| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
18.90 | 10.01% | 141,400 | 600 | 0.1 |
184.50
213
209.50
|
|
2 tháng
(2026-01-12) |
-30.30 | -12.73% | 457,400 | 6,700 | 1.5 |
184.50
250.50
209.50
|
|
3 tháng
(2025-12-15) |
-33.30 | -13.82% | 529,900 | 7,800 | 1.7 |
184.50
250.50
209.50
|
|
6 tháng
(2025-09-15) |
-83.26 | -28.61% | 901,700 | -4,500 | -1.5 |
184.50
309.44
209.50
|
|
12 tháng
(2025-03-18) |
-93.06 | -30.94% | 1,531,500 | 10,401 | 3.2 |
184.50
343.08
209.50
|
|
24 tháng
(2024-03-25) |
164.81 | 384.23% | 2,682,439 | 6,001 | 2.6 |
39.73
349.51
209.50
|
|
36 tháng
(2023-03-29) |
168.73 | 432.98% | 2,792,756 | 9,301 | 2.8 |
30.47
349.51
209.50
|
|
60 tháng
(2021-04-08) |
182.21 | 714.92% | 2,906,031 | 9,801 | 2.8 |
21.91
349.51
209.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
209.50
|
7,100 | 210 | 228 | 204 | 100 | 10 | 0 | |
| 12/03/2026 |
207.70
|
8,100 | 203 | 208 | 202 | 0 | 100 | -0.0 | |
| 11/03/2026 |
202.90
|
7,500 | 196.10 | 208 | 196.10 | 0 | 0 | 0 | |
| 10/03/2026 |
194
|
4,400 | 180 | 195.50 | 180 | 0 | 0 | 0 | |
| 09/03/2026 |
184.50
|
11,500 | 200 | 209.90 | 184.50 | 0 | 0 | 0 | |
| 06/03/2026 |
201.60
|
7,900 | 201 | 204 | 199 | 400 | 100 | 0.1 | |
| 05/03/2026 |
201
|
8,700 | 202 | 206.50 | 200 | 400 | 800 | -0.1 | |
| 04/03/2026 |
199.20
|
4,300 | 200.10 | 200.50 | 190 | 500 | 100 | 0.1 | |
| 03/03/2026 |
209.90
|
12,300 | 215 | 215 | 200.10 | 1,100 | 1,300 | -0.0 | |
| 02/03/2026 |
213
|
18,800 | 205 | 214.90 | 202 | 600 | 600 | -0.0 | |
| 27/02/2026 |
205
|
15,000 | 194 | 210 | 194 | 0 | 0 | 0 | |
| 26/02/2026 |
192
|
9,000 | 191.90 | 192.60 | 191.70 | 0 | 0 | 0 | |
| 25/02/2026 |
191.80
|
5,300 | 191.10 | 192 | 190.50 | 0 | 100 | -0.0 | |
| 24/02/2026 |
191.90
|
5,200 | 193 | 193 | 190 | 0 | 100 | -0.0 | |
| 23/02/2026 |
192
|
3,000 | 192 | 192.20 | 192 | 100 | 0 | 0.0 | |
| 13/02/2026 |
192
|
2,600 | 192 | 192 | 188 | 100 | 0 | 0.0 | |
| 12/02/2026 |
192
|
4,200 | 188.80 | 192.90 | 188.80 | 300 | 0 | 0.1 | |
| 11/02/2026 |
188.80
|
13,600 | 192.50 | 192.50 | 181 | 300 | 0 | 0.1 | |
| 10/02/2026 |
192.50
|
21,800 | 194.50 | 194.50 | 183.50 | 100 | 0 | 0.0 | |
| 09/02/2026 |
194.40
|
20,800 | 195.30 | 204.80 | 194.20 | 200 | 300 | -0.0 | |
| 06/02/2026 |
200
|
28,000 | 200 | 200 | 194.80 | 1,300 | 100 | 0.2 | |
| 05/02/2026 |
210.90
|
33,800 | 210.20 | 212 | 202 | 1,300 | 100 | 0.2 | |
| 04/02/2026 |
217
|
11,600 | 218.10 | 222 | 207.20 | 600 | 600 | -0.0 | |
| 03/02/2026 |
218
|
26,000 | 225 | 228 | 206 | 1,200 | 0 | 0.3 | |
| 02/02/2026 |
225
|
26,800 | 242 | 242.20 | 225 | 1,200 | 0 | 0.3 | |
| 30/01/2026 |
249.90
|
18,800 | 269 | 269 | 245 | 600 | 100 | 0.1 | |
| 29/01/2026 |
250.50
|
50,800 | 229.90 | 250.50 | 229.90 | 0 | 0 | 0 | |
| 28/01/2026 |
227.80
|
5,600 | 226 | 228.50 | 221.60 | 0 | 600 | -0.1 | |
| 27/01/2026 |
225
|
3,800 | 226 | 228 | 225 | 100 | 0 | 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 | |