| 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) |
15 | 9.38% | 10,300 | 7,200 | 1.2 |
160
175
175
|
|
2 tháng
(2026-01-12) |
30 | 20.69% | 11,200 | 8,100 | 1.4 |
145
175
175
|
|
3 tháng
(2025-12-15) |
30 | 20.69% | 12,700 | 9,300 | 1.6 |
145
175
175
|
|
6 tháng
(2025-09-15) |
47 | 36.72% | 35,100 | 27,600 | 4.0 |
127
175
175
|
|
12 tháng
(2025-03-18) |
36.92 | 26.74% | 162,200 | 103,400 | 12.9 |
111.10
175
175
|
|
24 tháng
(2024-03-25) |
15.93 | 10.02% | 374,314 | 107,900 | 13.5 |
107.39
179.79
175
|
|
36 tháng
(2023-03-29) |
80.89 | 85.95% | 440,916 | 108,300 | 13.6 |
94.11
213.78
175
|
|
60 tháng
(2021-04-08) |
101.92 | 139.47% | 918,903 | 109,900 | 13.7 |
64.11
213.78
175
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
115
|
200 | 113.50 | 115 | 113.50 | 0 | 0 | 0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 23/05/2025 |
114.50
|
0 | 114.50 | 114.50 | 114.50 | 0 | 0 | 0 | |
| 22/05/2025 |
114.50
|
100 | 114.50 | 114.50 | 114.50 | 0 | 0 | 0 | |
| 21/05/2025 |
114.99
|
800 | 114.99 | 114.99 | 114.99 | 0 | 0 | 0 | |
| 20/05/2025 |
114.99
|
200 | 114.99 | 114.99 | 114.99 | 0 | 0 | 0 | |
| 19/05/2025 |
114.99
|
1,200 | 115.96 | 115.96 | 114.99 | 0 | 0 | 0 | |
| 16/05/2025 |
116.55
|
0 | 116.55 | 116.55 | 116.55 | 0 | 0 | 0 | |
| 15/05/2025 |
114.99
|
1,300 | 116.84 | 116.84 | 114.99 | 0 | 0 | 0 | |
| 14/05/2025 |
116.84
|
200 | 116.84 | 116.84 | 116.84 | 0 | 0 | 0 | |
| 13/05/2025 |
115.77
|
300 | 110.21 | 115.77 | 110.21 | 0 | 0 | 0 | |
| 12/05/2025 |
115.77
|
100 | 115.77 | 115.77 | 115.77 | 0 | 0 | 0 | |
| 09/05/2025 |
115.38
|
21,500 | 115.47 | 115.96 | 115.38 | 0 | 0 | 0 | |
| 08/05/2025 |
113.04
|
1,700 | 112.06 | 114.01 | 109.14 | 0 | 0 | 0 | |
| 07/05/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 06/05/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 05/05/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 29/04/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 28/04/2025 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 25/04/2025 |
118.89
|
100 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 24/04/2025 |
114.99
|
900 | 115.96 | 115.96 | 114.99 | 0 | 0 | 0 | |
| 23/04/2025 |
117.42
|
6,000 | 117.42 | 117.52 | 117.42 | 0 | 4,500 | -0.5 | |
| 22/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 21/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 18/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 17/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 16/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 15/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 14/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 11/04/2025 |
138.08
|
100 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 10/04/2025 |
126.68
|
300 | 126.68 | 126.68 | 126.68 | 0 | 0 | 0 | |
| 09/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 08/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 04/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 03/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 02/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 01/04/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 31/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 28/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 27/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 26/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 25/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 24/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 21/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 20/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 19/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 18/03/2025 |
138.08
|
1,400 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 17/03/2025 |
138.08
|
0 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 14/03/2025 |
138.08
|
100 | 138.08 | 138.08 | 138.08 | 0 | 0 | 0 | |
| 13/03/2025 |
120.15
|
500 | 120.15 | 120.15 | 120.15 | 0 | 0 | 0 | |
| 12/03/2025 |
132.53
|
100 | 132.53 | 132.53 | 132.53 | 100 | 0 | 0.0 | |
| 11/03/2025 |
132.53
|
0 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 10/03/2025 |
132.53
|
1,400 | 132.53 | 132.53 | 132.43 | 0 | 0 | 0 | |
| 07/03/2025 |
132.53
|
900 | 132.43 | 132.53 | 132.43 | 0 | 0 | 0 | |
| 06/03/2025 |
132.53
|
0 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 05/03/2025 |
132.53
|
200 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 04/03/2025 |
132.53
|
0 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 03/03/2025 |
132.53
|
0 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 28/02/2025 |
132.53
|
100 | 132.53 | 132.53 | 132.53 | 0 | 0 | 0 | |
| 27/02/2025 |
122.59
|
0 | 122.59 | 122.59 | 122.59 | 0 | 0 | 0 | |
| 26/02/2025 |
122.78
|
1,000 | 122.20 | 122.78 | 122.20 | 0 | 0 | 0 | |
| 25/02/2025 |
121.81
|
0 | 121.81 | 121.81 | 121.81 | 0 | 0 | 0 | |
| 24/02/2025 |
121.81
|
0 | 121.81 | 121.81 | 121.81 | 0 | 0 | 0 | |
| 21/02/2025 |
121.81
|
0 | 121.81 | 121.81 | 121.81 | 0 | 0 | 0 | |
| 20/02/2025 |
121.81
|
0 | 121.81 | 121.81 | 121.81 | 0 | 0 | 0 | |
| 19/02/2025 |
121.81
|
200 | 121.81 | 121.81 | 121.81 | 0 | 0 | 0 | |
| 18/02/2025 |
116.16
|
200 | 116.16 | 116.16 | 116.16 | 0 | 0 | 0 | |
| 17/02/2025 |
124.93
|
0 | 124.93 | 124.93 | 124.93 | 0 | 0 | 0 | |
| 14/02/2025 |
124.93
|
0 | 124.93 | 124.93 | 124.93 | 0 | 0 | 0 | |
| 13/02/2025 |
124.93
|
100 | 124.93 | 124.93 | 124.93 | 0 | 0 | 0 | |
| 12/02/2025 |
124.93
|
0 | 124.93 | 124.93 | 124.93 | 0 | 0 | 0 | |
| 11/02/2025 |
125.71
|
400 | 123.56 | 125.71 | 123.56 | 0 | 0 | 0 | |
| 10/02/2025 |
119.86
|
200 | 119.37 | 119.86 | 119.37 | 0 | 0 | 0 | |
| 07/02/2025 |
118.89
|
100 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 06/02/2025 |
115.08
|
100 | 115.08 | 115.08 | 115.08 | 0 | 0 | 0 | |
| 05/02/2025 |
115.08
|
0 | 115.08 | 115.08 | 115.08 | 0 | 0 | 0 | |
| 04/02/2025 |
115.77
|
600 | 114.99 | 115.77 | 114.99 | 0 | 0 | 0 | |
| 03/02/2025 |
107.39
|
100 | 107.39 | 107.39 | 107.39 | 0 | 0 | 0 | |
| 24/01/2025 |
115.96
|
0 | 115.96 | 115.96 | 115.96 | 0 | 0 | 0 | |
| 23/01/2025 |
115.96
|
0 | 115.96 | 115.96 | 115.96 | 0 | 0 | 0 | |
| 22/01/2025 |
115.96
|
0 | 115.96 | 115.96 | 115.96 | 0 | 0 | 0 | |
| 21/01/2025 |
115.96
|
0 | 115.96 | 115.96 | 115.96 | 0 | 0 | 0 | |
| 20/01/2025 |
115.96
|
101 | 115.96 | 115.96 | 115.96 | 0 | 0 | 0 | |
| 17/01/2025 |
114.01
|
600 | 112.55 | 114.01 | 112.55 | 500 | 0 | 0.1 | |
| 16/01/2025 |
112.06
|
200 | 113.04 | 113.04 | 112.06 | 100 | 0 | 0.0 | |
| 15/01/2025 |
112.06
|
1,900 | 112.16 | 112.16 | 112.06 | 600 | 0 | 0.1 | |
| 14/01/2025 |
125.61
|
100 | 125.61 | 125.61 | 125.61 | 0 | 0 | 0 | |
| 13/01/2025 |
111.77
|
0 | 111.77 | 111.77 | 111.77 | 0 | 0 | 0 | |
| 10/01/2025 |
111.77
|
4,100 | 111.77 | 111.77 | 111.77 | 0 | 0 | 0 | |
| 09/01/2025 |
112.06
|
2,100 | 109.14 | 112.06 | 109.14 | 0 | 0 | 0 | |
| 08/01/2025 |
110.11
|
500 | 98.62 | 110.11 | 98.62 | 0 | 0 | 0 | |
| 07/01/2025 |
113.33
|
600 | 114.01 | 114.01 | 113.33 | 0 | 0 | 0 | |
| 06/01/2025 |
114.01
|
100 | 114.01 | 114.01 | 114.01 | 0 | 0 | 0 | |
| 03/01/2025 |
114.99
|
1,000 | 114.99 | 114.99 | 114.99 | 700 | 0 | 0.1 | |
| 02/01/2025 |
114.99
|
32,600 | 114.99 | 114.99 | 114.99 | 0 | 0 | 0 | |
| 31/12/2024 |
114.99
|
1,200 | 114.99 | 114.99 | 114.99 | 0 | 0 | 0 | |
| 30/12/2024 |
114.99
|
28,300 | 114.99 | 115.08 | 114.99 | 2,400 | 0 | 0.3 | |
| 27/12/2024 |
114.01
|
400 | 114.01 | 114.01 | 114.01 | 0 | 0 | 0 | |
| 26/12/2024 |
114.99
|
100 | 114.99 | 114.99 | 114.99 | 0 | 0 | 0 | |
| 25/12/2024 |
114.79
|
1,700 | 116.45 | 116.45 | 114.79 | 0 | 0 | 0 | |
| 24/12/2024 |
114.99
|
7,000 | 116.94 | 116.94 | 114.99 | 0 | 0 | 0 | |