| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-15 | -6.25% | 103,300 | 1,700 | 0.4 |
225
241.20
225
|
|
2 tháng
(2025-11-28) |
-33.90 | -13.09% | 193,500 | 2,400 | 0.6 |
225
258.90
225
|
|
3 tháng
(2025-10-29) |
-50.18 | -18.24% | 302,900 | -9,200 | -2.5 |
225
275.18
225
|
|
6 tháng
(2025-07-31) |
-88.06 | -28.13% | 680,300 | 4,200 | 1.8 |
225
313.06
225
|
|
12 tháng
(2025-02-03) |
38.83 | 20.85% | 1,509,732 | 4,101 | 1.7 |
186.17
349.51
225
|
|
24 tháng
(2024-02-07) |
182.85 | 433.82% | 2,368,354 | 1,401 | 1.5 |
39.73
349.51
225
|
|
36 tháng
(2023-02-13) |
191.41 | 569.91% | 2,406,667 | 3,701 | 1.6 |
30.47
349.51
225
|
|
60 tháng
(2021-02-22) |
201.83 | 871.08% | 2,516,931 | 4,401 | 1.7 |
21.91
349.51
225
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
225
|
3,800 | 226 | 228 | 225 | 0 | 600 | 0.0 | |
| 26/01/2026 |
225
|
2,800 | 224.80 | 228 | 224.50 | 600 | 0 | 0.1 | |
| 23/01/2026 |
225
|
4,000 | 230 | 230 | 225 | 100 | 1,100 | -0.2 | |
| 22/01/2026 |
226
|
4,100 | 230 | 230 | 223.20 | 100 | 0 | 0.0 | |
| 21/01/2026 |
230
|
5,100 | 238 | 238 | 226.60 | 0 | 0 | 0 | |
| 20/01/2026 |
228.50
|
14,100 | 231.80 | 231.80 | 228 | 0 | 0 | 0 | |
| 19/01/2026 |
231.80
|
2,800 | 231.90 | 231.90 | 225.60 | 700 | 100 | 0.1 | |
| 16/01/2026 |
231.90
|
5,200 | 235.50 | 236 | 230.50 | 700 | 400 | 0.1 | |
| 15/01/2026 |
231.90
|
9,900 | 232 | 232 | 228 | 400 | 100 | 0.1 | |
| 14/01/2026 |
235.60
|
3,700 | 237 | 237 | 231.10 | 500 | 0 | 0.1 | |
| 13/01/2026 |
235.70
|
12,400 | 236.80 | 236.90 | 231 | 0 | 0 | 0 | |
| 12/01/2026 |
238
|
4,100 | 232 | 239.80 | 230.10 | 0 | 100 | -0.0 | |
| 09/01/2026 |
239.80
|
4,800 | 246 | 246 | 233.50 | 0 | 0 | 0 | |
| 08/01/2026 |
241.20
|
4,200 | 245 | 246.50 | 229 | 500 | 0 | 0.1 | |
| 07/01/2026 |
240.50
|
8,500 | 236 | 250 | 236 | 100 | 200 | -0.0 | |
| 06/01/2026 |
238
|
11,500 | 231 | 238.50 | 231 | 100 | 0 | 0.0 | |
| 05/01/2026 |
231
|
1,600 | 236 | 236 | 231 | 0 | 100 | -0.0 | |
| 31/12/2025 |
239.70
|
300 | 239.80 | 239.80 | 239.40 | 100 | 0 | 0.0 | |
| 30/12/2025 |
239.80
|
2,500 | 236 | 241 | 235 | 100 | 0 | 0.0 | |
| 29/12/2025 |
240
|
1,700 | 239 | 241 | 234 | 100 | 300 | -0.0 | |
| 26/12/2025 |
239.40
|
5,800 | 237.50 | 240 | 234 | 0 | 0 | 0 | |
| 25/12/2025 |
241
|
2,700 | 241.10 | 241.10 | 239 | 0 | 0 | 0 | |
| 24/12/2025 |
241.10
|
8,200 | 239.10 | 241.40 | 239.10 | 100 | 0 | 0.0 | |
| 23/12/2025 |
239.10
|
2,900 | 239.80 | 239.80 | 237.20 | 0 | 0 | 0 | |
| 22/12/2025 |
239.80
|
8,000 | 239 | 239.80 | 235 | 600 | 0 | 0.1 | |
| 19/12/2025 |
239
|
2,200 | 239 | 239 | 238.50 | 0 | 0 | 0 | |
| 18/12/2025 |
239
|
4,000 | 239 | 239.50 | 239 | 0 | 0 | 0 | |
| 17/12/2025 |
239
|
2,100 | 241 | 241 | 236.60 | 0 | 0 | 0 | |
| 16/12/2025 |
241
|
100 | 241 | 241 | 241 | 0 | 0 | 0 | |
| 15/12/2025 |
241
|
1,400 | 235 | 241 | 230.10 | 0 | 0 | 0 | |
| 12/12/2025 |
238
|
6,800 | 242.90 | 243 | 237.60 | 0 | 0 | 0 | |
| 11/12/2025 |
241.30
|
2,500 | 241.40 | 246 | 238.60 | 0 | 0 | 0 | |
| 10/12/2025 |
241.30
|
7,100 | 240 | 241.30 | 238 | 800 | 0 | 0.2 | |
| 09/12/2025 |
244.80
|
7,500 | 245 | 249.80 | 241 | 100 | 0 | 0.0 | |
| 08/12/2025 |
249.90
|
7,100 | 246.50 | 250 | 246.50 | 0 | 100 | -0.0 | |
| 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 | |