| 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) |
27 | 10.89% | 156,200 | -2,000 | -0.5 |
247.90
275
260
|
|
2 tháng
(2026-01-12) |
57.50 | 26.44% | 380,400 | -3,900 | -0.9 |
207.61
275
260
|
|
3 tháng
(2025-12-15) |
97.04 | 54.53% | 415,900 | -3,900 | -0.9 |
177.96
275
260
|
|
6 tháng
(2025-09-15) |
106.93 | 63.62% | 428,400 | -3,900 | -0.9 |
168.07
275
260
|
|
12 tháng
(2025-03-18) |
63.04 | 29.74% | 606,800 | -1,910 | -0.5 |
168.07
275
260
|
|
24 tháng
(2024-03-25) |
30.20 | 12.33% | 722,600 | 23,890 | 6.1 |
168.07
275
260
|
|
36 tháng
(2023-03-29) |
46.66 | 20.43% | 843,100 | 5,224,748 | 1,351.2 |
152.46
299.22
260
|
|
60 tháng
(2021-04-08) |
232.68 | 549.78% | 1,522,818 | 4,932,749 | 1,317.8 |
42.32
299.22
260
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/12/2025 |
180.43
|
0 | 180.43 | 180.43 | 180.43 | 0 | 0 | 0 | |
| 28/11/2025 |
173.01
|
1,800 | 182.90 | 182.90 | 173.01 | 0 | 0 | 0 | |
| 27/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 26/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 25/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 24/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 21/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 20/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 19/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 18/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 17/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 14/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 13/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 12/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 11/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 10/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 07/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 06/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 05/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 04/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 03/11/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 31/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 30/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 29/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 28/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 27/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 24/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 23/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 22/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 21/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 20/10/2025 |
189.82
|
1,000 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 17/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |
| 16/10/2025 |
189.82
|
0 | 189.82 | 189.82 | 189.82 | 0 | 0 | 0 | |