| 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) |
|
| 01/04/2025 |
314.82
|
6,500 | 306.84 | 319.25 | 306.84 | 0 | 100 | -0.0 | |
| 31/03/2025 |
297.97
|
13,400 | 295.48 | 301.43 | 292.65 | 100 | 0 | 0.0 | |
| 28/03/2025 |
294.42
|
9,900 | 300.63 | 315.70 | 290.87 | 0 | 0 | 0 | |
| 27/03/2025 |
290.87
|
3,600 | 289.10 | 290.87 | 282.89 | 0 | 100 | -0.0 | |
| 26/03/2025 |
289.01
|
1,900 | 293.80 | 295.75 | 289.01 | 0 | 0 | 0 | |
| 25/03/2025 |
293.80
|
700 | 293.80 | 293.80 | 282.98 | 0 | 0 | 0 | |
| 24/03/2025 |
293.80
|
5,300 | 291.76 | 294.42 | 291.76 | 0 | 0 | 0 | |
| 21/03/2025 |
291.76
|
3,000 | 292.65 | 292.65 | 285.55 | 0 | 0 | 0 | |
| 20/03/2025 |
291.76
|
3,300 | 285.55 | 291.76 | 279.88 | 0 | 0 | 0 | |
| 19/03/2025 |
284.67
|
1,300 | 284.67 | 284.67 | 283.78 | 0 | 0 | 0 | |
| 18/03/2025 |
288.21
|
1,700 | 284.67 | 288.30 | 284.67 | 0 | 0 | 0 | |
| 17/03/2025 |
298.85
|
4,400 | 292.65 | 298.85 | 292.65 | 200 | 0 | 0 | |
| 14/03/2025 |
291.58
|
2,600 | 275.80 | 292.65 | 275.80 | 0 | 0 | 0 | |
| 13/03/2025 |
274.02
|
4,000 | 279.34 | 279.34 | 273.14 | 0 | 0 | 0 | |
| 12/03/2025 |
279.34
|
3,200 | 282.27 | 282.36 | 274.91 | 0 | 100 | -0.0 | |
| 11/03/2025 |
282.09
|
1,400 | 292.65 | 297.08 | 282.09 | 0 | 0 | 0 | |
| 10/03/2025 |
292.65
|
7,000 | 266.04 | 292.65 | 266.04 | 0 | 0 | 0 | |
| 07/03/2025 |
266.04
|
2,900 | 278.46 | 278.46 | 262.14 | 100 | 100 | -0.0 | |
| 06/03/2025 |
273.14
|
1,400 | 274.91 | 282.80 | 273.14 | 0 | 0 | 0 | |
| 05/03/2025 |
273.14
|
6,200 | 292.65 | 296.99 | 270.48 | 0 | 0 | 0 | |
| 04/03/2025 |
270.48
|
5,700 | 283.78 | 283.78 | 268.17 | 0 | 200 | -0.1 | |
| 03/03/2025 |
297.97
|
2,700 | 301.51 | 302.49 | 275.44 | 0 | 100 | -0.0 | |
| 28/02/2025 |
301.51
|
7,600 | 289.72 | 313.93 | 289.72 | 0 | 200 | -0.1 | |
| 27/02/2025 |
289.19
|
16,400 | 270.48 | 289.19 | 270.48 | 200 | 100 | 0.0 | |
| 26/02/2025 |
262.94
|
5,400 | 262.58 | 266.04 | 262.58 | 100 | 0 | 0.0 | |
| 25/02/2025 |
262.14
|
6,700 | 250.35 | 269.59 | 250.35 | 100 | 0 | 0.0 | |
| 24/02/2025 |
261.61
|
6,700 | 258.15 | 270.48 | 258.06 | 0 | 0 | 0 | |
| 21/02/2025 |
283.78
|
7,600 | 310.38 | 310.38 | 274.91 | 0 | 300 | -0.1 | |
| 20/02/2025 |
291.32
|
16,100 | 247.42 | 291.32 | 247.42 | 0 | 100 | -0.0 | |
| 19/02/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 19/02/2025 |
264.89
|
28,200 | 295.22 | 295.22 | 264.89 | 200 | 300 | -0.0 | |
| 18/02/2025 |
294.24
|
38,200 | 351.54 | 351.54 | 294.24 | 300 | 0 | 0.1 | |
| 17/02/2025 |
326.94
|
38,600 | 315.51 | 346.45 | 315.51 | 0 | 300 | -0.1 | |
| 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 | |