| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
35 | 14% | 83,100 | -1,000 | 0 |
250
285
282.30
|
|
2 tháng
(2026-03-05) |
29.60 | 11.59% | 198,100 | -3,000 | -0.5 |
250
285
282.30
|
|
3 tháng
(2026-02-03) |
51 | 21.79% | 406,900 | -3,000 | -0.5 |
234
285
282.30
|
|
6 tháng
(2025-11-05) |
95.18 | 50.14% | 539,100 | -4,900 | -0.9 |
173.01
285
282.30
|
|
12 tháng
(2025-05-09) |
67.50 | 31.03% | 553,300 | -4,900 | -0.9 |
168.07
285
282.30
|
|
24 tháng
(2024-05-14) |
47.94 | 20.22% | 842,500 | 22,890 | 6.1 |
168.07
285
282.30
|
|
36 tháng
(2023-05-22) |
74.08 | 35.12% | 925,400 | 23,890 | 6.3 |
152.46
299.22
282.30
|
|
60 tháng
(2021-05-31) |
225.78 | 381.28% | 1,643,718 | 4,931,749 | 1,317.8 |
54.08
299.22
282.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/05/2026 |
282.30
|
0 | 282.30 | 282.30 | 282.30 | 0 | 0 | 0 | |
| 29/04/2026 |
285
|
37,600 | 280 | 285 | 280 | 0 | 0 | 0 | |
| 28/04/2026 |
280
|
12,200 | 280 | 280 | 280 | 0 | 0 | 0 | |
| 24/04/2026 |
271.70
|
0 | 271.70 | 271.70 | 271.70 | 0 | 0 | 0 | |
| 23/04/2026 |
275
|
15,300 | 270 | 275 | 270 | 0 | 0 | 0 | |
| 22/04/2026 |
275
|
3,000 | 275 | 275 | 275 | 0 | 0 | 0 | |
| 21/04/2026 |
270
|
700 | 270 | 270 | 270 | 0 | 500 | 0 | |
| 20/04/2026 |
270
|
0 | 270 | 270 | 270 | 0 | 0 | 0 | |
| 17/04/2026 |
270
|
600 | 270 | 270 | 270 | 0 | 500 | 0 | |
| 16/04/2026 |
270
|
0 | 270 | 270 | 270 | 0 | 0 | 0 | |
| 15/04/2026 |
270
|
3,400 | 270 | 270 | 270 | 0 | 0 | 0 | |
| 14/04/2026 |
265
|
0 | 265 | 265 | 265 | 0 | 0 | 0 | |
| 13/04/2026 |
265
|
300 | 265 | 265 | 265 | 0 | 0 | 0 | |
| 10/04/2026 |
265
|
0 | 265 | 265 | 265 | 0 | 0 | 0 | |
| 09/04/2026 |
265
|
0 | 265 | 265 | 265 | 0 | 0 | 0 | |
| 08/04/2026 |
265
|
10,000 | 265 | 265 | 265 | 0 | 0 | 0 | |
| 07/04/2026 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 06/04/2026 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 03/04/2026 |
250
|
500 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 02/04/2026 |
264.50
|
0 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 01/04/2026 |
264.50
|
0 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 31/03/2026 |
264.50
|
0 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 30/03/2026 |
264.50
|
200 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 27/03/2026 |
264
|
0 | 264 | 264 | 264 | 0 | 0 | 0 | |
| 26/03/2026 |
264
|
0 | 264 | 264 | 264 | 0 | 0 | 0 | |
| 25/03/2026 |
264
|
700 | 264 | 264 | 264 | 0 | 0 | 0 | |
| 24/03/2026 |
265.30
|
0 | 265.30 | 265.30 | 265.30 | 0 | 0 | 0 | |
| 23/03/2026 |
261
|
15,100 | 265 | 266 | 261 | 0 | 0 | 0 | |
| 20/03/2026 |
265
|
5,100 | 252 | 265 | 252 | 0 | 0 | 0 | |
| 19/03/2026 |
273
|
200 | 258.50 | 273 | 258.50 | 0 | 0 | 0 | |
| 18/03/2026 |
269.90
|
0 | 269.90 | 269.90 | 269.90 | 0 | 0 | 0 | |
| 17/03/2026 |
270
|
10,000 | 268 | 270 | 268 | 0 | 0 | 0 | |
| 16/03/2026 |
271
|
100 | 271 | 271 | 271 | 0 | 0 | 0 | |
| 13/03/2026 |
260
|
6,000 | 270 | 270 | 260 | 0 | 0 | 0 | |
| 12/03/2026 |
275
|
400 | 281.20 | 281.20 | 275 | 0 | 0 | 0 | |
| 11/03/2026 |
265
|
16,000 | 262 | 265 | 260 | 0 | 0 | 0 | |
| 10/03/2026 |
260
|
30,600 | 260 | 260 | 260 | 0 | 1,000 | -0.3 | |
| 09/03/2026 |
251
|
13,400 | 250 | 252 | 250 | 0 | 1,000 | -0.3 | |
| 06/03/2026 |
256
|
5,500 | 255.60 | 256 | 255 | 0 | 0 | 0 | |
| 05/03/2026 |
255.40
|
11,200 | 255.40 | 255.40 | 255.40 | 0 | 0 | 0 | |
| 04/03/2026 |
255.40
|
0 | 255.40 | 255.40 | 255.40 | 0 | 0 | 0 | |
| 03/03/2026 |
251
|
15,100 | 259.20 | 259.20 | 251 | 0 | 0 | 0 | |
| 02/03/2026 |
260
|
2,400 | 255.10 | 260 | 255 | 0 | 0 | 0 | |
| 27/02/2026 |
255
|
5,200 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 26/02/2026 |
255
|
2,000 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 25/02/2026 |
255
|
7,800 | 254 | 255 | 254 | 0 | 0 | 0 | |
| 24/02/2026 |
250
|
7,600 | 255 | 255 | 250 | 0 | 0 | 0 | |
| 23/02/2026 |
255
|
2,000 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 13/02/2026 |
255
|
35,800 | 250 | 260 | 250 | 0 | 0 | 0 | |
| 12/02/2026 |
247.90
|
0 | 247.90 | 247.90 | 247.90 | 0 | 0 | 0 | |
| 11/02/2026 |
248
|
1,200 | 246.90 | 248.10 | 246.90 | 0 | 0 | 0 | |
| 10/02/2026 |
250
|
10,900 | 249 | 250 | 241 | 0 | 0 | 0 | |
| 09/02/2026 |
248
|
900 | 248 | 248 | 248 | 0 | 0 | 0 | |
| 06/02/2026 |
238
|
2,900 | 245 | 250 | 238 | 0 | 0 | 0 | |
| 05/02/2026 |
240
|
10,100 | 240 | 240 | 240 | 0 | 0 | 0 | |
| 04/02/2026 |
234
|
33,900 | 234 | 234 | 234 | 0 | 0 | 0 | |
| 03/02/2026 |
234
|
71,000 | 225.30 | 234 | 225 | 0 | 0 | 0 | |
| 02/02/2026 |
225.10
|
3,300 | 225.10 | 225.10 | 225 | 0 | 0 | 0 | |
| 30/01/2026 |
225
|
21,100 | 225.10 | 225.10 | 225 | 0 | 0 | 0 | |
| 29/01/2026 |
232.50
|
0 | 232.50 | 232.50 | 232.50 | 0 | 0 | 0 | |
| 28/01/2026 |
225
|
20,100 | 240 | 240 | 225 | 0 | 0 | 0 | |
| 27/01/2026 |
220
|
5,200 | 220 | 220.20 | 220 | 0 | 0 | 0 | |
| 26/01/2026 |
232.50
|
12,400 | 220 | 235 | 220 | 0 | 0 | 0 | |
| 23/01/2026 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 22/01/2026 |
220
|
12,000 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 21/01/2026 |
220
|
1,500 | 216 | 220 | 216 | 0 | 500 | -0.1 | |
| 20/01/2026 |
215
|
500 | 215 | 215 | 215 | 0 | 0 | 0 | |
| 19/01/2026 |
220.40
|
1,000 | 220.40 | 220.40 | 220.40 | 0 | 0 | 0 | |
| 16/01/2026 |
220
|
3,700 | 230 | 230 | 220 | 0 | 100 | -0.0 | |
| 15/01/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 15/01/2026 |
220
|
7,700 | 220 | 230 | 220 | 0 | 1,200 | -0.3 | |
| 14/01/2026 |
217.50
|
1,200 | 217.50 | 217.50 | 217.50 | 0 | 100 | -0.0 | |
| 13/01/2026 |
207.61
|
1,800 | 216.51 | 217.50 | 207.61 | 0 | 0 | 0 | |
| 12/01/2026 |
217.50
|
3,000 | 217.50 | 227.39 | 217.50 | 0 | 0 | 0 | |
| 09/01/2026 |
246.17
|
500 | 246.17 | 250.13 | 246.17 | 0 | 0 | 0 | |
| 08/01/2026 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 07/01/2026 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 06/01/2026 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 05/01/2026 |
217.50
|
0 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 31/12/2025 |
217.50
|
31,600 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 30/12/2025 |
217.50
|
3,100 | 217.50 | 217.50 | 217.50 | 0 | 0 | 0 | |
| 29/12/2025 |
204.65
|
300 | 204.65 | 204.65 | 204.65 | 0 | 0 | 0 | |
| 26/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 25/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 24/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 23/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 22/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 19/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 18/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 17/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 16/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 15/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 12/12/2025 |
177.96
|
0 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 11/12/2025 |
177.96
|
300 | 177.96 | 177.96 | 177.96 | 0 | 0 | 0 | |
| 10/12/2025 |
182.90
|
100 | 182.90 | 182.90 | 182.90 | 0 | 0 | 0 | |
| 09/12/2025 |
180.43
|
0 | 180.43 | 180.43 | 180.43 | 0 | 0 | 0 | |
| 08/12/2025 |
180.43
|
0 | 180.43 | 180.43 | 180.43 | 0 | 0 | 0 | |
| 05/12/2025 |
180.43
|
0 | 180.43 | 180.43 | 180.43 | 0 | 0 | 0 | |
| 04/12/2025 |
180.43
|
0 | 180.43 | 180.43 | 180.43 | 0 | 0 | 0 | |
| 03/12/2025 |
180.43
|
0 | 180.43 | 180.43 | 180.43 | 0 | 0 | 0 | |
| 02/12/2025 |
180.43
|
0 | 180.43 | 180.43 | 180.43 | 0 | 0 | 0 | |