| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-8.20 | -6.83% | 75,500 | 0 | -0.0 |
109.50
239.80
109.50
|
|
2 tháng
(2026-07-20) |
-25.11 | -18.34% | 214,800 | 900 | 0.1 |
109.50
239.80
109.50
|
|
3 tháng
(2026-06-19) |
-27.33 | -19.64% | 268,900 | 700 | 0.1 |
109.50
239.80
109.50
|
|
6 tháng
(2026-03-23) |
-71.43 | -38.98% | 456,900 | 3,700 | 0.7 |
107.84
239.80
109.50
|
|
12 tháng
(2025-09-22) |
-164.42 | -59.53% | 1,429,100 | -1,400 | -1.0 |
103.34
285.51
109.50
|
|
24 tháng
(2024-09-27) |
49.31 | 78.91% | 2,938,647 | 12,301 | 3.4 |
39.77
322.48
109.50
|
|
36 tháng
(2023-10-03) |
73.97 | 195.51% | 3,347,404 | 10,501 | 3.2 |
28.11
322.48
109.50
|
|
60 tháng
(2021-10-13) |
91.59 | 453.15% | 3,495,003 | 11,901 | 3.3 |
20.21
322.48
109.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/03/2025 |
262.98
|
1,503 | 264.69 | 272.29 | 262.98 | 0 | 0 | 0 | |
| 05/03/2025 |
262.98
|
6,224 | 281.77 | 285.95 | 260.42 | 0 | 0 | 0 | |
| 04/03/2025 |
260.42
|
5,860 | 273.23 | 273.23 | 258.20 | 0 | 200 | -0.1 | |
| 03/03/2025 |
286.89
|
2,807 | 290.31 | 291.24 | 265.20 | 0 | 100 | -0.0 | |
| 28/02/2025 |
290.31
|
7,666 | 278.95 | 302.26 | 278.95 | 0 | 200 | -0.1 | |
| 27/02/2025 |
278.44
|
16,459 | 260.42 | 278.44 | 260.42 | 200 | 100 | 0.0 | |
| 26/02/2025 |
253.16
|
5,446 | 252.82 | 256.15 | 252.82 | 100 | 0 | 0.0 | |
| 25/02/2025 |
252.40
|
6,751 | 241.04 | 259.57 | 241.04 | 100 | 0 | 0.0 | |
| 24/02/2025 |
251.88
|
6,744 | 248.55 | 260.42 | 248.47 | 0 | 0 | 0 | |
| 21/02/2025 |
273.23
|
7,778 | 298.84 | 298.84 | 264.69 | 0 | 300 | -0.1 | |
| 20/02/2025 |
280.49
|
16,273 | 238.22 | 280.49 | 238.22 | 0 | 100 | -0.0 | |
| 19/02/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 19/02/2025 |
255.04
|
28,366 | 284.24 | 284.24 | 255.04 | 200 | 300 | -0.0 | |
| 18/02/2025 |
283.30
|
38,530 | 338.48 | 338.48 | 283.30 | 300 | 0 | 0.1 | |
| 17/02/2025 |
314.78
|
38,710 | 303.78 | 333.57 | 303.78 | 0 | 300 | -0.1 | |
| 14/02/2025 |
303.27
|
33,681 | 345.24 | 354.55 | 296.17 | 200 | 100 | 0.0 | |
| 13/02/2025 |
322.48
|
44,905 | 295.32 | 322.48 | 293.20 | 0 | 0 | 0 | |
| 12/02/2025 |
293.20
|
19,743 | 262.32 | 293.20 | 262.32 | 300 | 200 | 0.0 | |
| 11/02/2025 |
266.55
|
7,369 | 261.47 | 283.47 | 261.47 | 0 | 0 | 0 | |
| 10/02/2025 |
261.22
|
12,034 | 250.47 | 271.88 | 247.17 | 200 | 100 | 0.0 | |
| 07/02/2025 |
247.17
|
20,821 | 247.17 | 247.17 | 247.09 | 0 | 0 | 0 | |
| 06/02/2025 |
224.75
|
4,741 | 204.69 | 224.75 | 204.69 | 100 | 600 | -0.1 | |
| 05/02/2025 |
204.35
|
3,915 | 204.78 | 204.78 | 202.24 | 100 | 200 | -0.0 | |
| 04/02/2025 |
187.94
|
4,109 | 183.62 | 188.95 | 181.93 | 0 | 100 | -0.0 | |
| 03/02/2025 |
287.70
|
7,666 | 276.45 | 299.55 | 276.45 | 0 | 200 | -0.1 | |
| 31/01/2025 |
94.77
|
2,500 | 94.86 | 94.86 | 94.69 | 0 | 0 | 0 | |
| 30/01/2025 |
94.77
|
2,500 | 94.86 | 94.86 | 94.69 | 0 | 0 | 0 | |
| 29/01/2025 |
94.77
|
2,500 | 94.86 | 94.86 | 94.69 | 0 | 0 | 0 | |
| 28/01/2025 |
94.77
|
2,500 | 94.86 | 94.86 | 94.69 | 0 | 0 | 0 | |
| 27/01/2025 |
94.77
|
2,500 | 94.86 | 94.86 | 94.69 | 0 | 0 | 0 | |
| 24/01/2025 |
171.10
|
3,708 | 169.24 | 173.47 | 169.24 | 0 | 0 | 0 | |
| 23/01/2025 |
169.32
|
5,601 | 170.93 | 177.70 | 169.24 | 0 | 0 | 0 | |
| 22/01/2025 |
169.24
|
6,313 | 177.70 | 177.70 | 169.24 | 700 | 0 | 0.1 | |
| 21/01/2025 |
177.70
|
4,710 | 177.70 | 177.70 | 168.39 | 0 | 0 | 0 | |
| 20/01/2025 |
177.78
|
12,215 | 177.70 | 185.32 | 171.27 | 0 | 0 | 0 | |
| 17/01/2025 |
190.22
|
6,103 | 182.86 | 190.22 | 182.78 | 0 | 0 | 0 | |
| 16/01/2025 |
189.46
|
11 | 189.46 | 189.46 | 189.46 | 0 | 0 | 0 | |
| 15/01/2025 |
189.46
|
900 | 188.70 | 189.46 | 181.93 | 0 | 0 | 0 | |
| 14/01/2025 |
197.08
|
0 | 197.08 | 197.08 | 197.08 | 0 | 0 | 0 | |
| 13/01/2025 |
197.08
|
101 | 197.08 | 197.08 | 197.08 | 0 | 0 | 0 | |
| 10/01/2025 |
197.08
|
2,502 | 196.82 | 203.09 | 196.82 | 0 | 100 | -0.0 | |
| 09/01/2025 |
197.08
|
515 | 191.32 | 197.08 | 186.16 | 100 | 0 | 0.0 | |
| 08/01/2025 |
191.24
|
200 | 178.88 | 191.24 | 178.88 | 0 | 0 | 0 | |
| 07/01/2025 |
228.47
|
800 | 228.47 | 228.47 | 226.95 | 0 | 0 | 0 | |
| 06/01/2025 |
192.00
|
211 | 184.47 | 192.00 | 184.47 | 0 | 0 | 0 | |
| 03/01/2025 |
184.47
|
400 | 184.89 | 184.89 | 184.47 | 0 | 0 | 0 | |
| 02/01/2025 |
184.89
|
706 | 188.70 | 188.70 | 184.47 | 0 | 0 | 0 | |
| 01/01/2025 |
195.30
|
606 | 183.20 | 195.38 | 183.20 | 100 | 0 | 0.0 | |
| 31/12/2024 |
195.30
|
606 | 183.20 | 195.38 | 183.20 | 100 | 0 | 0.0 | |
| 30/12/2024 |
194.79
|
3,002 | 196.48 | 196.48 | 184.47 | 0 | 0 | 0 | |
| 27/12/2024 |
196.48
|
4,945 | 198.01 | 207.15 | 194.62 | 200 | 0 | 0.0 | |
| 26/12/2024 |
202.92
|
2,944 | 201.39 | 202.92 | 194.71 | 0 | 0 | 0 | |
| 25/12/2024 |
194.71
|
4,521 | 195.89 | 211.55 | 194.71 | 0 | 0 | 0 | |
| 24/12/2024 |
194.71
|
4,210 | 193.78 | 203.09 | 193.78 | 0 | 0 | 0 | |
| 23/12/2024 |
187.85
|
6,515 | 176.01 | 191.24 | 170.93 | 0 | 400 | -0.1 | |
| 20/12/2024 |
174.57
|
1,310 | 163.82 | 180.07 | 163.82 | 0 | 0 | 0 | |
| 19/12/2024 |
163.82
|
1,906 | 157.39 | 163.82 | 156.54 | 0 | 0 | 0 | |
| 18/12/2024 |
157.39
|
504 | 165.85 | 165.85 | 157.39 | 0 | 100 | -0.0 | |
| 17/12/2024 |
169.24
|
4,950 | 160.78 | 169.24 | 156.54 | 0 | 0 | 0 | |
| 16/12/2024 |
169.15
|
5,163 | 171.78 | 172.62 | 155.70 | 300 | 0 | 0.1 | |
| 13/12/2024 |
169.24
|
7,810 | 169.24 | 172.62 | 169.24 | 0 | 100 | -0.0 | |
| 12/12/2024 |
171.78
|
1,500 | 181.08 | 181.08 | 170.59 | 0 | 0 | 0 | |
| 11/12/2024 |
170.42
|
2,901 | 186.16 | 186.16 | 170.42 | 0 | 0 | 0 | |
| 10/12/2024 |
182.78
|
3,708 | 198.01 | 198.01 | 167.55 | 0 | 0 | 0 | |
| 09/12/2024 |
186.16
|
8,006 | 193.78 | 194.54 | 176.85 | 500 | 300 | 0.0 | |
| 06/12/2024 |
48.66
|
200 | 48.66 | 48.66 | 48.66 | 0 | 0 | 0 | |
| 05/12/2024 |
42.31
|
0 | 42.31 | 42.31 | 42.31 | 0 | 0 | 0 | |
| 04/12/2024 |
39.77
|
0 | 39.77 | 39.77 | 39.77 | 0 | 0 | 0 | |
| 03/12/2024 |
39.77
|
100 | 39.77 | 39.77 | 39.77 | 0 | 0 | 0 | |
| 02/12/2024 |
42.14
|
1,500 | 42.06 | 42.14 | 42.06 | 0 | 0 | 0 | |
| 29/11/2024 |
94.77
|
2,500 | 94.86 | 94.86 | 94.69 | 0 | 0 | 0 | |
| 28/11/2024 |
94.77
|
2,500 | 94.86 | 94.86 | 94.69 | 0 | 0 | 0 | |
| 27/11/2024 |
94.77
|
2,500 | 94.86 | 94.86 | 94.69 | 0 | 0 | 0 | |
| 26/11/2024 |
94.77
|
2,500 | 94.86 | 94.86 | 94.69 | 0 | 0 | 0 | |
| 25/11/2024 |
118.47
|
4,003 | 116.77 | 118.47 | 115.93 | 0 | 0 | 0 | |
| 22/11/2024 |
117.62
|
6,700 | 112.12 | 124.39 | 107.47 | 0 | 0 | 0 | |
| 21/11/2024 |
114.07
|
700 | 114.07 | 114.07 | 114.07 | 0 | 0 | 0 | |
| 20/11/2024 |
126.67
|
400 | 117.62 | 126.67 | 117.62 | 0 | 0 | 0 | |
| 19/11/2024 |
126.93
|
500 | 126.93 | 126.93 | 122.70 | 0 | 0 | 0 | |
| 18/11/2024 |
126.93
|
5,007 | 126.84 | 130.14 | 126.84 | 0 | 0 | 0 | |
| 15/11/2024 |
125.24
|
3,500 | 125.24 | 125.24 | 125.24 | 0 | 0 | 0 | |
| 14/11/2024 |
123.12
|
9,202 | 113.22 | 123.29 | 113.22 | 0 | 600 | -0.1 | |
| 13/11/2024 |
112.12
|
2,800 | 109.16 | 112.12 | 109.16 | 0 | 0 | 0 | |
| 12/11/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 12/11/2024 |
110.00
|
400 | 110.00 | 110.00 | 110.00 | 0 | 0 | 0 | |
| 11/11/2024 |
108.31
|
8,402 | 108.31 | 113.31 | 99.98 | 600 | 0 | 0.1 | |
| 08/11/2024 |
108.31
|
5,700 | 104.48 | 108.31 | 104.48 | 0 | 0 | 0 | |
| 07/11/2024 |
104.48
|
10,602 | 97.48 | 104.48 | 97.48 | 0 | 300 | -0.0 | |
| 06/11/2024 |
94.98
|
4,701 | 91.57 | 94.98 | 91.57 | 0 | 0 | 0 | |
| 05/11/2024 |
89.98
|
1,700 | 86.15 | 89.98 | 86.15 | 0 | 100 | -0.0 | |
| 04/11/2024 |
86.15
|
5,700 | 78.32 | 86.15 | 78.32 | 0 | 400 | -0.0 | |
| 01/11/2024 |
78.32
|
3,300 | 77.49 | 78.32 | 70.82 | 0 | 0 | 0 | |
| 31/10/2024 |
77.49
|
600 | 77.49 | 77.49 | 77.49 | 0 | 0 | 0 | |
| 30/10/2024 |
74.99
|
1,101 | 75.82 | 75.82 | 67.49 | 0 | 100 | -0.0 | |
| 29/10/2024 |
71.82
|
202 | 71.82 | 71.82 | 71.82 | 0 | 0 | 0 | |
| 28/10/2024 |
65.32
|
4,700 | 74.99 | 74.99 | 65.32 | 700 | 0 | 0.1 | |
| 25/10/2024 |
72.40
|
1,500 | 72.40 | 72.49 | 72.40 | 1,000 | 0 | 0.1 | |
| 24/10/2024 |
71.99
|
500 | 73.32 | 73.32 | 67.90 | 200 | 100 | 0.0 | |
| 23/10/2024 |
66.82
|
2,601 | 70.07 | 72.40 | 66.82 | 200 | 0 | 0.0 | |
| 22/10/2024 |
70.07
|
0 | 70.07 | 70.07 | 70.07 | 0 | 0 | 0 | |
| 21/10/2024 |
70.07
|
1,300 | 69.24 | 70.07 | 69.24 | 0 | 0 | 0 | |
| 18/10/2024 |
68.74
|
500 | 66.65 | 68.74 | 66.65 | 0 | 400 | -0.0 | |