| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-30 | -17.05% | 46,600 | -2,600 | 0 |
144
176
144
|
|
2 tháng
(2026-04-20) |
-39 | -21.08% | 110,000 | -583 | 0 |
144
185
144
|
|
3 tháng
(2026-03-19) |
-53.90 | -26.96% | 192,400 | 3,317 | 0.8 |
144
199.90
144
|
|
6 tháng
(2025-12-19) |
-83.03 | -36.25% | 767,200 | 9,617 | 2.2 |
144
240.05
144
|
|
12 tháng
(2025-06-23) |
-100.48 | -40.77% | 1,460,700 | 10,917 | 3.2 |
144
328.77
144
|
|
24 tháng
(2024-06-27) |
97.97 | 204% | 2,874,036 | 7,018 | 3.0 |
47.16
334.93
144
|
|
36 tháng
(2023-07-03) |
106.31 | 267.85% | 3,031,155 | 9,218 | 3.1 |
29.20
334.93
144
|
|
60 tháng
(2021-07-13) |
122.65 | 525.31% | 3,144,831 | 10,618 | 3.2 |
20.99
334.93
144
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2025 |
273.97
|
4,000 | 277.63 | 277.63 | 273.06 | 1,400 | 0 | 0.4 | |
| 22/08/2025 |
274.06
|
9,900 | 277.53 | 277.53 | 272.15 | 0 | 0 | 0 | |
| 21/08/2025 |
279.45
|
4,900 | 274.06 | 286.76 | 274.06 | 100 | 0 | 0.0 | |
| 20/08/2025 |
274.06
|
1,200 | 286.76 | 286.76 | 273.97 | 0 | 0 | 0 | |
| 19/08/2025 |
287.58
|
10,800 | 292.05 | 292.05 | 280.37 | 0 | 100 | -0.0 | |
| 18/08/2025 |
290.41
|
5,500 | 294.98 | 294.98 | 289.95 | 0 | 700 | -0.2 | |
| 15/08/2025 |
294.98
|
7,200 | 296.80 | 296.89 | 294.06 | 5,000 | 100 | 1.6 | |
| 14/08/2025 |
294.06
|
1,700 | 290.14 | 294.06 | 289.50 | 100 | 0 | 0.0 | |
| 13/08/2025 |
297.44
|
2,400 | 291.32 | 297.99 | 288.68 | 0 | 0 | 0 | |
| 12/08/2025 |
298.17
|
5,500 | 293.42 | 298.17 | 287.67 | 1,000 | 0 | 0.3 | |
| 11/08/2025 |
296.80
|
6,600 | 296.80 | 298.63 | 289.59 | 1,700 | 0 | 0.6 | |
| 08/08/2025 |
290.50
|
2,800 | 296.26 | 296.26 | 290.41 | 0 | 100 | -0.0 | |
| 07/08/2025 |
296.26
|
1,400 | 292.97 | 299.54 | 290.41 | 900 | 100 | 0.3 | |
| 06/08/2025 |
292.97
|
600 | 292.79 | 292.97 | 292.60 | 0 | 100 | -0.0 | |
| 05/08/2025 |
293.06
|
2,500 | 293.15 | 293.15 | 288.86 | 100 | 0 | 0.0 | |
| 04/08/2025 |
293.15
|
7,300 | 289.59 | 293.15 | 287.67 | 100 | 0 | 0.0 | |
| 01/08/2025 |
297.63
|
8,000 | 300 | 300 | 292.24 | 200 | 0 | 0.1 | |
| 31/07/2025 |
300
|
5,000 | 292.24 | 300.91 | 290.41 | 100 | 0 | 0.0 | |
| 30/07/2025 |
301.10
|
4,700 | 303.01 | 303.01 | 288.68 | 300 | 0 | 0.1 | |
| 29/07/2025 |
293.15
|
8,600 | 310.50 | 310.78 | 293.15 | 100 | 300 | -0.1 | |
| 28/07/2025 |
308.58
|
10,300 | 309.59 | 309.59 | 301.64 | 300 | 0 | 0.1 | |
| 25/07/2025 |
301.64
|
11,700 | 306.03 | 308.68 | 301.46 | 0 | 100 | -0.0 | |
| 24/07/2025 |
312.79
|
4,100 | 311.42 | 314.61 | 304.38 | 0 | 100 | -0.0 | |
| 23/07/2025 |
311.42
|
9,700 | 318.26 | 318.26 | 310.50 | 0 | 0 | 0 | |
| 22/07/2025 |
328.77
|
9,600 | 321.46 | 331.51 | 318.26 | 100 | 0 | 0.0 | |
| 21/07/2025 |
315.16
|
11,700 | 323.47 | 323.47 | 302.37 | 100 | 0 | 0.0 | |
| 18/07/2025 |
294.06
|
9,700 | 306.03 | 306.03 | 293.15 | 0 | 200 | -0.1 | |
| 17/07/2025 |
278.26
|
11,300 | 252.97 | 278.26 | 251.14 | 0 | 0 | 0 | |
| 16/07/2025 |
252.97
|
1,400 | 251.96 | 252.97 | 248.49 | 0 | 0 | 0 | |
| 15/07/2025 |
251.96
|
400 | 252.05 | 252.05 | 248.40 | 0 | 0 | 0 | |
| 14/07/2025 |
252.79
|
9,600 | 251.14 | 252.24 | 246.58 | 100 | 0 | 0.0 | |
| 11/07/2025 |
255.43
|
2,700 | 255.71 | 255.80 | 255.43 | 0 | 0 | 0 | |
| 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 | |