| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-9.50 | -4.95% | 1,800 | 0 | 0 |
175
192
182.50
|
|
2 tháng
(2025-10-06) |
-9.50 | -4.95% | 6,800 | 0 | 0 |
175
192
182.50
|
|
3 tháng
(2025-09-05) |
3.60 | 2.01% | 12,600 | 0 | 0 |
170
192
182.50
|
|
6 tháng
(2025-06-09) |
-37.50 | -17.05% | 16,000 | 0 | 0 |
170
220
182.50
|
|
12 tháng
(2024-12-09) |
-52.39 | -22.31% | 228,300 | 7,990 | 1.8 |
170
234.89
182.50
|
|
24 tháng
(2023-12-15) |
-54.03 | -22.84% | 319,300 | 28,790 | 7.2 |
170
270.13
182.50
|
|
36 tháng
(2022-12-20) |
38.72 | 26.93% | 480,000 | 5,232,048 | 1,352.8 |
143.78
302.66
182.50
|
|
60 tháng
(2021-01-07) |
140.20 | 331.43% | 1,106,918 | 4,936,649 | 1,318.7 |
42.30
302.66
182.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
222
|
200 | 228 | 228 | 222 | 0 | 0 | 0 | |
| 18/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 17/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 14/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 13/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 12/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 11/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 10/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 07/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 06/02/2025 |
230
|
100 | 230 | 230 | 230 | 1,600 | 1,600 | 0 | |
| 05/02/2025 |
230
|
1,300 | 239.90 | 239.90 | 230 | 1,000 | 0 | 0.2 | |
| 04/02/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 03/02/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 24/01/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 23/01/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 22/01/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 21/01/2025 |
230.60
|
2,400 | 230 | 230.60 | 230 | 2,400 | 0 | 0.6 | |
| 20/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 17/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 16/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 15/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 14/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 13/01/2025 |
230.80
|
300 | 230.20 | 230.80 | 230.20 | 0 | 0 | 0 | |
| 10/01/2025 |
230.20
|
0 | 230.20 | 230.20 | 230.20 | 0 | 0 | 0 | |
| 09/01/2025 |
230.20
|
0 | 230.20 | 230.20 | 230.20 | 0 | 0 | 0 | |
| 08/01/2025 |
230.20
|
0 | 230.20 | 230.20 | 230.20 | 0 | 0 | 0 | |
| 07/01/2025 |
230.20
|
0 | 230.20 | 230.20 | 230.20 | 0 | 0 | 0 | |
| 06/01/2025: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 06/01/2025 |
230
|
1,100 | 232.10 | 232.10 | 230 | 1,000 | 0 | 0.2 | |
| 03/01/2025 |
230.00
|
3,900 | 234.50 | 234.89 | 230.00 | 1,000 | 0 | 0.2 | |
| 02/01/2025 |
234.70
|
300 | 234.40 | 234.70 | 234.40 | 0 | 0 | 0 | |
| 31/12/2024 |
234.40
|
100 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 30/12/2024 |
234.89
|
500 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 27/12/2024 |
234.89
|
300 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 26/12/2024 |
234.89
|
1,200 | 234.89 | 235.87 | 234.89 | 0 | 0 | 0 | |
| 25/12/2024 |
234.89
|
200 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 24/12/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 23/12/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 20/12/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 19/12/2024 |
234.89
|
300 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 18/12/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 17/12/2024 |
234.89
|
600 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 16/12/2024 |
232.94
|
0 | 232.94 | 232.94 | 232.94 | 0 | 0 | 0 | |
| 13/12/2024 |
232.94
|
0 | 232.94 | 232.94 | 232.94 | 0 | 0 | 0 | |
| 12/12/2024 |
232.94
|
0 | 232.94 | 232.94 | 232.94 | 0 | 0 | 0 | |
| 11/12/2024 |
232.94
|
0 | 232.94 | 232.94 | 232.94 | 0 | 0 | 0 | |
| 10/12/2024 |
232.94
|
100 | 232.94 | 232.94 | 232.94 | 0 | 0 | 0 | |
| 09/12/2024 |
234.89
|
1,100 | 230.00 | 234.89 | 230.00 | 0 | 0 | 0 | |
| 06/12/2024 |
232.94
|
800 | 234.89 | 234.89 | 232.94 | 0 | 0 | 0 | |
| 05/12/2024 |
230.00
|
0 | 230.00 | 230.00 | 230.00 | 0 | 0 | 0 | |
| 04/12/2024 |
230.00
|
1,200 | 230.00 | 230.00 | 230.00 | 500 | 0 | 0.1 | |
| 03/12/2024 |
230.00
|
1,200 | 230.00 | 230.00 | 230.00 | 0 | 0 | 0 | |
| 02/12/2024 |
225.11
|
1,000 | 230.00 | 230.00 | 225.11 | 0 | 0 | 0 | |
| 29/11/2024 |
229.02
|
300 | 230.00 | 230.00 | 229.02 | 0 | 0 | 0 | |
| 28/11/2024 |
230.00
|
400 | 229.02 | 230.00 | 229.02 | 0 | 0 | 0 | |
| 27/11/2024 |
230.00
|
400 | 230.00 | 230.00 | 225.30 | 0 | 0 | 0 | |
| 26/11/2024 |
225.30
|
0 | 225.30 | 225.30 | 225.30 | 0 | 0 | 0 | |
| 25/11/2024 |
225.20
|
6,200 | 230.00 | 230.00 | 225.11 | 0 | 0 | 0 | |
| 22/11/2024 |
244.19
|
0 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 | |
| 21/11/2024 |
244.19
|
2,000 | 244.19 | 244.19 | 244.19 | 0 | 0 | 0 | |
| 20/11/2024 |
234.89
|
4,800 | 245.66 | 245.66 | 225.11 | 0 | 0 | 0 | |
| 19/11/2024 |
245.66
|
2,800 | 248.60 | 248.60 | 241.74 | 0 | 0 | 0 | |
| 18/11/2024 |
244.68
|
3,800 | 244.68 | 246.64 | 244.68 | 1,600 | 0 | 0.4 | |
| 15/11/2024 |
244.58
|
100 | 244.58 | 244.58 | 244.58 | 0 | 0 | 0 | |
| 14/11/2024 |
241.45
|
0 | 241.45 | 241.45 | 241.45 | 0 | 0 | 0 | |
| 13/11/2024 |
241.45
|
0 | 241.45 | 241.45 | 241.45 | 0 | 0 | 0 | |
| 12/11/2024 |
244.68
|
1,500 | 239.79 | 244.68 | 239.79 | 0 | 0 | 0 | |
| 11/11/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 08/11/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 07/11/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 06/11/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 05/11/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 04/11/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 01/11/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 31/10/2024 |
244.78
|
100 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 30/10/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 29/10/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 28/10/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 25/10/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 24/10/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 23/10/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 22/10/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 21/10/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 18/10/2024 |
244.78
|
0 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 17/10/2024 |
244.78
|
700 | 244.78 | 244.78 | 244.78 | 0 | 0 | 0 | |
| 16/10/2024 |
227.55
|
0 | 227.55 | 227.55 | 227.55 | 0 | 0 | 0 | |
| 15/10/2024 |
227.55
|
0 | 227.55 | 227.55 | 227.55 | 0 | 0 | 0 | |
| 14/10/2024 |
227.55
|
0 | 227.55 | 227.55 | 227.55 | 0 | 0 | 0 | |
| 11/10/2024 |
227.55
|
0 | 227.55 | 227.55 | 227.55 | 0 | 0 | 0 | |
| 10/10/2024 |
227.55
|
0 | 227.55 | 227.55 | 227.55 | 0 | 0 | 0 | |
| 09/10/2024 |
225.11
|
1,000 | 230.00 | 230.00 | 225.11 | 1,000 | 0 | 0.2 | |
| 08/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 07/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 04/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 03/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 02/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 01/10/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 30/09/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 27/09/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 26/09/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 25/09/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |