| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
30 | 8.70% | 2,000 | 1,000 | 0.4 |
345
375
375
|
|
2 tháng
(2026-01-19) |
25 | 7.14% | 27,200 | 1,000 | 0.4 |
300
375
375
|
|
3 tháng
(2025-12-18) |
5 | 1.35% | 32,900 | 3,100 | 1.1 |
300
375
375
|
|
6 tháng
(2025-09-19) |
25 | 7.14% | 71,700 | 4,500 | 1.6 |
300
375
375
|
|
12 tháng
(2025-03-24) |
80.60 | 27.38% | 280,700 | 5,600 | 2.0 |
248.58
430
375
|
|
24 tháng
(2024-03-28) |
80.92 | 27.52% | 404,988 | 5,800 | 2.1 |
221.55
430
375
|
|
36 tháng
(2023-04-03) |
136.16 | 57.01% | 489,644 | 5,800 | 2.1 |
186.21
430
375
|
|
60 tháng
(2021-04-13) |
272.70 | 266.57% | 605,840 | 6,700 | 2.2 |
62.72
430
375
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2021 |
139.53
|
0 | 139.53 | 139.53 | 139.53 | 0 | 0 | 0 | |
| 14/10/2021 |
139.53
|
200 | 139.53 | 139.53 | 139.53 | 0 | 0 | 0 | |
| 13/10/2021 |
135.30
|
5,100 | 142.91 | 142.91 | 135.30 | 0 | 0 | 0 | |
| 12/10/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 11/10/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 08/10/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 07/10/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 06/10/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 05/10/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 04/10/2021 |
135.30
|
200 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 01/10/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 30/09/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 29/09/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 28/09/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 27/09/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 24/09/2021 |
135.30
|
0 | 135.30 | 135.30 | 135.30 | 0 | 0 | 0 | |
| 23/09/2021 |
148.83
|
200 | 121.77 | 148.83 | 121.77 | 0 | 0 | 0 | |
| 22/09/2021 |
142.91
|
0 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
| 21/09/2021 |
142.91
|
700 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
| 20/09/2021 |
142.91
|
0 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
| 17/09/2021 |
142.91
|
0 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
| 16/09/2021 |
142.91
|
0 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
| 15/09/2021 |
142.91
|
500 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
| 14/09/2021 |
124.31
|
0 | 124.31 | 124.31 | 124.31 | 0 | 0 | 0 | |
| 13/09/2021 |
124.31
|
0 | 124.31 | 124.31 | 124.31 | 0 | 0 | 0 | |
| 10/09/2021 |
124.31
|
8,500 | 124.31 | 124.31 | 124.31 | 0 | 0 | 0 | |
| 09/09/2021 |
143.33
|
0 | 143.33 | 143.33 | 143.33 | 0 | 0 | 0 | |
| 08/09/2021 |
143.33
|
0 | 143.33 | 143.33 | 143.33 | 0 | 0 | 0 | |
| 07/09/2021 |
143.33
|
0 | 143.33 | 143.33 | 143.33 | 0 | 0 | 0 | |
| 06/09/2021 |
143.33
|
0 | 143.33 | 143.33 | 143.33 | 0 | 0 | 0 | |
| 01/09/2021 |
143.33
|
200 | 143.33 | 143.33 | 143.33 | 0 | 0 | 0 | |
| 31/08/2021 |
143.33
|
300 | 143.33 | 143.33 | 143.33 | 0 | 0 | 0 | |
| 30/08/2021 |
143.33
|
0 | 143.33 | 143.33 | 143.33 | 0 | 0 | 0 | |
| 27/08/2021 |
143.33
|
0 | 143.33 | 143.33 | 143.33 | 0 | 0 | 0 | |
| 26/08/2021 |
143.33
|
100 | 143.33 | 143.33 | 143.33 | 0 | 0 | 0 | |
| 25/08/2021 |
132.93
|
2,500 | 132.93 | 132.93 | 132.93 | 0 | 0 | 0 | |
| 24/08/2021 |
132.93
|
0 | 132.93 | 132.93 | 132.93 | 0 | 0 | 0 | |
| 23/08/2021 |
132.93
|
2,300 | 132.93 | 132.93 | 132.93 | 0 | 0 | 0 | |
| 20/08/2021 |
132.93
|
0 | 132.93 | 132.93 | 132.93 | 0 | 0 | 0 | |
| 19/08/2021 |
132.93
|
0 | 132.93 | 132.93 | 132.93 | 0 | 0 | 0 | |
| 18/08/2021 |
132.93
|
0 | 132.93 | 132.93 | 132.93 | 0 | 0 | 0 | |
| 17/08/2021 |
132.93
|
400 | 115.60 | 132.93 | 132.93 | 0 | 0 | 0 | |
| 16/08/2021 |
115.60
|
364 | 115.60 | 115.60 | 115.60 | 0 | 0 | 0 | |
| 13/08/2021 |
135.98
|
0 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 12/08/2021 |
135.98
|
0 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 11/08/2021 |
135.98
|
0 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 10/08/2021 |
135.98
|
200 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 09/08/2021 |
135.98
|
0 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 06/08/2021 |
135.98
|
0 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 05/08/2021 |
135.98
|
200 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 04/08/2021 |
124.31
|
0 | 124.31 | 124.31 | 124.31 | 0 | 0 | 0 | |
| 03/08/2021 |
124.31
|
0 | 124.31 | 124.31 | 124.31 | 0 | 0 | 0 | |
| 02/08/2021 |
124.31
|
0 | 124.31 | 124.31 | 124.31 | 0 | 0 | 0 | |
| 30/07/2021 |
124.31
|
2,500 | 124.31 | 124.31 | 124.31 | 0 | 0 | 0 | |
| 29/07/2021 |
123.54
|
0 | 123.54 | 123.54 | 123.54 | 0 | 0 | 0 | |
| 28/07/2021 |
123.46
|
400 | 123.54 | 123.54 | 123.46 | 100 | 0 | 0.0 | |
| 27/07/2021 |
135.98
|
0 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 26/07/2021 |
135.98
|
0 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 23/07/2021 |
135.98
|
200 | 135.98 | 135.98 | 135.98 | 0 | 0 | 0 | |
| 22/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 21/07/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 21/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 20/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 19/07/2021 |
134.28
|
100 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 16/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 15/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 14/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 13/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 12/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 09/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 08/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 07/07/2021 |
134.28
|
1,300 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 06/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 05/07/2021 |
134.28
|
0 | 134.28 | 134.28 | 134.28 | 0 | 0 | 0 | |
| 02/07/2021 |
133.62
|
1,010 | 136.96 | 136.96 | 133.62 | 500 | 0 | 0.1 | |
| 01/07/2021 |
136.96
|
300 | 136.96 | 136.96 | 136.96 | 300 | 0 | 0.0 | |
| 30/06/2021 |
137.79
|
0 | 137.79 | 137.79 | 137.79 | 0 | 0 | 0 | |
| 29/06/2021 |
137.79
|
0 | 137.79 | 137.79 | 137.79 | 0 | 0 | 0 | |
| 28/06/2021 |
137.79
|
0 | 137.79 | 137.79 | 137.79 | 0 | 0 | 0 | |
| 25/06/2021 |
137.79
|
0 | 137.79 | 137.79 | 137.79 | 0 | 0 | 0 | |
| 24/06/2021 |
137.79
|
500 | 137.79 | 137.79 | 137.79 | 0 | 0 | 0 | |
| 23/06/2021 |
137.79
|
700 | 133.62 | 137.79 | 133.62 | 0 | 0 | 0 | |
| 22/06/2021 |
131.95
|
400 | 131.95 | 131.95 | 131.95 | 0 | 0 | 0 | |
| 21/06/2021 |
120.92
|
0 | 120.92 | 120.92 | 120.92 | 0 | 0 | 0 | |
| 18/06/2021 |
120.92
|
0 | 120.92 | 120.92 | 120.92 | 0 | 0 | 0 | |
| 17/06/2021 |
120.92
|
0 | 120.92 | 120.92 | 120.92 | 0 | 0 | 0 | |
| 16/06/2021 |
129.02
|
400 | 112.74 | 129.02 | 112.74 | 0 | 0 | 0 | |
| 15/06/2021 |
112.32
|
0 | 112.32 | 112.32 | 112.32 | 0 | 0 | 0 | |
| 14/06/2021 |
112.32
|
0 | 112.32 | 112.32 | 112.32 | 0 | 0 | 0 | |
| 11/06/2021 |
112.32
|
100 | 112.32 | 112.32 | 112.32 | 0 | 0 | 0 | |
| 10/06/2021 |
129.52
|
0 | 129.52 | 129.52 | 129.52 | 0 | 0 | 0 | |
| 09/06/2021 |
129.52
|
0 | 129.52 | 129.52 | 129.52 | 0 | 0 | 0 | |
| 08/06/2021 |
137.79
|
1,000 | 125.27 | 137.79 | 125.27 | 0 | 0 | 0 | |
| 07/06/2021 |
124.43
|
600 | 123.59 | 124.43 | 123.59 | 0 | 0 | 0 | |
| 04/06/2021 |
121.09
|
0 | 121.09 | 121.09 | 121.09 | 0 | 0 | 0 | |
| 03/06/2021 |
121.09
|
200 | 121.09 | 121.09 | 121.09 | 0 | 0 | 0 | |
| 02/06/2021 |
109.40
|
0 | 109.40 | 109.40 | 109.40 | 0 | 0 | 0 | |
| 01/06/2021 |
109.40
|
0 | 109.40 | 109.40 | 109.40 | 0 | 0 | 0 | |
| 31/05/2021 |
109.40
|
200 | 109.40 | 109.40 | 109.40 | 0 | 0 | 0 | |
| 28/05/2021 |
95.20
|
0 | 95.20 | 95.20 | 95.20 | 0 | 0 | 0 | |
| 27/05/2021 |
95.20
|
0 | 95.20 | 95.20 | 95.20 | 0 | 0 | 0 | |