| 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) |
5.50 | 1.76% | 9,500 | -8,100 | -2.4 |
300.10
318
307.30
|
|
2 tháng
(2026-01-12) |
11.40 | 3.73% | 19,200 | -7,400 | -2.2 |
288.60
318
307.30
|
|
3 tháng
(2025-12-15) |
31.40 | 10.98% | 31,700 | -5,400 | -1.7 |
285
318
307.30
|
|
6 tháng
(2025-09-15) |
33.02 | 11.61% | 138,200 | -4,300 | -1.3 |
278
334.97
307.30
|
|
12 tháng
(2025-03-18) |
127.72 | 67.34% | 286,700 | -19,589 | -4.7 |
189.50
334.97
307.30
|
|
24 tháng
(2024-03-25) |
155.91 | 96.55% | 517,000 | -27,719 | -6.6 |
161.49
334.97
307.30
|
|
36 tháng
(2023-03-29) |
140.98 | 79.91% | 612,500 | -46,737 | -11.4 |
143.45
334.97
307.30
|
|
60 tháng
(2021-04-08) |
133.64 | 72.73% | 716,500 | -34,456 | -6.3 |
143.45
334.97
307.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
183.74
|
0 | 183.74 | 183.74 | 183.74 | 0 | 0 | 0 | |
| 20/12/2024 |
183.74
|
1,600 | 183.65 | 183.74 | 183.65 | 0 | 1,400 | -0.3 | |
| 19/12/2024 |
183.56
|
1,900 | 184.08 | 184.35 | 183.56 | 900 | 0 | 0.2 | |
| 18/12/2024 |
187.40
|
1,400 | 184.17 | 187.40 | 184.00 | 100 | 0 | 0.0 | |
| 17/12/2024 |
184.00
|
0 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 | |
| 16/12/2024 |
184.00
|
900 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 | |
| 13/12/2024 |
184.00
|
200 | 187.84 | 187.84 | 184.00 | 0 | 0 | 0 | |
| 12/12/2024 |
184.17
|
300 | 184.00 | 189.50 | 184.00 | 0 | 0 | 0 | |
| 11/12/2024 |
184.96
|
200 | 184.96 | 184.96 | 184.96 | 0 | 0 | 0 | |
| 10/12/2024 |
184.00
|
100 | 184.00 | 184.00 | 184.00 | 0 | 0 | 0 | |
| 09/12/2024 |
189.85
|
800 | 183.56 | 190.38 | 183.56 | 0 | 0 | 0 | |
| 06/12/2024 |
183.91
|
500 | 183.12 | 183.91 | 183.12 | 0 | 0 | 0 | |
| 05/12/2024 |
183.65
|
400 | 182.77 | 186.97 | 182.77 | 0 | 0 | 0 | |
| 04/12/2024 |
184.35
|
300 | 191.25 | 191.25 | 184.35 | 0 | 0 | 0 | |
| 03/12/2024 |
184.17
|
400 | 180.94 | 190.38 | 180.94 | 0 | 0 | 0 | |
| 02/12/2024 |
184.08
|
1,800 | 186.09 | 186.79 | 180.94 | 0 | 60 | -0.0 | |
| 29/11/2024 |
185.92
|
200 | 180.94 | 185.92 | 180.94 | 0 | 0 | 0 | |
| 28/11/2024 |
183.56
|
1,000 | 181.38 | 189.50 | 181.38 | 0 | 200 | -0.0 | |
| 27/11/2024 |
191.34
|
500 | 179.37 | 191.69 | 179.37 | 0 | 0 | 0 | |
| 26/11/2024 |
187.75
|
2,700 | 187.14 | 187.75 | 179.19 | 0 | 0 | 0 | |
| 25/11/2024 |
179.19
|
200 | 184.17 | 184.17 | 179.19 | 0 | 0 | 0 | |
| 22/11/2024 |
184.17
|
1,300 | 174.13 | 185.22 | 174.13 | 0 | 0 | 0 | |
| 21/11/2024 |
183.12
|
100 | 183.12 | 183.12 | 183.12 | 0 | 0 | 0 | |
| 20/11/2024 |
183.65
|
800 | 187.67 | 187.84 | 174.13 | 300 | 0 | 0.1 | |
| 19/11/2024 |
187.14
|
3,300 | 185.66 | 187.67 | 184.43 | 2,700 | 190 | 0.6 | |
| 18/11/2024 |
185.66
|
900 | 185.13 | 185.66 | 185.13 | 0 | 100 | -0.0 | |
| 15/11/2024 |
185.57
|
100 | 185.57 | 185.57 | 185.57 | 0 | 38 | 0 | |
| 14/11/2024 |
186.36
|
300 | 186.18 | 186.36 | 186.18 | 0 | 31 | -0.0 | |
| 13/11/2024 |
187.06
|
500 | 185.92 | 187.06 | 185.92 | 0 | 0 | 0 | |
| 12/11/2024 |
186.97
|
100 | 186.97 | 186.97 | 186.97 | 0 | 0 | 0 | |
| 11/11/2024 |
189.33
|
4,000 | 189.41 | 189.41 | 186.18 | 0 | 0 | 0 | |
| 08/11/2024 |
190.20
|
600 | 185.05 | 192.12 | 185.05 | 0 | 400 | -0.1 | |
| 07/11/2024 |
186.44
|
300 | 190.20 | 190.20 | 186.44 | 0 | 0 | 0 | |
| 06/11/2024 |
189.06
|
0 | 189.06 | 189.06 | 189.06 | 0 | 0 | 0 | |
| 05/11/2024 |
189.06
|
700 | 186.79 | 189.06 | 186.79 | 0 | 0 | 0 | |
| 04/11/2024 |
184.52
|
300 | 187.84 | 187.84 | 184.52 | 200 | 0 | 0.0 | |
| 01/11/2024 |
188.45
|
0 | 188.45 | 188.45 | 188.45 | 0 | 0 | 0 | |
| 31/10/2024 |
188.45
|
800 | 188.54 | 188.54 | 188.45 | 200 | 0 | 0.0 | |
| 30/10/2024 |
191.34
|
100 | 191.34 | 191.34 | 191.34 | 0 | 0 | 0 | |
| 29/10/2024 |
188.02
|
100 | 188.02 | 188.02 | 188.02 | 0 | 0 | 0 | |
| 28/10/2024 |
193.52
|
0 | 193.52 | 193.52 | 193.52 | 0 | 0 | 0 | |
| 25/10/2024 |
193.52
|
100 | 193.52 | 193.52 | 193.52 | 0 | 0 | 0 | |
| 24/10/2024 |
196.49
|
400 | 196.49 | 196.49 | 196.49 | 0 | 0 | 0 | |
| 23/10/2024 |
199.11
|
0 | 199.11 | 199.11 | 199.11 | 0 | 0 | 0 | |
| 22/10/2024 |
199.11
|
400 | 186.71 | 199.11 | 186.71 | 100 | 0 | 0.0 | |
| 21/10/2024 |
186.79
|
200 | 187.23 | 187.23 | 186.79 | 0 | 0 | 0 | |
| 18/10/2024 |
187.23
|
100 | 187.23 | 187.23 | 187.23 | 0 | 0 | 0 | |
| 17/10/2024 |
187.23
|
500 | 185.31 | 187.23 | 185.31 | 0 | 0 | 0 | |
| 16/10/2024 |
187.23
|
500 | 186.97 | 187.23 | 186.97 | 0 | 0 | 0 | |
| 15/10/2024 |
186.44
|
300 | 188.19 | 188.19 | 186.44 | 0 | 0 | 0 | |
| 14/10/2024 |
188.19
|
600 | 185.57 | 188.19 | 185.57 | 0 | 100 | -0.0 | |
| 11/10/2024 |
186.44
|
1,400 | 183.56 | 189.68 | 183.47 | 1,000 | 0 | 0.2 | |
| 10/10/2024 |
189.06
|
0 | 189.06 | 189.06 | 189.06 | 0 | 0 | 0 | |
| 09/10/2024 |
189.06
|
1,100 | 185.66 | 189.06 | 185.22 | 0 | 0 | 0 | |
| 08/10/2024 |
185.22
|
200 | 185.31 | 185.31 | 185.22 | 0 | 0 | 0 | |
| 07/10/2024 |
185.31
|
200 | 185.31 | 185.31 | 185.31 | 0 | 0 | 0 | |
| 04/10/2024 |
185.31
|
700 | 185.40 | 185.40 | 185.22 | 200 | 0 | 0.0 | |
| 03/10/2024 |
186.97
|
1,500 | 185.40 | 189.15 | 185.40 | 0 | 100 | -0.0 | |
| 02/10/2024 |
186.18
|
800 | 190.38 | 190.38 | 186.18 | 0 | 0 | 0 | |
| 01/10/2024 |
192.12
|
300 | 185.31 | 192.12 | 185.31 | 0 | 0 | 0 | |
| 30/09/2024 |
184.43
|
2,100 | 189.68 | 190.38 | 184.43 | 0 | 0 | 0 | |
| 27/09/2024 |
190.99
|
500 | 191.69 | 192.21 | 190.99 | 200 | 0 | 0.0 | |
| 26/09/2024 |
190.90
|
1,700 | 185.66 | 191.25 | 185.66 | 0 | 0 | 0 | |
| 25/09/2024 |
185.66
|
1,800 | 184.43 | 185.66 | 184.43 | 0 | 0 | 0 | |
| 24/09/2024 |
183.91
|
400 | 185.22 | 185.22 | 181.38 | 0 | 0 | 0 | |
| 23/09/2024 |
193.08
|
2,500 | 193.08 | 193.35 | 193.08 | 100 | 0 | 0.0 | |
| 20/09/2024 |
193.26
|
1,300 | 197.45 | 197.45 | 193.17 | 0 | 0 | 0 | |
| 19/09/2024 |
197.45
|
100 | 197.45 | 197.45 | 197.45 | 0 | 0 | 0 | |
| 18/09/2024 |
197.45
|
1,500 | 200.95 | 200.95 | 191.86 | 0 | 0 | 0 | |
| 17/09/2024 |
203.04
|
1,300 | 195.62 | 204.35 | 195.62 | 0 | 100 | -0.0 | |
| 16/09/2024 |
190.99
|
1,200 | 191.34 | 192.47 | 190.99 | 0 | 0 | 0 | |
| 13/09/2024 |
203.31
|
0 | 203.31 | 203.31 | 203.31 | 0 | 0 | 0 | |
| 12/09/2024 |
203.31
|
100 | 203.31 | 203.31 | 203.31 | 0 | 0 | 0 | |
| 11/09/2024 |
198.33
|
1,600 | 190.55 | 198.33 | 185.22 | 100 | 0 | 0.0 | |
| 10/09/2024 |
190.55
|
800 | 199.20 | 199.20 | 190.38 | 0 | 0 | 0 | |
| 09/09/2024 |
199.64
|
1,900 | 199.46 | 203.48 | 199.46 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 250% | |||||||||
| 06/09/2024 |
213.96
|
5,600 | 222.35 | 222.35 | 203.31 | 0 | 0 | 0 | |
| 05/09/2024 |
218.60
|
1,600 | 213.20 | 221.54 | 213.20 | 0 | 200 | -0.1 | |
| 04/09/2024 |
213.12
|
6,000 | 212.08 | 217.48 | 212.00 | 100 | 800 | -0.2 | |
| 30/08/2024 |
212.08
|
2,100 | 218.44 | 218.83 | 211.77 | 0 | 100 | -0.0 | |
| 29/08/2024 |
224.08
|
11,500 | 226.78 | 226.78 | 219.39 | 0 | 700 | -0.2 | |
| 28/08/2024 |
212.00
|
8,800 | 212.00 | 212.00 | 211.92 | 500 | 1,600 | -0.3 | |
| 27/08/2024 |
198.18
|
10,200 | 198.18 | 198.18 | 195.40 | 0 | 1,500 | -0.4 | |
| 26/08/2024 |
185.24
|
2,400 | 185.24 | 185.24 | 185.24 | 0 | 200 | -0.0 | |
| 23/08/2024 |
173.16
|
2,400 | 173.96 | 173.96 | 173.16 | 0 | 0 | 0 | |
| 22/08/2024 |
173.96
|
0 | 173.96 | 173.96 | 173.96 | 0 | 0 | 0 | |
| 21/08/2024 |
173.96
|
600 | 173.80 | 174.75 | 173.80 | 0 | 0 | 0 | |
| 20/08/2024 |
173.80
|
200 | 173.80 | 173.80 | 173.80 | 0 | 0 | 0 | |
| 19/08/2024 |
173.16
|
2,000 | 173.56 | 173.56 | 161.49 | 0 | 1,000 | -0.2 | |
| 16/08/2024 |
173.56
|
500 | 173.56 | 173.56 | 173.48 | 0 | 0 | 0 | |
| 15/08/2024 |
173.88
|
500 | 173.88 | 173.88 | 173.88 | 0 | 0 | 0 | |
| 14/08/2024 |
173.56
|
0 | 173.56 | 173.56 | 173.56 | 0 | 0 | 0 | |
| 13/08/2024 |
173.56
|
600 | 173.72 | 173.72 | 173.48 | 0 | 0 | 0 | |
| 12/08/2024 |
173.88
|
1,000 | 173.56 | 173.88 | 173.40 | 0 | 0 | 0 | |
| 09/08/2024 |
173.88
|
100 | 173.88 | 173.88 | 173.88 | 100 | 0 | 0.0 | |
| 08/08/2024 |
170.78
|
0 | 170.78 | 170.78 | 170.78 | 0 | 0 | 0 | |
| 07/08/2024 |
170.78
|
400 | 171.18 | 171.18 | 170.78 | 100 | 0 | 0.0 | |
| 06/08/2024 |
170.78
|
0 | 170.78 | 170.78 | 170.78 | 0 | 0 | 0 | |
| 05/08/2024 |
170.78
|
1,000 | 170.86 | 170.86 | 170.78 | 0 | 200 | -0.0 | |
| 02/08/2024 |
173.08
|
600 | 179.52 | 179.52 | 173.08 | 0 | 0 | 0 | |