| 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) |
-7 | -2.48% | 14,100 | -100 | -0.0 |
260
283.30
276
|
|
2 tháng
(2025-11-28) |
8.89 | 3.34% | 43,300 | -1,300 | -0.4 |
260
297.57
276
|
|
3 tháng
(2025-10-29) |
4.73 | 1.75% | 53,900 | -1,800 | -0.5 |
260
297.57
276
|
|
6 tháng
(2025-07-31) |
-57.20 | -17.22% | 78,400 | -13,100 | -3.8 |
260
334.96
276
|
|
12 tháng
(2025-02-03) |
37.58 | 15.83% | 125,421 | -15,800 | -4.8 |
237.42
346.37
276
|
|
24 tháng
(2024-02-07) |
134.10 | 95.17% | 223,649 | -17,407 | -5.4 |
140.90
346.37
276
|
|
36 tháng
(2023-02-13) |
157.21 | 133.46% | 329,913 | -14,000 | -5.0 |
107.70
346.37
276
|
|
60 tháng
(2021-02-22) |
119.78 | 77.17% | 589,436 | -6,560 | -4.0 |
107.70
346.37
276
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
276
|
500 | 275 | 276 | 275 | 0 | 0 | 0 | |
| 26/01/2026 |
275
|
100 | 275 | 275 | 275 | 0 | 0 | 0 | |
| 23/01/2026 |
275
|
100 | 275 | 275 | 275 | 0 | 0 | 0 | |
| 22/01/2026 |
273
|
800 | 270 | 273 | 270 | 0 | 0 | 0 | |
| 21/01/2026 |
270
|
100 | 270 | 270 | 270 | 0 | 0 | 0 | |
| 20/01/2026 |
270
|
800 | 272.50 | 272.50 | 270 | 0 | 0 | 0 | |
| 19/01/2026 |
272.50
|
200 | 264.90 | 272.50 | 264.90 | 0 | 0 | 0 | |
| 16/01/2026 |
263
|
100 | 263 | 263 | 263 | 0 | 0 | 0 | |
| 15/01/2026 |
270
|
200 | 270 | 270 | 270 | 0 | 0 | 0 | |
| 14/01/2026 |
270
|
300 | 270 | 270 | 270 | 0 | 100 | -0.0 | |
| 13/01/2026 |
268
|
400 | 264.50 | 268 | 263 | 0 | 0 | 0 | |
| 12/01/2026 |
262.20
|
200 | 275 | 275 | 262.20 | 0 | 0 | 0 | |
| 09/01/2026 |
260
|
1,600 | 261 | 261 | 260 | 0 | 0 | 0 | |
| 08/01/2026 |
260
|
1,100 | 271 | 271 | 260 | 0 | 0 | 0 | |
| 07/01/2026 |
270.10
|
2,700 | 276 | 276 | 270.10 | 0 | 0 | 0 | |
| 06/01/2026 |
275
|
4,000 | 284.10 | 284.10 | 275 | 0 | 0 | 0 | |
| 05/01/2026 |
283.30
|
700 | 280.10 | 283.30 | 280.10 | 0 | 0 | 0 | |
| 31/12/2025 |
279.20
|
400 | 284 | 284.10 | 279.20 | 0 | 0 | 0 | |
| 30/12/2025 |
283
|
300 | 283 | 283 | 283 | 0 | 0 | 0 | |
| 29/12/2025 |
282
|
0 | 282 | 282 | 282 | 0 | 0 | 0 | |
| 26/12/2025 |
282
|
800 | 283.10 | 283.10 | 282 | 0 | 0 | 0 | |
| 25/12/2025 |
282
|
100 | 282 | 282 | 282 | 0 | 0 | 0 | |
| 24/12/2025 |
280.10
|
1,000 | 281 | 282 | 280.10 | 0 | 400 | -0.1 | |
| 23/12/2025 |
279.10
|
200 | 289.90 | 289.90 | 279.10 | 0 | 0 | 0 | |
| 22/12/2025 |
276.10
|
1,900 | 281.10 | 293.90 | 276.10 | 0 | 0 | 0 | |
| 19/12/2025 |
282.10
|
100 | 282.10 | 282.10 | 282.10 | 0 | 0 | 0 | |
| 18/12/2025 |
285.30
|
100 | 285.30 | 285.30 | 285.30 | 0 | 0 | 0 | |
| 17/12/2025 |
285.30
|
2,100 | 285 | 285.30 | 285 | 0 | 0 | 0 | |
| 16/12/2025 |
280.50
|
500 | 309 | 309 | 280.50 | 0 | 0 | 0 | |
| 15/12/2025: Cổ tức tiền mặt tỉ lệ: 166.66% | |||||||||
| 15/12/2025 |
284
|
1,400 | 280.10 | 284 | 280.10 | 0 | 0 | 0 | |
| 12/12/2025 |
284.43
|
1,500 | 284.25 | 297.57 | 284.25 | 0 | 200 | -0.1 | |
| 11/12/2025 |
297.57
|
4,500 | 283.40 | 297.57 | 283.40 | 0 | 0 | 0 | |
| 10/12/2025 |
283.40
|
1,800 | 276.88 | 283.40 | 276.88 | 0 | 0 | 0 | |
| 09/12/2025 |
276.31
|
1,500 | 274.14 | 281.51 | 274.14 | 0 | 0 | 0 | |
| 08/12/2025 |
274.14
|
3,000 | 283.40 | 283.40 | 274.14 | 0 | 0 | 0 | |
| 05/12/2025 |
283.40
|
500 | 282.45 | 297.57 | 282.45 | 0 | 0 | 0 | |
| 04/12/2025 |
282.17
|
7,400 | 274.80 | 282.17 | 269.70 | 0 | 500 | -0.1 | |
| 03/12/2025 |
264.79
|
0 | 264.79 | 264.79 | 264.79 | 0 | 0 | 0 | |
| 02/12/2025 |
264.79
|
400 | 264.79 | 264.79 | 264.79 | 0 | 0 | 0 | |
| 01/12/2025 |
266.39
|
200 | 266.30 | 266.39 | 266.30 | 0 | 100 | -0.0 | |
| 28/11/2025 |
266.11
|
200 | 266.11 | 266.11 | 266.11 | 0 | 0 | 0 | |
| 27/11/2025 |
266.01
|
600 | 266.01 | 266.77 | 266.01 | 0 | 0 | 0 | |
| 26/11/2025 |
264.98
|
900 | 267.34 | 267.34 | 264.98 | 0 | 500 | -0.1 | |
| 25/11/2025 |
264.69
|
200 | 264.41 | 264.69 | 264.41 | 0 | 0 | 0 | |
| 24/11/2025 |
264.41
|
700 | 264.60 | 267.81 | 264.41 | 0 | 0 | 0 | |
| 21/11/2025 |
264.50
|
100 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 20/11/2025 |
266.96
|
100 | 266.96 | 266.96 | 266.96 | 0 | 0 | 0 | |
| 19/11/2025 |
264.60
|
800 | 245.61 | 264.60 | 241.08 | 0 | 0 | 0 | |
| 18/11/2025 |
267.81
|
100 | 267.81 | 267.81 | 267.81 | 0 | 0 | 0 | |
| 17/11/2025 |
267.81
|
800 | 267.81 | 268.00 | 267.81 | 0 | 0 | 0 | |
| 14/11/2025 |
267.34
|
400 | 266.58 | 267.34 | 266.58 | 0 | 0 | 0 | |
| 13/11/2025 |
266.39
|
1,400 | 267.34 | 267.34 | 247.97 | 0 | 0 | 0 | |
| 12/11/2025 |
267.43
|
500 | 268.28 | 268.75 | 267.43 | 0 | 0 | 0 | |
| 11/11/2025 |
268.19
|
500 | 267.34 | 268.19 | 267.34 | 0 | 0 | 0 | |
| 10/11/2025 |
267.43
|
700 | 268.28 | 269.23 | 267.43 | 0 | 0 | 0 | |
| 07/11/2025 |
268.28
|
800 | 266.20 | 268.38 | 266.20 | 0 | 0 | 0 | |
| 06/11/2025 |
264.60
|
100 | 264.60 | 264.60 | 264.60 | 0 | 0 | 0 | |
| 05/11/2025 |
270.27
|
100 | 270.27 | 270.27 | 270.27 | 0 | 0 | 0 | |
| 04/11/2025 |
270.27
|
100 | 270.27 | 270.27 | 270.27 | 0 | 0 | 0 | |
| 03/11/2025 |
265.73
|
200 | 270.17 | 270.17 | 265.73 | 0 | 0 | 0 | |
| 31/10/2025 |
270.27
|
100 | 270.27 | 270.27 | 270.27 | 0 | 0 | 0 | |
| 30/10/2025 |
270.45
|
200 | 270.45 | 270.45 | 270.45 | 0 | 0 | 0 | |
| 29/10/2025 |
270.27
|
1,200 | 269.79 | 270.64 | 269.79 | 0 | 0 | 0 | |
| 28/10/2025 |
273.85
|
0 | 273.85 | 273.85 | 273.85 | 0 | 0 | 0 | |
| 27/10/2025 |
273.85
|
0 | 273.85 | 273.85 | 273.85 | 0 | 0 | 0 | |
| 24/10/2025 |
273.85
|
500 | 291.90 | 291.90 | 266.49 | 0 | 200 | -0.1 | |
| 23/10/2025 |
266.39
|
800 | 268.28 | 268.28 | 264.60 | 0 | 400 | -0.1 | |
| 22/10/2025 |
264.50
|
700 | 264.50 | 265.45 | 264.50 | 0 | 600 | -0.2 | |
| 21/10/2025 |
265.45
|
900 | 265.45 | 265.45 | 265.45 | 0 | 500 | -0.1 | |
| 20/10/2025 |
265.35
|
200 | 265.64 | 265.64 | 265.35 | 0 | 200 | -0.1 | |
| 17/10/2025 |
294.73
|
0 | 294.73 | 294.73 | 294.73 | 0 | 0 | 0 | |
| 16/10/2025 |
294.73
|
100 | 294.73 | 294.73 | 294.73 | 0 | 0 | 0 | |
| 15/10/2025 |
272.06
|
1,500 | 278.67 | 279.33 | 266.49 | 0 | 400 | -0.1 | |
| 14/10/2025 |
279.33
|
500 | 255.06 | 280.56 | 255.06 | 0 | 0 | 0 | |
| 13/10/2025 |
280.37
|
0 | 280.37 | 280.37 | 280.37 | 0 | 0 | 0 | |
| 10/10/2025 |
280.37
|
200 | 291.90 | 291.90 | 280.37 | 0 | 0 | 0 | |
| 09/10/2025 |
272.53
|
0 | 272.53 | 272.53 | 272.53 | 0 | 0 | 0 | |
| 08/10/2025 |
272.53
|
300 | 270.17 | 272.53 | 270.17 | 0 | 0 | 0 | |
| 07/10/2025 |
273.95
|
200 | 291.90 | 291.90 | 273.95 | 0 | 0 | 0 | |
| 06/10/2025 |
273.95
|
200 | 273.95 | 273.95 | 273.95 | 0 | 100 | -0.0 | |
| 03/10/2025 |
271.12
|
2,200 | 277.73 | 277.73 | 252.51 | 0 | 2,100 | -0.6 | |
| 02/10/2025 |
280.56
|
200 | 280.56 | 280.56 | 280.56 | 0 | 0 | 0 | |
| 01/10/2025 |
289.73
|
400 | 290.01 | 290.01 | 289.73 | 0 | 0 | 0 | |
| 30/09/2025 |
288.87
|
200 | 289.25 | 289.25 | 288.87 | 0 | 0 | 0 | |
| 29/09/2025 |
289.91
|
200 | 289.91 | 289.91 | 289.91 | 0 | 0 | 0 | |
| 26/09/2025 |
289.44
|
100 | 289.44 | 289.44 | 289.44 | 0 | 0 | 0 | |
| 25/09/2025 |
292.37
|
500 | 305.12 | 305.12 | 292.37 | 0 | 0 | 0 | |
| 24/09/2025 |
292.75
|
0 | 292.75 | 292.75 | 292.75 | 0 | 0 | 0 | |
| 23/09/2025 |
292.75
|
0 | 292.75 | 292.75 | 292.75 | 0 | 0 | 0 | |
| 22/09/2025 |
292.75
|
0 | 292.75 | 292.75 | 292.75 | 0 | 0 | 0 | |
| 19/09/2025 |
292.75
|
900 | 306.07 | 306.07 | 282.45 | 0 | 200 | -0.1 | |
| 18/09/2025 |
282.26
|
200 | 280.56 | 282.26 | 280.56 | 0 | 0 | 0 | |
| 17/09/2025 |
282.36
|
600 | 274.89 | 283.30 | 274.89 | 0 | 100 | -0.0 | |
| 16/09/2025 |
276.78
|
500 | 274.89 | 276.78 | 274.89 | 0 | 400 | -0.1 | |
| 15/09/2025 |
276.78
|
0 | 276.78 | 276.78 | 276.78 | 0 | 0 | 0 | |
| 12/09/2025 |
276.78
|
800 | 274.04 | 276.78 | 274.04 | 0 | 500 | -0.1 | |
| 11/09/2025 |
274.04
|
900 | 273.95 | 274.04 | 273.95 | 0 | 900 | -0.3 | |
| 10/09/2025 |
273.95
|
0 | 273.95 | 273.95 | 273.95 | 0 | 0 | 0 | |
| 09/09/2025 |
273.95
|
100 | 273.95 | 273.95 | 273.95 | 0 | 0 | 0 | |
| 08/09/2025 |
277.73
|
0 | 277.73 | 277.73 | 277.73 | 0 | 0 | 0 | |