| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
27 | 10.89% | 156,200 | -2,000 | -0.5 |
247.90
275
260
|
|
2 tháng
(2026-01-12) |
57.50 | 26.44% | 380,400 | -3,900 | -0.9 |
207.61
275
260
|
|
3 tháng
(2025-12-15) |
97.04 | 54.53% | 415,900 | -3,900 | -0.9 |
177.96
275
260
|
|
6 tháng
(2025-09-15) |
106.93 | 63.62% | 428,400 | -3,900 | -0.9 |
168.07
275
260
|
|
12 tháng
(2025-03-18) |
63.04 | 29.74% | 606,800 | -1,910 | -0.5 |
168.07
275
260
|
|
24 tháng
(2024-03-25) |
30.20 | 12.33% | 722,600 | 23,890 | 6.1 |
168.07
275
260
|
|
36 tháng
(2023-03-29) |
46.66 | 20.43% | 843,100 | 5,224,748 | 1,351.2 |
152.46
299.22
260
|
|
60 tháng
(2021-04-08) |
232.68 | 549.78% | 1,522,818 | 4,932,749 | 1,317.8 |
42.32
299.22
260
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 23/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 22/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 21/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 20/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 19/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 16/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 15/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 14/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 13/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 12/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 09/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 08/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 07/05/2025 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 06/05/2025 |
217.50
|
300 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 05/05/2025 |
226.79
|
0 | 226.79 | 226.79 | 226.79 | 0 | 0 | 0 | |
| 29/04/2025 |
226.79
|
0 | 226.79 | 226.79 | 226.79 | 0 | 0 | 0 | |
| 28/04/2025 |
179.04
|
1,800 | 237.17 | 237.27 | 179.04 | 0 | 0 | 0 | |
| 25/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 24/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 23/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 22/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 21/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 18/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 17/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 16/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 15/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 10 | -0.0 | |
| 14/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 11/04/2025 |
210.58
|
10,200 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 10/04/2025 |
210.58
|
152,500 | 210.58 | 210.58 | 210.58 | 2,000 | 0 | 0.4 | |
| 09/04/2025 |
210.58
|
1,000 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 08/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 04/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 03/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 02/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 01/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 31/03/2025 |
210.48
|
200 | 210.58 | 210.58 | 210.48 | 0 | 0 | 0 | |
| 28/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 27/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 26/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 25/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 24/03/2025 |
211.96
|
100 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 21/03/2025 |
211.96
|
2,100 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 20/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 19/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 18/03/2025 |
211.96
|
6,300 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 17/03/2025 |
209.59
|
10,400 | 210.28 | 212.56 | 209.59 | 0 | 0 | 0 | |
| 14/03/2025 |
210.28
|
100 | 210.28 | 210.28 | 210.28 | 0 | 0 | 0 | |
| 13/03/2025 |
210.28
|
0 | 210.28 | 210.28 | 210.28 | 0 | 0 | 0 | |
| 12/03/2025 |
208.60
|
3,900 | 208.60 | 217.50 | 208.60 | 500 | 0 | 0.1 | |
| 11/03/2025 |
208.60
|
0 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 10/03/2025 |
208.60
|
0 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 07/03/2025 |
208.60
|
0 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 06/03/2025 |
208.60
|
0 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 05/03/2025 |
208.60
|
200 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 04/03/2025 |
205.04
|
0 | 205.04 | 205.04 | 205.04 | 0 | 0 | 0 | |
| 03/03/2025 |
205.04
|
0 | 205.04 | 205.04 | 205.04 | 0 | 0 | 0 | |
| 28/02/2025 |
205.04
|
0 | 205.04 | 205.04 | 205.04 | 0 | 0 | 0 | |
| 27/02/2025 |
204.65
|
2,500 | 208.31 | 208.31 | 204.65 | 100 | 0 | 0.0 | |
| 26/02/2025 |
204.65
|
6,400 | 209.69 | 209.69 | 204.65 | 0 | 0 | 0 | |
| 25/02/2025 |
220.47
|
200 | 220.47 | 220.47 | 220.47 | 0 | 0 | 0 | |
| 24/02/2025 |
221.46
|
100 | 221.46 | 221.46 | 221.46 | 0 | 0 | 0 | |
| 21/02/2025 |
222.44
|
0 | 222.44 | 222.44 | 222.44 | 0 | 0 | 0 | |
| 20/02/2025 |
222.44
|
0 | 222.44 | 222.44 | 222.44 | 0 | 0 | 0 | |
| 19/02/2025 |
219.48
|
200 | 225.41 | 225.41 | 219.48 | 0 | 0 | 0 | |
| 18/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 17/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 14/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 13/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 12/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 11/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 10/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 07/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 06/02/2025 |
227.39
|
100 | 227.39 | 227.39 | 227.39 | 1,600 | 1,600 | 0 | |
| 05/02/2025 |
227.39
|
1,300 | 237.17 | 237.17 | 227.39 | 1,000 | 0 | 0.2 | |
| 04/02/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 03/02/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 24/01/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 23/01/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 22/01/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 21/01/2025 |
227.98
|
2,400 | 227.39 | 227.98 | 227.39 | 2,400 | 0 | 0.6 | |
| 20/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 17/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 16/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 15/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 14/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 13/01/2025 |
228.18
|
300 | 227.59 | 228.18 | 227.59 | 0 | 0 | 0 | |
| 10/01/2025 |
227.59
|
0 | 227.59 | 227.59 | 227.59 | 0 | 0 | 0 | |
| 09/01/2025 |
227.59
|
0 | 227.59 | 227.59 | 227.59 | 0 | 0 | 0 | |
| 08/01/2025 |
227.59
|
0 | 227.59 | 227.59 | 227.59 | 0 | 0 | 0 | |
| 07/01/2025 |
227.59
|
0 | 227.59 | 227.59 | 227.59 | 0 | 0 | 0 | |
| 06/01/2025: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 06/01/2025 |
227.39
|
1,100 | 229.46 | 229.46 | 227.39 | 1,000 | 0 | 0.2 | |
| 03/01/2025 |
227.39
|
3,900 | 231.84 | 232.23 | 227.39 | 1,000 | 0 | 0.2 | |
| 02/01/2025 |
232.03
|
300 | 231.74 | 232.03 | 231.74 | 0 | 0 | 0 | |
| 31/12/2024 |
231.74
|
100 | 231.74 | 231.74 | 231.74 | 0 | 0 | 0 | |
| 30/12/2024 |
232.23
|
500 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 27/12/2024 |
232.23
|
300 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 26/12/2024 |
232.23
|
1,200 | 232.23 | 233.19 | 232.23 | 0 | 0 | 0 | |
| 25/12/2024 |
232.23
|
200 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 24/12/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |