| 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) |
17.20 | 9.40% | 4,200 | 0 | 0 |
182.90
200.10
200.10
|
|
2 tháng
(2026-01-12) |
49.10 | 32.52% | 22,900 | -100 | -0.0 |
150.10
200.10
200.10
|
|
3 tháng
(2025-12-15) |
67.10 | 50.45% | 35,400 | -100 | -0.0 |
133
200.10
200.10
|
|
6 tháng
(2025-09-15) |
25.60 | 14.67% | 68,500 | -1,800 | -0.3 |
133
200.10
200.10
|
|
12 tháng
(2025-03-18) |
118.14 | 144.14% | 186,100 | -2,100 | -0.6 |
81.96
200.10
200.10
|
|
24 tháng
(2024-03-25) |
157.88 | 373.96% | 277,025 | -4,600 | -0.8 |
42.22
200.10
200.10
|
|
36 tháng
(2023-03-29) |
163.95 | 453.46% | 495,742 | -800 | -0.7 |
30.35
200.10
200.10
|
|
60 tháng
(2021-04-08) |
168.36 | 530.43% | 2,836,611 | -1,748,200 | -61.8 |
18.70
200.10
200.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
168
|
300 | 165 | 168 | 165 | 0 | 0 | 0 | |
| 23/05/2025 |
158
|
1,100 | 176 | 176 | 158 | 0 | 0 | 0 | |
| 22/05/2025 |
137.20
|
2,000 | 157.50 | 157.50 | 137.20 | 0 | 0 | 0 | |
| 21/05/2025 |
157
|
200 | 158 | 158 | 157 | 0 | 0 | 0 | |
| 20/05/2025 |
158
|
2,200 | 158 | 158 | 158 | 0 | 0 | 0 | |
| 19/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/05/2025 |
158
|
1,400 | 158 | 158 | 158 | 0 | 0 | 0 | |
| 16/05/2025 |
158.00
|
200 | 158.00 | 158.00 | 158.00 | 0 | 0 | 0 | |
| 15/05/2025 |
154.05
|
1,500 | 156.02 | 156.02 | 154.05 | 0 | 0 | 0 | |
| 14/05/2025 |
154.05
|
200 | 154.05 | 154.05 | 154.05 | 0 | 0 | 0 | |
| 13/05/2025 |
154.05
|
1,000 | 154.05 | 154.05 | 154.05 | 0 | 0 | 0 | |
| 12/05/2025 |
154.05
|
100 | 154.05 | 154.05 | 154.05 | 0 | 0 | 0 | |
| 09/05/2025 |
154.05
|
0 | 154.05 | 154.05 | 154.05 | 0 | 0 | 0 | |
| 08/05/2025 |
154.05
|
300 | 154.05 | 154.05 | 154.05 | 0 | 0 | 0 | |
| 07/05/2025 |
154.05
|
0 | 154.05 | 154.05 | 154.05 | 0 | 0 | 0 | |
| 06/05/2025 |
154.05
|
400 | 154.05 | 154.05 | 154.05 | 0 | 0 | 0 | |
| 05/05/2025 |
153.06
|
1,300 | 153.06 | 153.06 | 152.57 | 0 | 0 | 0 | |
| 29/04/2025 |
151.09
|
0 | 151.09 | 151.09 | 151.09 | 0 | 0 | 0 | |
| 28/04/2025 |
151.09
|
100 | 151.09 | 151.09 | 151.09 | 0 | 0 | 0 | |
| 25/04/2025 |
152.07
|
300 | 152.07 | 152.07 | 152.07 | 0 | 0 | 0 | |
| 24/04/2025 |
151.88
|
0 | 151.88 | 151.88 | 151.88 | 0 | 0 | 0 | |
| 23/04/2025 |
151.88
|
0 | 151.88 | 151.88 | 151.88 | 0 | 0 | 0 | |
| 22/04/2025 |
151.88
|
0 | 151.88 | 151.88 | 151.88 | 0 | 0 | 0 | |
| 21/04/2025 |
151.09
|
900 | 154.05 | 154.05 | 151.09 | 0 | 0 | 0 | |
| 18/04/2025 |
154.05
|
1,200 | 156.52 | 156.52 | 154.05 | 0 | 0 | 0 | |
| 17/04/2025 |
157.01
|
1,400 | 156.02 | 157.01 | 156.02 | 0 | 0 | 0 | |
| 16/04/2025 |
158.99
|
0 | 158.99 | 158.99 | 158.99 | 0 | 0 | 0 | |
| 15/04/2025 |
158.99
|
200 | 158.99 | 158.99 | 158.99 | 0 | 0 | 0 | |
| 14/04/2025 |
158.00
|
3,900 | 162.84 | 162.94 | 158.00 | 0 | 0 | 0 | |
| 11/04/2025 |
158.00
|
900 | 163.73 | 163.73 | 158.00 | 0 | 0 | 0 | |
| 10/04/2025 |
163.73
|
3,100 | 158.00 | 163.73 | 156.02 | 0 | 0 | 0 | |
| 09/04/2025 |
138.64
|
3,100 | 148.12 | 148.12 | 138.64 | 0 | 0 | 0 | |
| 08/04/2025 |
148.12
|
600 | 167.87 | 167.87 | 148.12 | 0 | 0 | 0 | |
| 04/04/2025 |
164.81
|
2,600 | 169.95 | 169.95 | 153.06 | 0 | 0 | 0 | |
| 03/04/2025 |
147.83
|
2,500 | 147.83 | 147.83 | 147.83 | 0 | 2,000 | -0.3 | |
| 02/04/2025 |
128.57
|
700 | 128.57 | 128.57 | 128.57 | 0 | 0 | 0 | |
| 01/04/2025 |
111.88
|
100 | 111.88 | 111.88 | 111.88 | 0 | 0 | 0 | |
| 31/03/2025 |
98.06
|
2,300 | 81.96 | 98.06 | 81.96 | 0 | 0 | 0 | |
| 28/03/2025 |
85.32
|
100 | 85.32 | 85.32 | 85.32 | 0 | 0 | 0 | |
| 27/03/2025 |
85.91
|
600 | 84.92 | 85.91 | 84.92 | 0 | 0 | 0 | |
| 26/03/2025 |
85.52
|
100 | 85.52 | 85.52 | 85.52 | 0 | 0 | 0 | |
| 25/03/2025 |
85.52
|
0 | 85.52 | 85.52 | 85.52 | 0 | 0 | 0 | |
| 24/03/2025 |
85.52
|
700 | 85.62 | 85.62 | 85.52 | 0 | 0 | 0 | |
| 21/03/2025 |
85.52
|
300 | 85.42 | 85.52 | 85.42 | 0 | 0 | 0 | |
| 20/03/2025 |
85.02
|
200 | 85.02 | 85.02 | 85.02 | 0 | 0 | 0 | |
| 19/03/2025 |
84.04
|
300 | 83.94 | 84.04 | 83.94 | 0 | 0 | 0 | |
| 18/03/2025 |
81.96
|
800 | 81.96 | 81.96 | 81.96 | 0 | 0 | 0 | |
| 17/03/2025 |
82.06
|
0 | 82.06 | 82.06 | 82.06 | 0 | 0 | 0 | |
| 14/03/2025 |
81.96
|
1,400 | 81.96 | 82.46 | 81.96 | 0 | 1,400 | -0.1 | |
| 13/03/2025 |
82.95
|
100 | 82.95 | 82.95 | 82.95 | 0 | 0 | 0 | |
| 12/03/2025 |
82.46
|
100 | 82.46 | 82.46 | 82.46 | 0 | 0 | 0 | |
| 11/03/2025 |
81.96
|
1,100 | 81.96 | 81.96 | 81.96 | 0 | 0 | 0 | |
| 10/03/2025 |
80.97
|
200 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 | |
| 07/03/2025 |
81.67
|
1,300 | 79.00 | 81.67 | 79.00 | 0 | 0 | 0 | |
| 06/03/2025 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
| 05/03/2025 |
79.00
|
2,200 | 79.49 | 79.49 | 79.00 | 0 | 200 | -0.0 | |
| 04/03/2025 |
80.97
|
0 | 80.97 | 80.97 | 80.97 | 0 | 0 | 0 | |
| 03/03/2025 |
80.97
|
1,100 | 80.97 | 80.97 | 80.97 | 0 | 100 | -0.0 | |
| 28/02/2025 |
80.97
|
3,300 | 79.99 | 80.97 | 79.00 | 0 | 0 | 0 | |
| 27/02/2025 |
78.90
|
0 | 78.90 | 78.90 | 78.90 | 0 | 0 | 0 | |
| 26/02/2025 |
79.00
|
800 | 78.51 | 79.00 | 78.51 | 0 | 200 | -0.0 | |
| 25/02/2025 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
| 24/02/2025 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
| 21/02/2025 |
79.00
|
100 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
| 20/02/2025 |
78.51
|
100 | 78.51 | 78.51 | 78.51 | 0 | 0 | 0 | |
| 19/02/2025 |
77.02
|
0 | 77.02 | 77.02 | 77.02 | 0 | 0 | 0 | |
| 18/02/2025 |
77.02
|
0 | 77.02 | 77.02 | 77.02 | 0 | 0 | 0 | |
| 17/02/2025 |
77.02
|
1,100 | 77.02 | 77.02 | 77.02 | 0 | 0 | 0 | |
| 14/02/2025 |
78.11
|
1,300 | 78.01 | 78.11 | 78.01 | 0 | 0 | 0 | |
| 13/02/2025 |
78.01
|
300 | 78.21 | 78.21 | 78.01 | 0 | 0 | 0 | |
| 12/02/2025 |
79.99
|
2,500 | 83.84 | 83.94 | 79.99 | 0 | 0 | 0 | |
| 11/02/2025 |
83.94
|
2,205 | 79.00 | 84.53 | 74.36 | 900 | 0 | 0.1 | |
| 10/02/2025 |
79.00
|
5,700 | 73.17 | 79.00 | 73.07 | 400 | 0 | 0.0 | |
| 07/02/2025 |
73.07
|
325 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 | |
| 06/02/2025 |
70.11
|
1 | 71.00 | 71.00 | 71.00 | 0 | 0 | 0 | |
| 05/02/2025 |
70.11
|
701 | 71.10 | 71.10 | 70.11 | 100 | 0 | 0.0 | |
| 04/02/2025 |
68.14
|
1,704 | 67.25 | 70.61 | 67.25 | 600 | 0 | 0.0 | |
| 03/02/2025 |
69.12
|
900 | 68.33 | 69.12 | 67.64 | 0 | 0 | 0 | |
| 24/01/2025 |
67.15
|
600 | 67.25 | 67.25 | 67.15 | 0 | 0 | 0 | |
| 23/01/2025 |
67.15
|
100 | 67.15 | 67.15 | 67.15 | 0 | 0 | 0 | |
| 22/01/2025 |
66.16
|
0 | 66.16 | 66.16 | 66.16 | 0 | 0 | 0 | |
| 21/01/2025 |
66.16
|
100 | 66.16 | 66.16 | 66.16 | 100 | 0 | 0.0 | |
| 20/01/2025 |
67.15
|
1,320 | 67.25 | 67.25 | 62.21 | 0 | 0 | 0 | |
| 17/01/2025 |
71.10
|
100 | 71.10 | 71.10 | 71.10 | 0 | 0 | 0 | |
| 16/01/2025 |
66.95
|
1,200 | 67.15 | 67.15 | 66.95 | 0 | 0 | 0 | |
| 15/01/2025 |
67.15
|
3,460 | 67.15 | 67.15 | 64.58 | 0 | 0 | 0 | |
| 14/01/2025 |
72.09
|
200 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 | |
| 13/01/2025 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 | |
| 10/01/2025 |
72.09
|
400 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 | |
| 09/01/2025 |
72.09
|
0 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 | |
| 08/01/2025 |
72.09
|
200 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 | |
| 07/01/2025 |
72.09
|
103 | 72.09 | 72.09 | 72.09 | 0 | 0 | 0 | |
| 06/01/2025 |
64.29
|
1,200 | 67.15 | 68.33 | 64.29 | 0 | 0 | 0 | |
| 03/01/2025 |
71.59
|
300 | 67.64 | 71.59 | 67.64 | 0 | 0 | 0 | |
| 02/01/2025 |
73.07
|
600 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 | |
| 31/12/2024 |
73.07
|
510 | 73.07 | 73.07 | 73.07 | 0 | 0 | 0 | |
| 30/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 | |
| 27/12/2024 |
73.17
|
200 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 | |
| 26/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 | |
| 25/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 | |
| 24/12/2024 |
73.17
|
0 | 73.17 | 73.17 | 73.17 | 0 | 0 | 0 | |