| 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) |
|
| 14/02/2025 |
314.98
|
33,200 | 358.57 | 368.24 | 307.60 | 200 | 100 | 0.0 | |
| 13/02/2025 |
334.93
|
44,900 | 306.72 | 334.93 | 304.52 | 0 | 0 | 0 | |
| 12/02/2025 |
304.52
|
19,743 | 272.45 | 304.52 | 272.45 | 300 | 200 | 0.0 | |
| 11/02/2025 |
276.84
|
7,369 | 271.57 | 294.42 | 271.57 | 0 | 0 | 0 | |
| 10/02/2025 |
271.30
|
12,034 | 260.14 | 282.38 | 256.71 | 200 | 100 | 0.0 | |
| 07/02/2025 |
256.71
|
20,821 | 256.71 | 256.71 | 256.63 | 0 | 0 | 0 | |
| 06/02/2025 |
233.42
|
4,741 | 212.60 | 233.42 | 212.60 | 100 | 600 | -0.1 | |
| 05/02/2025 |
212.24
|
3,915 | 212.68 | 212.68 | 210.05 | 100 | 200 | -0.0 | |
| 04/02/2025 |
195.19
|
4,109 | 190.71 | 196.25 | 188.95 | 0 | 100 | -0.0 | |
| 03/02/2025 |
178.41
|
3,600 | 177.71 | 178.41 | 175.77 | 100 | 0 | 0 | |
| 24/01/2025 |
177.71
|
3,708 | 175.77 | 180.17 | 175.77 | 0 | 0 | 0 | |
| 23/01/2025 |
175.86
|
5,601 | 177.53 | 184.56 | 175.77 | 0 | 0 | 0 | |
| 22/01/2025 |
175.77
|
6,313 | 184.56 | 184.56 | 175.77 | 700 | 0 | 0.1 | |
| 21/01/2025 |
184.56
|
4,710 | 184.56 | 184.56 | 174.89 | 0 | 0 | 0 | |
| 20/01/2025 |
184.65
|
12,215 | 184.56 | 192.47 | 177.88 | 0 | 0 | 0 | |
| 17/01/2025 |
197.57
|
6,103 | 189.92 | 197.57 | 189.83 | 0 | 0 | 0 | |
| 16/01/2025 |
196.78
|
11 | 196.78 | 196.78 | 196.78 | 0 | 0 | 0 | |
| 15/01/2025 |
196.78
|
900 | 195.99 | 196.78 | 188.95 | 0 | 0 | 0 | |
| 14/01/2025 |
204.69
|
0 | 204.69 | 204.69 | 204.69 | 0 | 0 | 0 | |
| 13/01/2025 |
204.69
|
101 | 204.69 | 204.69 | 204.69 | 0 | 0 | 0 | |
| 10/01/2025 |
204.69
|
2,502 | 204.42 | 210.93 | 204.42 | 0 | 100 | -0.0 | |
| 09/01/2025 |
204.69
|
515 | 198.71 | 204.69 | 193.35 | 100 | 0 | 0.0 | |
| 08/01/2025 |
198.62
|
200 | 185.79 | 198.62 | 185.79 | 0 | 0 | 0 | |
| 07/01/2025 |
199.24
|
200 | 184.56 | 199.24 | 184.56 | 0 | 0 | 0 | |
| 06/01/2025 |
199.41
|
211 | 191.59 | 199.41 | 191.59 | 0 | 0 | 0 | |
| 03/01/2025 |
191.59
|
400 | 192.03 | 192.03 | 191.59 | 0 | 0 | 0 | |
| 02/01/2025 |
192.03
|
706 | 195.99 | 195.99 | 191.59 | 0 | 0 | 0 | |
| 31/12/2024 |
202.84
|
606 | 190.27 | 202.93 | 190.27 | 100 | 0 | 0.0 | |
| 30/12/2024 |
202.31
|
3,002 | 204.07 | 204.07 | 191.59 | 0 | 0 | 0 | |
| 27/12/2024 |
204.07
|
4,945 | 205.65 | 215.14 | 202.14 | 200 | 0 | 0.0 | |
| 26/12/2024 |
210.75
|
2,944 | 209.17 | 210.75 | 202.23 | 0 | 0 | 0 | |
| 25/12/2024 |
202.23
|
4,521 | 203.46 | 219.71 | 202.23 | 0 | 0 | 0 | |
| 24/12/2024 |
202.23
|
4,210 | 201.26 | 210.93 | 201.26 | 100 | 300 | -0.0 | |
| 23/12/2024 |
195.11
|
6,515 | 182.80 | 198.62 | 177.53 | 0 | 400 | -0.1 | |
| 20/12/2024 |
181.31
|
1,310 | 170.15 | 187.02 | 170.15 | 0 | 0 | 0 | |
| 19/12/2024 |
170.15
|
1,906 | 163.47 | 170.15 | 162.59 | 0 | 0 | 0 | |
| 18/12/2024 |
163.47
|
504 | 172.26 | 172.26 | 163.47 | 0 | 0 | 0 | |
| 17/12/2024 |
175.77
|
4,950 | 166.98 | 175.77 | 162.59 | 0 | 0 | 0 | |
| 16/12/2024 |
175.68
|
5,163 | 178.41 | 179.29 | 161.71 | 300 | 0 | 0.1 | |
| 13/12/2024 |
175.77
|
7,810 | 175.77 | 179.29 | 175.77 | 0 | 100 | -0.0 | |
| 12/12/2024 |
178.41
|
1,500 | 188.08 | 188.08 | 177.18 | 0 | 0 | 0 | |
| 11/12/2024 |
177.00
|
2,901 | 193.35 | 193.35 | 177.00 | 0 | 0 | 0 | |
| 10/12/2024 |
189.83
|
3,708 | 205.65 | 205.65 | 174.01 | 0 | 0 | 0 | |
| 09/12/2024 |
193.35
|
8,006 | 201.26 | 202.05 | 183.68 | 500 | 300 | 0.0 | |
| 06/12/2024 |
183.68
|
8,400 | 175.77 | 183.68 | 175.77 | 100 | 100 | -0 | |
| 05/12/2024 |
166.98
|
8,748 | 156.44 | 166.98 | 156.44 | 0 | 0 | 0 | |
| 04/12/2024 |
156.44
|
10,901 | 147.65 | 156.44 | 147.65 | 200 | 0 | 0.0 | |
| 03/12/2024 |
145.89
|
10,300 | 144.13 | 145.89 | 143.25 | 0 | 0 | 0 | |
| 02/12/2024 |
143.25
|
13,130 | 145.01 | 145.01 | 134.47 | 0 | 700 | -0.1 | |
| 29/11/2024 |
131.83
|
3,800 | 132.71 | 132.71 | 131.83 | 0 | 0 | 0 | |
| 28/11/2024 |
132.71
|
2,964 | 132.71 | 132.71 | 130.95 | 0 | 0 | 0 | |
| 27/11/2024 |
132.80
|
8,501 | 131.74 | 133.59 | 131.74 | 0 | 0 | 0 | |
| 26/11/2024 |
130.07
|
5,293 | 127.43 | 135.34 | 127.43 | 0 | 0 | 0 | |
| 25/11/2024 |
123.04
|
4,003 | 121.28 | 123.04 | 120.40 | 0 | 0 | 0 | |
| 22/11/2024 |
122.16
|
6,700 | 116.45 | 129.19 | 111.61 | 0 | 0 | 0 | |
| 21/11/2024 |
118.47
|
700 | 118.47 | 118.47 | 118.47 | 0 | 0 | 0 | |
| 20/11/2024 |
131.57
|
400 | 122.16 | 131.57 | 122.16 | 0 | 0 | 0 | |
| 19/11/2024 |
131.83
|
500 | 131.83 | 131.83 | 127.43 | 0 | 0 | 0 | |
| 18/11/2024 |
131.83
|
5,007 | 131.74 | 135.17 | 131.74 | 0 | 0 | 0 | |
| 15/11/2024 |
130.07
|
3,500 | 130.07 | 130.07 | 130.07 | 0 | 0 | 0 | |
| 14/11/2024 |
127.87
|
9,202 | 117.59 | 128.05 | 117.59 | 0 | 600 | -0.1 | |
| 13/11/2024 |
116.45
|
2,800 | 113.37 | 116.45 | 113.37 | 0 | 0 | 0 | |
| 12/11/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 12/11/2024 |
114.25
|
400 | 114.25 | 114.25 | 114.25 | 0 | 0 | 0 | |
| 11/11/2024 |
112.49
|
8,402 | 112.49 | 117.69 | 103.84 | 600 | 0 | 0.1 | |
| 08/11/2024 |
112.49
|
5,700 | 108.51 | 112.49 | 108.51 | 0 | 0 | 0 | |
| 07/11/2024 |
108.51
|
10,602 | 101.24 | 108.51 | 101.24 | 0 | 300 | -0.0 | |
| 06/11/2024 |
98.65
|
4,701 | 95.10 | 98.65 | 95.10 | 0 | 0 | 0 | |
| 05/11/2024 |
93.46
|
1,700 | 89.48 | 93.46 | 89.48 | 0 | 100 | -0.0 | |
| 04/11/2024 |
89.48
|
5,700 | 81.34 | 89.48 | 81.34 | 0 | 400 | -0.0 | |
| 01/11/2024 |
81.34
|
3,300 | 80.48 | 81.34 | 73.55 | 0 | 0 | 0 | |
| 31/10/2024 |
80.48
|
600 | 80.48 | 80.48 | 80.48 | 0 | 0 | 0 | |
| 30/10/2024 |
77.88
|
1,101 | 78.75 | 78.75 | 70.09 | 0 | 100 | -0.0 | |
| 29/10/2024 |
74.59
|
202 | 74.59 | 74.59 | 74.59 | 0 | 0 | 0 | |
| 28/10/2024 |
67.84
|
4,700 | 77.88 | 77.88 | 67.84 | 700 | 0 | 0.1 | |
| 25/10/2024 |
75.20
|
1,500 | 75.20 | 75.28 | 75.20 | 1,000 | 0 | 0.1 | |
| 24/10/2024 |
74.77
|
500 | 76.15 | 76.15 | 70.52 | 200 | 100 | 0.0 | |
| 23/10/2024 |
69.40
|
2,601 | 72.77 | 75.20 | 69.40 | 200 | 0 | 0.0 | |
| 22/10/2024 |
72.77
|
0 | 72.77 | 72.77 | 72.77 | 0 | 0 | 0 | |
| 21/10/2024 |
72.77
|
1,300 | 71.91 | 72.77 | 71.91 | 0 | 0 | 0 | |
| 18/10/2024 |
71.39
|
500 | 69.23 | 71.39 | 69.23 | 0 | 400 | -0.0 | |
| 17/10/2024 |
64.90
|
0 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
| 16/10/2024 |
64.90
|
0 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
| 15/10/2024 |
64.90
|
400 | 65.33 | 65.33 | 64.90 | 0 | 0 | 0 | |
| 14/10/2024 |
64.90
|
0 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
| 11/10/2024 |
64.90
|
100 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
| 10/10/2024 |
69.23
|
100 | 69.23 | 69.23 | 69.23 | 0 | 0 | 0 | |
| 09/10/2024 |
64.90
|
0 | 64.90 | 64.90 | 64.90 | 0 | 0 | 0 | |
| 08/10/2024 |
64.90
|
7,200 | 68.10 | 68.28 | 64.90 | 0 | 1,000 | -0.1 | |
| 07/10/2024 |
68.10
|
600 | 68.36 | 68.36 | 68.10 | 0 | 0 | 0 | |
| 04/10/2024 |
67.93
|
302 | 72.69 | 72.69 | 67.93 | 0 | 100 | -0.0 | |
| 03/10/2024 |
69.31
|
700 | 69.31 | 69.31 | 69.31 | 0 | 0 | 0 | |
| 02/10/2024 |
69.66
|
1,303 | 68.97 | 69.66 | 68.97 | 0 | 0 | 0 | |
| 01/10/2024 |
68.53
|
67,700 | 68.10 | 71.82 | 68.10 | 0 | 0 | 0 | |
| 30/09/2024 |
69.57
|
73,412 | 65.85 | 71.13 | 65.16 | 0 | 100 | -0.0 | |
| 27/09/2024 |
64.90
|
77,900 | 62.39 | 69.49 | 62.30 | 0 | 500 | -0.0 | |
| 26/09/2024 |
63.17
|
67,920 | 62.30 | 63.17 | 60.66 | 0 | 0 | 0 | |
| 25/09/2024 |
64.90
|
500 | 61.53 | 65.68 | 61.53 | 0 | 0 | 0 | |
| 24/09/2024 |
64.90
|
8,700 | 60.49 | 64.90 | 60.14 | 0 | 1,500 | -0.1 | |
| 23/09/2024 |
59.28
|
2,200 | 63.60 | 63.60 | 59.28 | 0 | 0 | 0 | |
| 20/09/2024 |
58.84
|
200 | 58.84 | 58.84 | 58.84 | 0 | 0 | 0 | |