| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 3,000 | -200 | 0 |
285.10
308.90
297
|
|
2 tháng
(2026-07-13) |
3.50 | 1.19% | 12,800 | -100 | 0 |
285
308.90
297
|
|
3 tháng
(2026-06-15) |
-1.50 | -0.50% | 22,500 | 400 | 0 |
285
309.90
297
|
|
6 tháng
(2026-03-16) |
-20.90 | -6.57% | 57,300 | 1,100 | 0.0 |
285
330
297
|
|
12 tháng
(2025-09-16) |
12.62 | 4.44% | 195,700 | -3,300 | -1.4 |
278
334.97
297
|
|
24 tháng
(2024-09-23) |
103.92 | 53.82% | 453,200 | -16,919 | -4.3 |
179.19
334.97
297
|
|
36 tháng
(2023-09-27) |
145.29 | 95.76% | 610,500 | -27,919 | -6.8 |
143.45
334.97
297
|
|
60 tháng
(2021-10-07) |
122.69 | 70.38% | 735,400 | -42,756 | -8.5 |
143.45
334.97
297
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
293
|
700 | 287 | 293 | 287 | 0 | 0 | 0 | |
| 17/11/2025 |
287
|
1,200 | 294.40 | 294.40 | 286.40 | 0 | 0 | 0 | |
| 14/11/2025 |
286.30
|
700 | 285 | 300 | 285 | 0 | 0 | 0 | |
| 13/11/2025 |
286.20
|
300 | 285.30 | 286.20 | 285.30 | 0 | 0 | 0 | |
| 12/11/2025 |
285.20
|
800 | 285.20 | 289.80 | 285.20 | 0 | 0 | 0 | |
| 11/11/2025 |
285.10
|
1,500 | 287 | 287 | 285.10 | 0 | 0 | 0 | |
| 10/11/2025 |
284.10
|
200 | 283.60 | 284.10 | 283.60 | 0 | 0 | 0 | |
| 07/11/2025 |
282.10
|
1,800 | 288.50 | 288.50 | 282.10 | 0 | 0 | 0 | |
| 06/11/2025 |
286.60
|
600 | 288 | 296.30 | 286.10 | 0 | 0 | 0 | |
| 05/11/2025 |
286.10
|
500 | 294.90 | 294.90 | 286.10 | 100 | 0 | 0.0 | |
| 04/11/2025 |
295
|
800 | 283.60 | 296.80 | 283.60 | 0 | 0 | 0 | |
| 03/11/2025 |
282.60
|
2,700 | 288 | 288 | 282.60 | 0 | 0 | 0 | |
| 31/10/2025 |
286.80
|
1,300 | 287.90 | 287.90 | 286.80 | 0 | 0 | 0 | |
| 30/10/2025 |
288
|
1,200 | 289.20 | 289.20 | 283.10 | 0 | 0 | 0 | |
| 29/10/2025 |
289.20
|
800 | 289.50 | 289.50 | 289.20 | 300 | 0 | 0.1 | |
| 28/10/2025 |
289
|
1,800 | 283.90 | 289 | 283.90 | 0 | 0 | 0 | |
| 27/10/2025 |
284
|
2,600 | 283 | 285 | 282.50 | 0 | 0 | 0 | |
| 24/10/2025 |
282.80
|
600 | 288 | 289.90 | 282 | 0 | 100 | -0.0 | |
| 23/10/2025 |
289
|
500 | 299.90 | 299.90 | 289 | 100 | 0 | 0.0 | |
| 22/10/2025 |
288
|
900 | 289 | 289.40 | 281.30 | 0 | 100 | -0.0 | |
| 21/10/2025 |
289.50
|
1,400 | 289 | 289.50 | 275.70 | 200 | 0 | 0.1 | |
| 20/10/2025 |
289.50
|
800 | 293 | 296.80 | 289.50 | 0 | 0 | 0 | |
| 17/10/2025 |
293
|
1,500 | 290 | 293 | 286 | 100 | 0 | 0.0 | |
| 16/10/2025 |
291
|
700 | 298 | 298 | 291 | 0 | 0 | 0 | |
| 15/10/2025 |
298
|
500 | 300 | 300 | 298 | 0 | 0 | 0 | |
| 14/10/2025 |
300
|
1,500 | 306.70 | 306.70 | 295.10 | 100 | 100 | -0 | |
| 13/10/2025 |
307
|
200 | 307 | 307 | 307 | 0 | 0 | 0 | |
| 10/10/2025 |
307.90
|
1,300 | 289 | 307.90 | 289 | 0 | 0 | 0 | |
| 09/10/2025 |
289
|
1,700 | 287 | 289 | 285 | 0 | 0 | 0 | |
| 08/10/2025 |
280
|
1,000 | 282 | 282 | 280 | 0 | 0 | 0 | |
| 07/10/2025 |
280
|
800 | 278 | 280 | 278 | 0 | 0 | 0 | |
| 06/10/2025 |
278
|
2,500 | 280 | 280 | 277.80 | 0 | 0 | 0 | |
| 03/10/2025 |
280
|
2,100 | 285 | 285 | 267.50 | 100 | 200 | -0.0 | |
| 02/10/2025 |
285.50
|
4,300 | 309 | 309 | 285.50 | 100 | 100 | -0.0 | |
| 01/10/2025 |
306.90
|
5,100 | 307.60 | 315 | 306.90 | 300 | 0 | 0.1 | |
| 30/09/2025: Cổ tức tiền mặt tỉ lệ: 480% | |||||||||
| 30/09/2025 |
330
|
700 | 331 | 331 | 330 | 0 | 0 | 0 | |
| 29/09/2025 |
332.00
|
7,500 | 330.69 | 332.87 | 329.38 | 200 | 0 | 0.1 | |
| 26/09/2025 |
329.82
|
3,400 | 330.43 | 330.43 | 325.01 | 0 | 0 | 0 | |
| 25/09/2025 |
330.60
|
2,200 | 349.04 | 349.04 | 323.35 | 0 | 0 | 0 | |
| 24/09/2025 |
331.04
|
2,300 | 331.56 | 331.56 | 324.57 | 0 | 0 | 0 | |
| 23/09/2025 |
331.56
|
17,900 | 358.21 | 358.21 | 314.53 | 200 | 200 | -0.0 | |
| 22/09/2025 |
334.97
|
1,800 | 334.97 | 334.97 | 334.97 | 0 | 0 | 0 | |
| 19/09/2025 |
313.13
|
1,100 | 313.13 | 313.13 | 313.13 | 0 | 300 | -0.1 | |
| 18/09/2025 |
292.68
|
8,100 | 285.43 | 296.96 | 285.43 | 0 | 200 | -0.1 | |
| 17/09/2025 |
284.38
|
0 | 284.38 | 284.38 | 284.38 | 0 | 0 | 0 | |
| 16/09/2025 |
284.38
|
0 | 284.38 | 284.38 | 284.38 | 0 | 0 | 0 | |
| 15/09/2025 |
284.38
|
0 | 284.38 | 284.38 | 284.38 | 0 | 0 | 0 | |
| 12/09/2025 |
284.38
|
100 | 284.38 | 284.38 | 284.38 | 0 | 0 | 0 | |
| 11/09/2025 |
275.21
|
400 | 273.46 | 275.21 | 273.46 | 0 | 0 | 0 | |
| 10/09/2025 |
273.46
|
300 | 271.80 | 273.46 | 271.80 | 0 | 0 | 0 | |
| 09/09/2025 |
271.37
|
500 | 268.66 | 272.59 | 268.66 | 200 | 0 | 0.1 | |
| 08/09/2025 |
279.58
|
300 | 280.02 | 280.02 | 267.43 | 100 | 100 | 0 | |
| 05/09/2025 |
280.02
|
0 | 280.02 | 280.02 | 280.02 | 0 | 0 | 0 | |
| 04/09/2025 |
280.02
|
300 | 280.45 | 280.45 | 269.09 | 100 | 0 | 0.0 | |
| 03/09/2025 |
275.21
|
100 | 275.21 | 275.21 | 275.21 | 0 | 0 | 0 | |
| 29/08/2025 |
275.73
|
100 | 275.73 | 275.73 | 275.73 | 0 | 0 | 0 | |
| 28/08/2025 |
275.73
|
0 | 275.73 | 275.73 | 275.73 | 0 | 0 | 0 | |
| 27/08/2025 |
275.73
|
500 | 273.46 | 283.07 | 273.46 | 0 | 0 | 0 | |
| 26/08/2025 |
266.56
|
900 | 284.82 | 284.82 | 266.56 | 0 | 0 | 0 | |
| 25/08/2025 |
283.86
|
200 | 284.82 | 284.82 | 283.86 | 0 | 0 | 0 | |
| 22/08/2025 |
266.47
|
400 | 266.47 | 266.47 | 266.47 | 0 | 100 | -0.0 | |
| 21/08/2025 |
266.47
|
200 | 266.47 | 266.47 | 266.47 | 0 | 200 | -0.1 | |
| 20/08/2025 |
266.47
|
600 | 266.47 | 266.47 | 264.73 | 100 | 0 | 0.0 | |
| 19/08/2025 |
266.47
|
200 | 266.47 | 266.47 | 266.47 | 0 | 0 | 0 | |
| 18/08/2025 |
266.47
|
500 | 262.19 | 269.71 | 262.19 | 0 | 0 | 0 | |
| 15/08/2025 |
266.65
|
1,500 | 266.47 | 268.22 | 266.47 | 100 | 0 | 0.0 | |
| 14/08/2025 |
268.92
|
200 | 267.00 | 268.92 | 267.00 | 0 | 0 | 0 | |
| 13/08/2025 |
267.00
|
400 | 267.43 | 267.43 | 267.00 | 0 | 100 | -0.0 | |
| 12/08/2025 |
268.40
|
800 | 269.62 | 269.62 | 265.60 | 0 | 0 | 0 | |
| 11/08/2025 |
267.35
|
1,600 | 269.18 | 269.18 | 267.35 | 0 | 0 | 0 | |
| 08/08/2025 |
270.75
|
2,700 | 267.00 | 270.75 | 265.77 | 0 | 0 | 0 | |
| 07/08/2025 |
265.86
|
2,600 | 257.82 | 274.77 | 257.82 | 0 | 1,000 | -0.3 | |
| 06/08/2025 |
268.40
|
2,700 | 265.69 | 269.88 | 265.69 | 1,100 | 0 | 0.3 | |
| 05/08/2025 |
266.39
|
2,700 | 270.84 | 274.34 | 262.10 | 300 | 0 | 0.1 | |
| 04/08/2025 |
270.84
|
4,600 | 254.50 | 274.77 | 254.42 | 100 | 900 | -0.2 | |
| 01/08/2025 |
273.46
|
2,000 | 285.17 | 286.57 | 273.46 | 200 | 1,400 | -0.4 | |
| 31/07/2025 |
285.17
|
1,000 | 285.17 | 285.17 | 285.17 | 0 | 0 | 0 | |
| 30/07/2025 |
285.17
|
2,900 | 270.84 | 285.17 | 264.99 | 0 | 200 | -0.1 | |
| 29/07/2025 |
284.82
|
0 | 284.82 | 284.82 | 284.82 | 0 | 0 | 0 | |
| 28/07/2025 |
284.82
|
2,000 | 275.21 | 285.69 | 267.43 | 0 | 500 | -0.2 | |
| 25/07/2025 |
267.43
|
600 | 265.60 | 274.34 | 265.60 | 0 | 0 | 0 | |
| 24/07/2025 |
270.75
|
600 | 274.25 | 274.25 | 270.75 | 100 | 0 | 0.0 | |
| 23/07/2025 |
274.25
|
2,200 | 262.98 | 276.08 | 262.10 | 900 | 800 | 0.0 | |
| 22/07/2025 |
278.88
|
1,900 | 261.49 | 278.88 | 261.49 | 100 | 600 | -0.2 | |
| 21/07/2025 |
260.79
|
6,000 | 245.07 | 261.23 | 245.07 | 0 | 400 | -0.1 | |
| 18/07/2025 |
259.83
|
1,700 | 258.70 | 259.92 | 258.61 | 0 | 0 | 0 | |
| 17/07/2025 |
259.92
|
2,300 | 259.57 | 260.27 | 249.96 | 0 | 0 | 0 | |
| 16/07/2025 |
259.66
|
1,200 | 259.48 | 259.66 | 259.48 | 0 | 0 | 0 | |
| 15/07/2025 |
258.87
|
1,500 | 260.71 | 260.71 | 257.82 | 0 | 0 | 0 | |
| 14/07/2025 |
260.62
|
600 | 260.79 | 260.79 | 258.70 | 0 | 100 | -0.0 | |
| 11/07/2025 |
260.88
|
200 | 256.95 | 260.88 | 256.95 | 0 | 0 | 0 | |
| 10/07/2025 |
261.14
|
600 | 260.79 | 261.14 | 260.79 | 100 | 200 | 0 | |
| 09/07/2025 |
260.71
|
500 | 260.36 | 260.71 | 260.36 | 0 | 0 | 0 | |
| 08/07/2025 |
260.62
|
6,200 | 258.35 | 260.62 | 258.35 | 0 | 2,100 | -0.6 | |
| 07/07/2025 |
258.35
|
2,700 | 259.22 | 259.22 | 257.04 | 0 | 0 | 0 | |
| 04/07/2025 |
256.08
|
100 | 256.08 | 256.08 | 256.08 | 0 | 0 | 0 | |
| 03/07/2025 |
257.12
|
400 | 258.96 | 258.96 | 257.12 | 0 | 0 | 0 | |
| 02/07/2025 |
255.29
|
400 | 255.12 | 255.29 | 255.12 | 0 | 0 | 0 | |
| 01/07/2025 |
257.39
|
1,000 | 254.50 | 257.47 | 254.50 | 0 | 0 | 0 | |
| 30/06/2025 |
257.56
|
500 | 257.74 | 257.74 | 255.81 | 0 | 0 | 0 | |