| 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) |
27.85 | 13.61% | 80,300 | -1,900 | -0.4 |
204.65
246.17
220
|
|
2 tháng
(2025-11-28) |
59.49 | 34.38% | 82,500 | -1,900 | -0.4 |
173.01
246.17
220
|
|
3 tháng
(2025-10-29) |
42.68 | 22.49% | 82,500 | -1,900 | -0.4 |
173.01
246.17
220
|
|
6 tháng
(2025-07-31) |
21.92 | 10.41% | 95,800 | -1,900 | -0.4 |
168.07
246.17
220
|
|
12 tháng
(2025-02-03) |
4.82 | 2.12% | 296,600 | 1,690 | 0.4 |
168.07
246.17
220
|
|
24 tháng
(2024-02-07) |
-18.11 | -7.23% | 394,400 | 26,890 | 6.8 |
168.07
267.06
220
|
|
36 tháng
(2023-02-13) |
66.51 | 40.07% | 547,000 | 5,230,348 | 1,352.4 |
152.46
299.22
220
|
|
60 tháng
(2021-02-22) |
190.18 | 449.36% | 1,187,318 | 4,934,749 | 1,318.3 |
42.32
299.22
220
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
210.58
|
10,200 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 10/04/2025 |
210.58
|
152,500 | 210.58 | 210.58 | 210.58 | 2,000 | 0 | 0.4 | |
| 09/04/2025 |
210.58
|
1,000 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 08/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 04/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 03/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 02/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 01/04/2025 |
210.58
|
0 | 210.58 | 210.58 | 210.58 | 0 | 0 | 0 | |
| 31/03/2025 |
210.48
|
200 | 210.58 | 210.58 | 210.48 | 0 | 0 | 0 | |
| 28/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 27/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 26/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 25/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 24/03/2025 |
211.96
|
100 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 21/03/2025 |
211.96
|
2,100 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 20/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 19/03/2025 |
211.96
|
0 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 18/03/2025 |
211.96
|
6,300 | 211.96 | 211.96 | 211.96 | 0 | 0 | 0 | |
| 17/03/2025 |
209.59
|
10,400 | 210.28 | 212.56 | 209.59 | 0 | 0 | 0 | |
| 14/03/2025 |
210.28
|
100 | 210.28 | 210.28 | 210.28 | 0 | 0 | 0 | |
| 13/03/2025 |
210.28
|
0 | 210.28 | 210.28 | 210.28 | 0 | 0 | 0 | |
| 12/03/2025 |
208.60
|
3,900 | 208.60 | 217.50 | 208.60 | 500 | 0 | 0.1 | |
| 11/03/2025 |
208.60
|
0 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 10/03/2025 |
208.60
|
0 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 07/03/2025 |
208.60
|
0 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 06/03/2025 |
208.60
|
0 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 05/03/2025 |
208.60
|
200 | 208.60 | 208.60 | 208.60 | 0 | 0 | 0 | |
| 04/03/2025 |
205.04
|
0 | 205.04 | 205.04 | 205.04 | 0 | 0 | 0 | |
| 03/03/2025 |
205.04
|
0 | 205.04 | 205.04 | 205.04 | 0 | 0 | 0 | |
| 28/02/2025 |
205.04
|
0 | 205.04 | 205.04 | 205.04 | 0 | 0 | 0 | |
| 27/02/2025 |
204.65
|
2,500 | 208.31 | 208.31 | 204.65 | 100 | 0 | 0.0 | |
| 26/02/2025 |
204.65
|
6,400 | 209.69 | 209.69 | 204.65 | 0 | 0 | 0 | |
| 25/02/2025 |
220.47
|
200 | 220.47 | 220.47 | 220.47 | 0 | 0 | 0 | |
| 24/02/2025 |
221.46
|
100 | 221.46 | 221.46 | 221.46 | 0 | 0 | 0 | |
| 21/02/2025 |
222.44
|
0 | 222.44 | 222.44 | 222.44 | 0 | 0 | 0 | |
| 20/02/2025 |
222.44
|
0 | 222.44 | 222.44 | 222.44 | 0 | 0 | 0 | |
| 19/02/2025 |
219.48
|
200 | 225.41 | 225.41 | 219.48 | 0 | 0 | 0 | |
| 18/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 17/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 14/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 13/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 12/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 11/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 10/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 07/02/2025 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 06/02/2025 |
227.39
|
100 | 227.39 | 227.39 | 227.39 | 1,600 | 1,600 | 0 | |
| 05/02/2025 |
227.39
|
1,300 | 237.17 | 237.17 | 227.39 | 1,000 | 0 | 0.2 | |
| 04/02/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 03/02/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 24/01/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 23/01/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 22/01/2025 |
227.68
|
0 | 227.68 | 227.68 | 227.68 | 0 | 0 | 0 | |
| 21/01/2025 |
227.98
|
2,400 | 227.39 | 227.98 | 227.39 | 2,400 | 0 | 0.6 | |
| 20/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 17/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 16/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 15/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 14/01/2025 |
227.98
|
0 | 227.98 | 227.98 | 227.98 | 0 | 0 | 0 | |
| 13/01/2025 |
228.18
|
300 | 227.59 | 228.18 | 227.59 | 0 | 0 | 0 | |
| 10/01/2025 |
227.59
|
0 | 227.59 | 227.59 | 227.59 | 0 | 0 | 0 | |
| 09/01/2025 |
227.59
|
0 | 227.59 | 227.59 | 227.59 | 0 | 0 | 0 | |
| 08/01/2025 |
227.59
|
0 | 227.59 | 227.59 | 227.59 | 0 | 0 | 0 | |
| 07/01/2025 |
227.59
|
0 | 227.59 | 227.59 | 227.59 | 0 | 0 | 0 | |
| 06/01/2025: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 06/01/2025 |
227.39
|
1,100 | 229.46 | 229.46 | 227.39 | 1,000 | 0 | 0.2 | |
| 03/01/2025 |
227.39
|
3,900 | 231.84 | 232.23 | 227.39 | 1,000 | 0 | 0.2 | |
| 02/01/2025 |
232.03
|
300 | 231.74 | 232.03 | 231.74 | 0 | 0 | 0 | |
| 31/12/2024 |
231.74
|
100 | 231.74 | 231.74 | 231.74 | 0 | 0 | 0 | |
| 30/12/2024 |
232.23
|
500 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 27/12/2024 |
232.23
|
300 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 26/12/2024 |
232.23
|
1,200 | 232.23 | 233.19 | 232.23 | 0 | 0 | 0 | |
| 25/12/2024 |
232.23
|
200 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 24/12/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 23/12/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 20/12/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 19/12/2024 |
232.23
|
300 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 18/12/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 17/12/2024 |
232.23
|
600 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 16/12/2024 |
230.29
|
0 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 | |
| 13/12/2024 |
230.29
|
0 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 | |
| 12/12/2024 |
230.29
|
0 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 | |
| 11/12/2024 |
230.29
|
0 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 | |
| 10/12/2024 |
230.29
|
100 | 230.29 | 230.29 | 230.29 | 0 | 0 | 0 | |
| 09/12/2024 |
232.23
|
1,100 | 227.39 | 232.23 | 227.39 | 0 | 0 | 0 | |
| 06/12/2024 |
230.29
|
800 | 232.23 | 232.23 | 230.29 | 0 | 0 | 0 | |
| 05/12/2024 |
227.39
|
0 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 04/12/2024 |
227.39
|
1,200 | 227.39 | 227.39 | 227.39 | 500 | 0 | 0.1 | |
| 03/12/2024 |
227.39
|
1,200 | 227.39 | 227.39 | 227.39 | 0 | 0 | 0 | |
| 02/12/2024 |
222.55
|
1,000 | 227.39 | 227.39 | 222.55 | 0 | 0 | 0 | |
| 29/11/2024 |
226.42
|
300 | 227.39 | 227.39 | 226.42 | 0 | 0 | 0 | |
| 28/11/2024 |
227.39
|
400 | 226.42 | 227.39 | 226.42 | 0 | 0 | 0 | |
| 27/11/2024 |
227.39
|
400 | 227.39 | 227.39 | 222.74 | 0 | 0 | 0 | |
| 26/11/2024 |
222.74
|
0 | 222.74 | 222.74 | 222.74 | 0 | 0 | 0 | |
| 25/11/2024 |
222.65
|
6,200 | 227.39 | 227.39 | 222.55 | 0 | 0 | 0 | |
| 22/11/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 21/11/2024 |
241.42
|
2,000 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 20/11/2024 |
232.23
|
4,800 | 242.87 | 242.87 | 222.55 | 0 | 0 | 0 | |
| 19/11/2024 |
242.87
|
2,800 | 245.77 | 245.77 | 239.00 | 0 | 0 | 0 | |
| 18/11/2024 |
241.90
|
3,800 | 241.90 | 243.84 | 241.90 | 1,600 | 0 | 0.4 | |
| 15/11/2024 |
241.80
|
100 | 241.80 | 241.80 | 241.80 | 0 | 0 | 0 | |
| 14/11/2024 |
238.71
|
0 | 238.71 | 238.71 | 238.71 | 0 | 0 | 0 | |