| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-11.09 | -4.21% | 93,700 | -12,100 | -3.2 |
247.70
265.99
250.20
|
|
2 tháng
(2025-10-06) |
-43.12 | -14.61% | 256,800 | -12,400 | -3.2 |
247.70
301.89
250.20
|
|
3 tháng
(2025-09-05) |
-38.38 | -13.22% | 381,200 | -10,300 | -2.6 |
247.70
309.44
250.20
|
|
6 tháng
(2025-06-09) |
-11.02 | -4.19% | 668,800 | 1,600 | 1.2 |
247.70
343.08
250.20
|
|
12 tháng
(2024-12-09) |
50.24 | 24.90% | 1,438,529 | 1,901 | 1.2 |
170.58
349.51
250.20
|
|
24 tháng
(2023-12-15) |
212.22 | 533.50% | 2,199,855 | -1,399 | 0.8 |
30.47
349.51
250.20
|
|
36 tháng
(2022-12-20) |
219.86 | 684.07% | 2,229,575 | 701 | 0.9 |
29.33
349.51
250.20
|
|
60 tháng
(2020-12-30) |
228.15 | 956.54% | 2,337,831 | 1,401 | 1.0 |
21.91
349.51
250.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
251.50
|
3,200 | 250.50 | 251.50 | 248 | 0 | 0 | 0 | |
| 04/12/2025 |
250.20
|
5,200 | 255.80 | 255.80 | 250 | 0 | 200 | -0.1 | |
| 03/12/2025 |
252
|
5,000 | 250.20 | 255.90 | 250 | 100 | 200 | -0.0 | |
| 02/12/2025 |
254
|
1,700 | 254 | 254.20 | 249.10 | 0 | 300 | -0.1 | |
| 01/12/2025 |
254.30
|
1,700 | 258.90 | 258.90 | 254.20 | 0 | 100 | -0.0 | |
| 28/11/2025 |
258.90
|
5,000 | 257 | 260 | 252.10 | 0 | 100 | -0.0 | |
| 27/11/2025 |
256.40
|
4,000 | 252.50 | 256.40 | 252.10 | 0 | 100 | -0.0 | |
| 26/11/2025 |
255.90
|
2,800 | 254 | 256 | 253.90 | 0 | 0 | 0 | |
| 25/11/2025 |
254
|
3,100 | 257.50 | 257.50 | 250.50 | 0 | 0 | 0 | |
| 24/11/2025: Cổ tức tiền mặt tỉ lệ: 85% | |||||||||
| 24/11/2025 |
255
|
1,700 | 252.70 | 255 | 252.70 | 0 | 0 | 0 | |
| 21/11/2025 |
253.80
|
4,800 | 255.64 | 255.93 | 251.87 | 0 | 1,500 | -0.4 | |
| 20/11/2025 |
257.28
|
5,100 | 254.38 | 257.48 | 254.28 | 0 | 1,800 | -0.5 | |
| 19/11/2025 |
257.57
|
2,600 | 257.38 | 257.86 | 255.64 | 0 | 0 | 0 | |
| 18/11/2025 |
257.38
|
6,700 | 253.03 | 257.38 | 253.03 | 400 | 200 | 0.1 | |
| 17/11/2025 |
253.03
|
6,500 | 247.70 | 253.51 | 247.70 | 800 | 0 | 0.2 | |
| 14/11/2025 |
248.09
|
4,800 | 247.70 | 248.09 | 244.80 | 500 | 100 | 0.1 | |
| 13/11/2025 |
247.70
|
5,600 | 249.64 | 249.64 | 247.70 | 0 | 2,100 | -0.5 | |
| 12/11/2025 |
249.64
|
11,400 | 251.57 | 251.57 | 244.80 | 200 | 4,800 | -1.2 | |
| 11/11/2025 |
251.57
|
6,000 | 255.45 | 255.45 | 243.83 | 0 | 900 | -0.2 | |
| 10/11/2025 |
255.45
|
5,600 | 259.32 | 262.22 | 252.54 | 300 | 100 | 0.1 | |
| 07/11/2025 |
263.19
|
500 | 265.12 | 265.12 | 260.57 | 0 | 0 | 0 | |
| 06/11/2025 |
265.12
|
2,100 | 261.25 | 265.12 | 260.28 | 100 | 0 | 0.0 | |
| 05/11/2025 |
265.99
|
1,200 | 266.57 | 266.57 | 263.09 | 0 | 0 | 0 | |
| 04/11/2025 |
263.09
|
5,800 | 256.41 | 263.19 | 256.41 | 1,000 | 3,200 | -0.6 | |
| 03/11/2025 |
263.09
|
4,700 | 260.77 | 263.09 | 259.41 | 100 | 200 | -0.0 | |
| 31/10/2025 |
259.41
|
8,100 | 269.96 | 269.96 | 259.32 | 0 | 0 | 0 | |
| 30/10/2025 |
271.02
|
12,400 | 276.73 | 276.73 | 270.93 | 0 | 0 | 0 | |
| 29/10/2025 |
275.18
|
3,900 | 274.80 | 283.51 | 274.80 | 0 | 0 | 0 | |
| 28/10/2025 |
271.89
|
25,200 | 270.93 | 271.89 | 260.28 | 0 | 400 | -0.1 | |
| 27/10/2025 |
271.99
|
10,800 | 274.89 | 279.64 | 271.99 | 0 | 300 | -0.1 | |
| 24/10/2025 |
279.64
|
8,300 | 289.31 | 289.31 | 279.64 | 100 | 0 | 0.0 | |
| 23/10/2025 |
288.92
|
9,600 | 289.31 | 289.31 | 279.64 | 0 | 400 | -0.1 | |
| 22/10/2025 |
289.31
|
6,600 | 286.02 | 289.31 | 282.54 | 0 | 300 | -0.1 | |
| 21/10/2025 |
290.18
|
20,100 | 292.31 | 295.12 | 283.51 | 300 | 0 | 0.1 | |
| 20/10/2025 |
292.31
|
6,900 | 298.99 | 308.66 | 292.31 | 300 | 300 | 0.0 | |
| 17/10/2025 |
299.95
|
1,200 | 301.89 | 301.89 | 295.12 | 0 | 0 | 0 | |
| 16/10/2025 |
301.89
|
4,100 | 292.41 | 301.89 | 292.41 | 400 | 0 | 0.1 | |
| 15/10/2025 |
292.21
|
3,800 | 293.47 | 293.47 | 292.21 | 0 | 0 | 0 | |
| 14/10/2025 |
300.83
|
4,000 | 305.76 | 305.76 | 300.83 | 200 | 0 | 0.1 | |
| 13/10/2025 |
300.92
|
10,700 | 295.60 | 308.86 | 295.12 | 500 | 0 | 0.2 | |
| 10/10/2025 |
290.18
|
6,900 | 288.44 | 294.15 | 288.34 | 0 | 0 | 0 | |
| 09/10/2025 |
292.21
|
7,300 | 293.37 | 293.37 | 289.89 | 0 | 0 | 0 | |
| 08/10/2025 |
292.31
|
6,600 | 295.12 | 295.60 | 291.25 | 100 | 0 | 0.0 | |
| 07/10/2025 |
296.95
|
1,200 | 309.05 | 309.15 | 290.47 | 0 | 400 | -0.1 | |
| 06/10/2025 |
295.12
|
700 | 292.70 | 295.12 | 292.21 | 0 | 0 | 0 | |
| 03/10/2025 |
292.70
|
200 | 292.70 | 292.70 | 292.70 | 0 | 200 | -0.1 | |
| 02/10/2025 |
292.70
|
5,600 | 295.60 | 295.60 | 286.99 | 0 | 0 | 0 | |
| 01/10/2025 |
295.60
|
5,100 | 295.60 | 295.89 | 294.73 | 0 | 0 | 0 | |
| 30/09/2025 |
295.60
|
5,700 | 304.50 | 304.50 | 294.15 | 0 | 200 | -0.1 | |
| 29/09/2025 |
304.79
|
1,900 | 303.34 | 304.79 | 299.95 | 0 | 0 | 0 | |
| 26/09/2025 |
309.44
|
12,600 | 300.92 | 313.50 | 300.92 | 100 | 0 | 0.0 | |
| 25/09/2025 |
299.95
|
600 | 298.99 | 299.95 | 296.57 | 0 | 0 | 0 | |
| 24/09/2025 |
301.89
|
5,600 | 299.95 | 301.89 | 298.99 | 0 | 200 | -0.1 | |
| 23/09/2025 |
298.99
|
4,000 | 299.28 | 299.95 | 297.05 | 0 | 200 | -0.1 | |
| 22/09/2025 |
299.37
|
8,400 | 299.47 | 299.95 | 293.18 | 200 | 0 | 0.1 | |
| 19/09/2025 |
298.99
|
2,300 | 296.76 | 299.95 | 295.12 | 0 | 0 | 0 | |
| 18/09/2025 |
301.89
|
4,000 | 296.08 | 301.89 | 295.60 | 0 | 0 | 0 | |
| 17/09/2025 |
295.41
|
5,800 | 293.76 | 299.08 | 293.76 | 0 | 0 | 0 | |
| 16/09/2025 |
293.67
|
3,200 | 294.63 | 295.60 | 293.67 | 0 | 0 | 0 | |
| 15/09/2025 |
290.96
|
10,600 | 296.08 | 297.15 | 290.47 | 0 | 0 | 0 | |
| 12/09/2025 |
290.47
|
8,000 | 290.96 | 291.25 | 290.28 | 0 | 0 | 0 | |
| 11/09/2025 |
290.28
|
3,300 | 295.12 | 295.12 | 289.89 | 0 | 0 | 0 | |
| 10/09/2025 |
290.67
|
9,500 | 295.12 | 296.37 | 290.67 | 2,600 | 0 | 0.8 | |
| 09/09/2025 |
292.31
|
5,200 | 290.57 | 292.60 | 290.57 | 0 | 100 | -0.0 | |
| 08/09/2025 |
298.02
|
16,300 | 290.18 | 298.99 | 284.47 | 0 | 0 | 0 | |
| 05/09/2025 |
290.38
|
6,500 | 294.05 | 294.34 | 289.31 | 100 | 0 | 0.0 | |
| 04/09/2025 |
288.05
|
8,100 | 288.34 | 295.12 | 285.63 | 500 | 0 | 0.1 | |
| 03/09/2025 |
282.63
|
8,200 | 276.83 | 286.02 | 276.73 | 400 | 0 | 0.1 | |
| 29/08/2025 |
276.73
|
4,800 | 284.47 | 284.47 | 276.73 | 0 | 0 | 0 | |
| 28/08/2025 |
284.47
|
3,400 | 280.60 | 285.63 | 280.60 | 0 | 0 | 0 | |
| 27/08/2025: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
| 27/08/2025 |
285.54
|
4,400 | 285.44 | 286.41 | 283.41 | 1,100 | 0 | 0.3 | |
| 26/08/2025 |
284.09
|
2,800 | 285.90 | 285.90 | 283.23 | 0 | 0 | 0 | |
| 25/08/2025 |
285.90
|
4,000 | 289.71 | 289.71 | 284.94 | 1,400 | 0 | 0.4 | |
| 22/08/2025 |
285.99
|
9,900 | 289.61 | 289.61 | 283.99 | 0 | 0 | 0 | |
| 21/08/2025 |
291.61
|
4,900 | 285.99 | 299.24 | 285.99 | 100 | 0 | 0.0 | |
| 20/08/2025 |
285.99
|
1,200 | 299.24 | 299.24 | 285.90 | 0 | 0 | 0 | |
| 19/08/2025 |
300.10
|
10,800 | 304.77 | 304.77 | 292.57 | 0 | 100 | -0.0 | |
| 18/08/2025 |
303.05
|
5,500 | 307.82 | 307.82 | 302.57 | 0 | 700 | -0.2 | |
| 15/08/2025 |
307.82
|
7,200 | 309.72 | 309.82 | 306.86 | 5,000 | 100 | 1.6 | |
| 14/08/2025 |
306.86
|
1,700 | 302.76 | 306.86 | 302.10 | 100 | 0 | 0.0 | |
| 13/08/2025 |
310.39
|
2,400 | 304.00 | 310.96 | 301.24 | 0 | 0 | 0 | |
| 12/08/2025 |
311.15
|
5,500 | 306.20 | 311.15 | 300.19 | 1,000 | 0 | 0.3 | |
| 11/08/2025 |
309.72
|
6,600 | 309.72 | 311.63 | 302.19 | 1,700 | 0 | 0.6 | |
| 08/08/2025 |
303.15
|
2,800 | 309.15 | 309.15 | 303.05 | 0 | 100 | -0.0 | |
| 07/08/2025 |
309.15
|
1,400 | 305.72 | 312.58 | 303.05 | 900 | 100 | 0.3 | |
| 06/08/2025 |
305.72
|
600 | 305.53 | 305.72 | 305.34 | 0 | 100 | -0.0 | |
| 05/08/2025 |
305.81
|
2,500 | 305.91 | 305.91 | 301.43 | 100 | 0 | 0.0 | |
| 04/08/2025 |
305.91
|
7,300 | 302.19 | 305.91 | 300.19 | 100 | 0 | 0.0 | |
| 01/08/2025 |
310.58
|
8,000 | 313.06 | 313.06 | 304.96 | 200 | 0 | 0.1 | |
| 31/07/2025 |
313.06
|
5,000 | 304.96 | 314.01 | 303.05 | 100 | 0 | 0.0 | |
| 30/07/2025 |
314.20
|
4,700 | 316.20 | 316.20 | 301.24 | 300 | 0 | 0.1 | |
| 29/07/2025 |
305.91
|
8,600 | 324.02 | 324.30 | 305.91 | 100 | 300 | -0.1 | |
| 28/07/2025 |
322.02
|
10,300 | 323.06 | 323.06 | 314.77 | 300 | 0 | 0.1 | |
| 25/07/2025 |
314.77
|
11,700 | 319.35 | 322.11 | 314.58 | 0 | 100 | -0.0 | |
| 24/07/2025 |
326.40
|
4,100 | 324.97 | 328.30 | 317.63 | 0 | 100 | -0.0 | |
| 23/07/2025 |
324.97
|
9,700 | 332.12 | 332.12 | 324.02 | 0 | 0 | 0 | |
| 22/07/2025 |
343.08
|
9,600 | 335.45 | 345.94 | 332.12 | 100 | 0 | 0.0 | |
| 21/07/2025 |
328.88
|
11,700 | 337.55 | 337.55 | 315.53 | 100 | 0 | 0.0 | |
| 18/07/2025 |
306.86
|
9,700 | 319.35 | 319.35 | 305.91 | 0 | 200 | -0.1 | |
| 17/07/2025 |
290.38
|
11,300 | 263.98 | 290.38 | 262.07 | 0 | 0 | 0 | |
| 16/07/2025 |
263.98
|
1,400 | 262.93 | 263.98 | 259.31 | 0 | 0 | 0 | |