| 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) |
-26 | -6.10% | 1,300 | 800 | 0.3 |
372
426
400
|
|
2 tháng
(2025-11-28) |
24 | 6.38% | 3,200 | 1,600 | 0.6 |
362.20
426
400
|
|
3 tháng
(2025-10-29) |
71 | 21.58% | 8,000 | 6,100 | 2.3 |
329
426
400
|
|
6 tháng
(2025-07-31) |
88 | 28.21% | 19,200 | 12,700 | 4.4 |
304
426
400
|
|
12 tháng
(2025-02-03) |
84.12 | 26.63% | 54,400 | 9,300 | 3.4 |
270
426
400
|
|
24 tháng
(2024-02-07) |
221.25 | 123.78% | 157,625 | 17,301 | 5.6 |
178.75
426
400
|
|
36 tháng
(2023-02-13) |
230.07 | 135.39% | 218,383 | 17,401 | 5.7 |
150.65
426
400
|
|
60 tháng
(2021-02-22) |
259.25 | 184.20% | 281,291 | 20,501 | 6.2 |
115.57
426
400
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
311.50
|
0 | 311.50 | 311.50 | 311.50 | 0 | 0 | 0 | |
| 10/04/2025 |
311.50
|
1,100 | 311.50 | 311.50 | 311.50 | 0 | 0 | 0 | |
| 09/04/2025 |
270
|
400 | 273.60 | 273.60 | 270 | 0 | 0 | 0 | |
| 08/04/2025 |
273
|
900 | 276 | 276 | 272 | 0 | 0 | 0 | |
| 04/04/2025 |
305
|
1,900 | 291 | 305 | 290 | 500 | 1,900 | -0.4 | |
| 03/04/2025 |
300
|
900 | 286 | 301 | 286 | 0 | 0 | 0 | |
| 02/04/2025 |
326.80
|
0 | 326.80 | 326.80 | 326.80 | 0 | 0 | 0 | |
| 01/04/2025 |
326.80
|
0 | 326.80 | 326.80 | 326.80 | 0 | 0 | 0 | |
| 31/03/2025 |
326.90
|
400 | 326.70 | 326.90 | 326.70 | 0 | 0 | 0 | |
| 28/03/2025 |
326.70
|
0 | 326.70 | 326.70 | 326.70 | 0 | 0 | 0 | |
| 27/03/2025 |
326.70
|
0 | 326.70 | 326.70 | 326.70 | 0 | 0 | 0 | |
| 26/03/2025 |
326.70
|
0 | 326.70 | 326.70 | 326.70 | 0 | 0 | 0 | |
| 25/03/2025 |
320
|
300 | 310 | 350 | 310 | 0 | 0 | 0 | |
| 24/03/2025 |
310
|
100 | 310 | 310 | 310 | 0 | 0 | 0 | |
| 21/03/2025 |
332.10
|
400 | 335.10 | 335.10 | 332 | 0 | 0 | 0 | |
| 20/03/2025: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 20/03/2025 |
390.40
|
0 | 390.40 | 390.40 | 390.40 | 0 | 0 | 0 | |
| 19/03/2025 |
383.80
|
500 | 394.66 | 394.66 | 383.70 | 0 | 0 | 0 | |
| 18/03/2025 |
370.87
|
0 | 370.87 | 370.87 | 370.87 | 0 | 0 | 0 | |
| 17/03/2025 |
370.18
|
300 | 371.16 | 371.16 | 370.18 | 0 | 0 | 0 | |
| 14/03/2025 |
371.95
|
0 | 371.95 | 371.95 | 371.95 | 0 | 0 | 0 | |
| 13/03/2025 |
371.95
|
0 | 371.95 | 371.95 | 371.95 | 0 | 0 | 0 | |
| 12/03/2025 |
373.63
|
200 | 370.18 | 373.63 | 370.18 | 0 | 0 | 0 | |
| 11/03/2025 |
345.50
|
100 | 345.50 | 345.50 | 345.50 | 0 | 0 | 0 | |
| 10/03/2025 |
308.18
|
100 | 308.18 | 308.18 | 308.18 | 0 | 0 | 0 | |
| 07/03/2025 |
315.88
|
500 | 376.00 | 376.00 | 315.88 | 0 | 0 | 0 | |
| 06/03/2025 |
362.77
|
0 | 362.77 | 362.77 | 362.77 | 0 | 0 | 0 | |
| 05/03/2025 |
362.77
|
0 | 362.77 | 362.77 | 362.77 | 0 | 0 | 0 | |
| 04/03/2025 |
376.00
|
900 | 330.20 | 377.68 | 330.20 | 0 | 0 | 0 | |
| 03/03/2025 |
326.35
|
500 | 345.40 | 345.40 | 326.35 | 0 | 400 | -0.1 | |
| 28/02/2025 |
336.42
|
900 | 336.42 | 376.79 | 336.32 | 0 | 100 | -0.0 | |
| 27/02/2025 |
378.07
|
1,000 | 328.72 | 378.07 | 325.76 | 0 | 0 | 0 | |
| 26/02/2025 |
328.62
|
800 | 326.74 | 335.63 | 326.74 | 0 | 0 | 0 | |
| 25/02/2025 |
326.74
|
0 | 326.74 | 326.74 | 326.74 | 0 | 0 | 0 | |
| 24/02/2025 |
326.74
|
100 | 326.74 | 326.74 | 326.74 | 0 | 0 | 0 | |
| 21/02/2025 |
325.76
|
0 | 325.76 | 325.76 | 325.76 | 0 | 0 | 0 | |
| 20/02/2025 |
325.76
|
100 | 325.76 | 325.76 | 325.76 | 0 | 0 | 0 | |
| 19/02/2025 |
324.77
|
200 | 299.10 | 324.77 | 299.10 | 0 | 0 | 0 | |
| 18/02/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 17/02/2025 |
315.88
|
200 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 14/02/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 13/02/2025 |
315.88
|
100 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 12/02/2025 |
310.95
|
400 | 315.88 | 315.88 | 310.95 | 0 | 0 | 0 | |
| 11/02/2025 |
315.88
|
100 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 10/02/2025 |
303.35
|
600 | 303.35 | 303.35 | 303.35 | 0 | 0 | 0 | |
| 07/02/2025 |
303.35
|
100 | 303.35 | 303.35 | 303.35 | 0 | 0 | 0 | |
| 06/02/2025 |
303.35
|
0 | 303.35 | 303.35 | 303.35 | 0 | 0 | 0 | |
| 05/02/2025 |
303.35
|
0 | 303.35 | 303.35 | 303.35 | 0 | 0 | 0 | |
| 04/02/2025 |
315.88
|
800 | 278.37 | 315.88 | 278.37 | 500 | 0 | 0.2 | |
| 03/02/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 24/01/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 23/01/2025 |
315.88
|
0 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 22/01/2025 |
315.88
|
100 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 21/01/2025 |
315.88
|
100 | 315.88 | 315.88 | 315.88 | 0 | 0 | 0 | |
| 20/01/2025 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 | |
| 17/01/2025 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 | |
| 16/01/2025 |
301.08
|
0 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 | |
| 15/01/2025 |
301.08
|
100 | 301.08 | 301.08 | 301.08 | 0 | 0 | 0 | |
| 14/01/2025 |
296.14
|
100 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 | |
| 13/01/2025 |
296.14
|
100 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 | |
| 10/01/2025 |
291.21
|
200 | 296.14 | 296.14 | 291.21 | 0 | 0 | 0 | |
| 09/01/2025 |
296.14
|
0 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 | |
| 08/01/2025 |
296.14
|
400 | 296.14 | 296.14 | 296.14 | 0 | 0 | 0 | |
| 07/01/2025 |
302.06
|
100 | 302.06 | 302.06 | 302.06 | 0 | 0 | 0 | |
| 06/01/2025 |
276.60
|
600 | 266.53 | 276.60 | 266.53 | 0 | 0 | 0 | |
| 03/01/2025 |
296.34
|
1,200 | 296.34 | 296.34 | 296.04 | 100 | 0 | 0.0 | |
| 02/01/2025 |
296.14
|
1,100 | 297.13 | 297.13 | 296.14 | 0 | 0 | 0 | |
| 31/12/2024 |
300.88
|
300 | 300.88 | 300.88 | 300.88 | 0 | 0 | 0 | |
| 30/12/2024 |
300.88
|
1,300 | 300.88 | 300.88 | 300.88 | 0 | 0 | 0 | |
| 27/12/2024 |
300.29
|
700 | 302.06 | 302.06 | 300.29 | 0 | 0 | 0 | |
| 26/12/2024 |
302.06
|
1,600 | 302.06 | 302.06 | 298.12 | 0 | 0 | 0 | |
| 25/12/2024 |
302.06
|
1,400 | 302.06 | 302.06 | 301.08 | 0 | 0 | 0 | |
| 24/12/2024 |
302.06
|
806 | 301.97 | 302.56 | 301.97 | 0 | 0 | 0 | |
| 23/12/2024 |
301.08
|
300 | 303.84 | 303.84 | 301.08 | 0 | 0 | 0 | |
| 20/12/2024 |
301.08
|
600 | 307.99 | 307.99 | 301.08 | 0 | 0 | 0 | |
| 19/12/2024 |
306.01
|
900 | 312.92 | 312.92 | 306.01 | 300 | 0 | 0.1 | |
| 18/12/2024 |
315.88
|
700 | 321.81 | 321.81 | 315.88 | 0 | 0 | 0 | |
| 17/12/2024 |
320.82
|
1,409 | 325.66 | 325.66 | 320.82 | 0 | 0 | 0 | |
| 16/12/2024 |
329.21
|
200 | 329.21 | 329.21 | 329.21 | 0 | 0 | 0 | |
| 13/12/2024 |
329.21
|
0 | 329.21 | 329.21 | 329.21 | 0 | 0 | 0 | |
| 12/12/2024 |
329.21
|
0 | 329.21 | 329.21 | 329.21 | 0 | 0 | 0 | |
| 11/12/2024 |
332.67
|
200 | 325.76 | 332.67 | 325.76 | 100 | 0 | 0.0 | |
| 10/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 09/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 06/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 05/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 04/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 03/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 02/12/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 29/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 28/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 27/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 26/11/2024 |
333.36
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 25/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 22/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 21/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 20/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 19/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 18/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 15/11/2024 |
335.63
|
1 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |
| 14/11/2024 |
333.36
|
0 | 333.36 | 333.36 | 333.36 | 0 | 0 | 0 | |