10,308 | 3.2 |
20.99
334.93
173
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
255.80
|
7,800 | 259.45 | 259.45 | 248.68 | 100 | 0 | 0.0 | |
| 09/07/2025 |
259.45
|
300 | 259.63 | 259.63 | 259.45 | 0 | 0 | 0 | |
| 08/07/2025 |
259.36
|
6,000 | 259.36 | 261.19 | 258.17 | 100 | 800 | -0.2 | |
| 07/07/2025 |
253.70
|
1,300 | 262.10 | 262.10 | 257.44 | 0 | 0 | 0 | |
| 04/07/2025 |
257.44
|
900 | 257.44 | 257.44 | 257.44 | 0 | 0 | 0 | |
| 03/07/2025 |
257.44
|
6,000 | 250.68 | 259.82 | 250.68 | 100 | 100 | -0.0 | |
| 02/07/2025 |
246.58
|
900 | 247.49 | 247.49 | 243.84 | 0 | 0 | 0 | |
| 01/07/2025 |
246.58
|
800 | 246.58 | 246.58 | 244.93 | 0 | 0 | 0 | |
| 30/06/2025 |
246.58
|
6,600 | 253.88 | 253.88 | 246.58 | 0 | 0 | 0 | |
| 27/06/2025 |
246.39
|
1,700 | 246.58 | 246.58 | 242.37 | 0 | 0 | 0 | |
| 26/06/2025 |
246.48
|
400 | 246.58 | 246.58 | 246.48 | 0 | 0 | 0 | |
| 25/06/2025 |
246.48
|
3,700 | 247.03 | 247.49 | 246.48 | 0 | 0 | 0 | |
| 24/06/2025 |
246.58
|
400 | 247.95 | 247.95 | 240.82 | 0 | 100 | -0.0 | |
| 23/06/2025 |
246.48
|
4,000 | 246.48 | 246.58 | 238.36 | 0 | 100 | -0.0 | |
| 20/06/2025 |
246.48
|
600 | 243.65 | 245.66 | 243.29 | 0 | 0 | 0 | |
| 19/06/2025 |
246.58
|
1,300 | 246.58 | 246.58 | 244.75 | 800 | 100 | 0.2 | |
| 18/06/2025 |
246.58
|
5,000 | 248.49 | 248.49 | 240.37 | 100 | 0 | 0.0 | |
| 17/06/2025 |
249.32
|
1,100 | 248.77 | 249.41 | 248.68 | 100 | 0 | 0.0 | |
| 16/06/2025 |
248.68
|
2,200 | 251.96 | 251.96 | 248.40 | 200 | 200 | -0.0 | |
| 13/06/2025 |
251.96
|
8,100 | 249.32 | 255.16 | 247.12 | 0 | 0 | 0 | |
| 12/06/2025 |
249.32
|
1,300 | 255.43 | 255.43 | 242.92 | 0 | 0 | 0 | |
| 11/06/2025 |
249.13
|
500 | 245.75 | 251.96 | 245.75 | 100 | 100 | -0.0 | |
| 10/06/2025 |
252.05
|
700 | 252.05 | 252.05 | 252.05 | 0 | 0 | 0 | |
| 09/06/2025 |
252.05
|
1,500 | 255.71 | 255.71 | 252.05 | 0 | 0 | 0 | |
| 06/06/2025 |
255.71
|
500 | 260.18 | 260.18 | 247.49 | 0 | 0 | 0 | |
| 05/06/2025 |
260.37
|
1,700 | 233.88 | 260.37 | 233.88 | 300 | 0 | 0.1 | |
| 04/06/2025 |
258.63
|
800 | 255.71 | 258.63 | 254.25 | 200 | 0 | 0.1 | |
| 03/06/2025 |
255.71
|
800 | 254.79 | 255.71 | 254.79 | 0 | 0 | 0 | |
| 02/06/2025 |
255.71
|
1,400 | 253.97 | 255.71 | 248.40 | 0 | 0 | 0 | |
| 30/05/2025 |
253.97
|
3,300 | 255.80 | 255.89 | 253.97 | 0 | 0 | 0 | |
| 29/05/2025 |
263.01
|
700 | 263.47 | 263.47 | 263.01 | 0 | 0 | 0 | |
| 28/05/2025 |
263.47
|
1,500 | 264.29 | 264.29 | 263.47 | 0 | 0 | 0 | |
| 27/05/2025 |
264.38
|
400 | 266.67 | 266.67 | 264.38 | 0 | 0 | 0 | |
| 26/05/2025: Cổ tức tiền mặt tỉ lệ: 88% | |||||||||
| 26/05/2025 |
266.67
|
2,000 | 277.63 | 287.58 | 266.03 | 0 | 100 | -0.0 | |
| 23/05/2025 |
269.59
|
1,800 | 266.04 | 270.48 | 266.04 | 0 | 0 | 0 | |
| 22/05/2025 |
255.40
|
8,000 | 273.14 | 273.14 | 252.74 | 100 | 0 | 0.0 | |
| 21/05/2025 |
274.91
|
3,700 | 273.05 | 282.00 | 272.69 | 100 | 0 | 0.0 | |
| 20/05/2025 |
273.14
|
4,800 | 264.71 | 274.91 | 264.71 | 0 | 0 | 0 | |
| 19/05/2025 |
257.17
|
1,300 | 256.29 | 257.17 | 256.29 | 0 | 0 | 0 | |
| 16/05/2025 |
256.73
|
11,100 | 258.59 | 259.30 | 244.76 | 0 | 0 | 0 | |
| 15/05/2025 |
266.93
|
6,900 | 274.91 | 276.77 | 266.93 | 100 | 0 | 0 | |
| 14/05/2025 |
276.77
|
4,100 | 282.89 | 282.89 | 276.77 | 0 | 0 | 0 | |
| 13/05/2025 |
277.57
|
5,700 | 279.34 | 279.34 | 276.60 | 0 | 0 | 0 | |
| 12/05/2025 |
279.34
|
8,600 | 279.17 | 292.65 | 279.08 | 0 | 0 | 0 | |
| 09/05/2025 |
279.08
|
2,700 | 274.02 | 281.12 | 274.02 | 0 | 0 | 0 | |
| 08/05/2025 |
278.55
|
600 | 269.68 | 278.55 | 269.68 | 0 | 0 | 0 | |
| 07/05/2025 |
282.89
|
2,500 | 276.06 | 282.89 | 276.06 | 0 | 0 | 0 | |
| 06/05/2025 |
280.67
|
2,000 | 266.93 | 281.12 | 266.93 | 0 | 300 | 0 | |
| 05/05/2025 |
282.98
|
2,100 | 292.20 | 292.20 | 281.21 | 0 | 100 | 0 | |
| 29/04/2025 |
282.98
|
4,900 | 285.55 | 285.73 | 282.98 | 200 | 0 | 0.1 | |
| 28/04/2025 |
285.55
|
3,700 | 285.55 | 285.91 | 285.55 | 0 | 0 | 0 | |
| 25/04/2025 |
284.49
|
6,600 | 274.91 | 305.06 | 274.91 | 0 | 100 | -0.0 | |
| 24/04/2025 |
284.84
|
4,700 | 289.99 | 290.52 | 284.31 | 0 | 0 | 0 | |
| 23/04/2025 |
289.99
|
6,900 | 310.38 | 310.38 | 289.10 | 0 | 400 | -0.1 | |
| 22/04/2025 |
305.95
|
18,300 | 308.61 | 338.67 | 288.21 | 0 | 100 | -0.0 | |
| 21/04/2025 |
307.90
|
5,200 | 317.48 | 324.57 | 307.63 | 0 | 0 | 0 | |
| 18/04/2025 |
314.82
|
19,400 | 290.87 | 319.43 | 288.21 | 300 | 0 | 0.1 | |
| 17/04/2025 |
290.61
|
3,200 | 292.56 | 292.56 | 284.04 | 0 | 0 | 0 | |
| 16/04/2025 |
289.01
|
7,000 | 295.31 | 298.68 | 283.78 | 300 | 0 | 0.1 | |
| 15/04/2025 |
290.78
|
5,100 | 290.87 | 292.56 | 279.34 | 0 | 0 | 0 | |
| 14/04/2025 |
290.52
|
5,200 | 291.23 | 297.08 | 284.67 | 0 | 0 | 0 | |
| 11/04/2025 |
289.10
|
3,300 | 292.65 | 292.65 | 263.47 | 0 | 0 | 0 | |
| 10/04/2025 |
291.41
|
3,200 | 290.87 | 291.41 | 290.87 | 0 | 0 | 0 | |
| 09/04/2025 |
264.98
|
6,400 | 265.16 | 265.86 | 239.79 | 0 | 0 | 0 | |
| 08/04/2025 |
259.57
|
18,400 | 288.39 | 296.99 | 259.48 | 1 | 0 | 0.0 | |
| 04/04/2025 |
288.30
|
7,700 | 286.44 | 291.76 | 283.78 | 0 | 0 | 0 | |
| 03/04/2025 |
309.50
|
32,500 | 311.27 | 314.82 | 285.11 | 0 | 100 | -0.0 | |
| 02/04/2025 |
314.82
|
2,100 | 328.12 | 336.10 | 310.47 | 100 | 0 | 0.0 | |
| 01/04/2025 |
314.82
|
6,500 | 306.84 | 319.25 | 306.84 | 0 | 100 | -0.0 | |
| 31/03/2025 |
297.97
|
13,400 | 295.48 | 301.43 | 292.65 | 100 | 0 | 0.0 | |
| 28/03/2025 |
294.42
|
9,900 | 300.63 | 315.70 | 290.87 | 0 | 0 | 0 | |
| 27/03/2025 |
290.87
|
3,600 | 289.10 | 290.87 | 282.89 | 0 | 100 | -0.0 | |
| 26/03/2025 |
289.01
|
1,900 | 293.80 | 295.75 | 289.01 | 0 | 0 | 0 | |
| 25/03/2025 |
293.80
|
700 | 293.80 | 293.80 | 282.98 | 0 | 0 | 0 | |
| 24/03/2025 |
293.80
|
5,300 | 291.76 | 294.42 | 291.76 | 0 | 0 | 0 | |
| 21/03/2025 |
291.76
|
3,000 | 292.65 | 292.65 | 285.55 | 0 | 0 | 0 | |
| 20/03/2025 |
291.76
|
3,300 | 285.55 | 291.76 | 279.88 | 0 | 0 | 0 | |
| 19/03/2025 |
284.67
|
1,300 | 284.67 | 284.67 | 283.78 | 0 | 0 | 0 | |
| 18/03/2025 |
288.21
|
1,700 | 284.67 | 288.30 | 284.67 | 0 | 0 | 0 | |
| 17/03/2025 |
298.85
|
4,400 | 292.65 | 298.85 | 292.65 | 200 | 0 | 0 | |
| 14/03/2025 |
291.58
|
2,600 | 275.80 | 292.65 | 275.80 | 0 | 0 | 0 | |
| 13/03/2025 |
274.02
|
4,000 | 279.34 | 279.34 | 273.14 | 0 | 0 | 0 | |
| 12/03/2025 |
279.34
|
3,200 | 282.27 | 282.36 | 274.91 | 0 | 100 | -0.0 | |
| 11/03/2025 |
282.09
|
1,400 | 292.65 | 297.08 | 282.09 | 0 | 0 | 0 | |
| 10/03/2025 |
292.65
|
7,000 | 266.04 | 292.65 | 266.04 | 0 | 0 | 0 | |
| 07/03/2025 |
266.04
|
2,900 | 278.46 | 278.46 | 262.14 | 100 | 100 | -0.0 | |
| 06/03/2025 |
273.14
|
1,400 | 274.91 | 282.80 | 273.14 | 0 | 0 | 0 | |
| 05/03/2025 |
273.14
|
6,200 | 292.65 | 296.99 | 270.48 | 0 | 0 | 0 | |
| 04/03/2025 |
270.48
|
5,700 | 283.78 | 283.78 | 268.17 | 0 | 200 | -0.1 | |
| 03/03/2025 |
297.97
|
2,700 | 301.51 | 302.49 | 275.44 | 0 | 100 | -0.0 | |
| 28/02/2025 |
301.51
|
7,600 | 289.72 | 313.93 | 289.72 | 0 | 200 | -0.1 | |
| 27/02/2025 |
289.19
|
16,400 | 270.48 | 289.19 | 270.48 | 200 | 100 | 0.0 | |
| 26/02/2025 |
262.94
|
5,400 | 262.58 | 266.04 | 262.58 | 100 | 0 | 0.0 | |
| 25/02/2025 |
262.14
|
6,700 | 250.35 | 269.59 | 250.35 | 100 | 0 | 0.0 | |
| 24/02/2025 |
261.61
|
6,700 | 258.15 | 270.48 | 258.06 | 0 | 0 | 0 | |
| 21/02/2025 |
283.78
|
7,600 | 310.38 | 310.38 | 274.91 | 0 | 300 | -0.1 | |
| 20/02/2025 |
291.32
|
16,100 | 247.42 | 291.32 | 247.42 | 0 | 100 | -0.0 | |
| 19/02/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 19/02/2025 |
264.89
|
28,200 | 295.22 | 295.22 | 264.89 | 200 | 300 | -0.0 | |
| 18/02/2025 |
294.24
|
38,200 | 351.54 | 351.54 | 294.24 | 300 | 0 | 0.1 | |
| 17/02/2025 |
326.94
|
38,600 | 315.51 | 346.45 | 315.51 | 0 | 300 | -0.1 | |