| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-34.90 | -8.77% | 4,700 | 2,400 | 0 |
341.50
397.90
378.90
|
|
2 tháng
(2026-06-01) |
-36 | -9.02% | 6,300 | 3,100 | 0 |
339
399
378.90
|
|
3 tháng
(2026-05-04) |
-26 | -6.68% | 11,500 | 3,400 | 0 |
339
419
378.90
|
|
6 tháng
(2026-02-02) |
-31.73 | -8.04% | 13,300 | 3,300 | -0.0 |
339
444.74
378.90
|
|
12 tháng
(2025-08-04) |
46.74 | 14.78% | 32,500 | 16,000 | 4.4 |
300.45
444.74
378.90
|
|
24 tháng
(2024-08-09) |
74.32 | 25.74% | 92,774 | 14,082 | 3.9 |
266.85
444.74
378.90
|
|
36 tháng
(2023-08-15) |
183.57 | 102.31% | 205,091 | 20,901 | 5.8 |
158.43
444.74
378.90
|
|
60 tháng
(2021-08-25) |
197.51 | 119.34% | 294,735 | 24,301 | 6.4 |
114.22
444.74
378.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/05/2025 |
315.27
|
600 | 316.26 | 326.14 | 315.27 | 0 | 0 | 0 | |
| 19/05/2025 |
315.27
|
0 | 315.27 | 315.27 | 315.27 | 0 | 0 | 0 | |
| 16/05/2025 |
315.27
|
200 | 315.27 | 315.27 | 315.27 | 0 | 0 | 0 | |
| 15/05/2025 |
292.05
|
400 | 291.55 | 292.05 | 291.55 | 0 | 100 | -0.0 | |
| 14/05/2025 |
306.38
|
1,000 | 306.38 | 306.38 | 306.38 | 0 | 0 | 0 | |
| 13/05/2025 |
306.38
|
300 | 306.48 | 306.48 | 306.38 | 100 | 0 | 0 | |
| 12/05/2025 |
311.32
|
800 | 311.32 | 311.32 | 311.32 | 0 | 0 | 0 | |
| 09/05/2025 |
311.32
|
100 | 311.32 | 311.32 | 311.32 | 0 | 0 | 0 | |
| 08/05/2025 |
301.44
|
100 | 301.44 | 301.44 | 301.44 | 0 | 0 | 0 | |
| 07/05/2025 |
301.44
|
200 | 301.34 | 301.44 | 301.34 | 0 | 0 | 0 | |
| 06/05/2025 |
299.46
|
100 | 299.46 | 299.46 | 299.46 | 0 | 0 | 0 | |
| 05/05/2025 |
301.44
|
200 | 298.47 | 301.44 | 298.47 | 0 | 0 | 0 | |
| 29/04/2025 |
281.77
|
100 | 281.77 | 281.77 | 281.77 | 0 | 0 | 0 | |
| 28/04/2025 |
291.06
|
0 | 291.06 | 291.06 | 291.06 | 0 | 0 | 0 | |
| 25/04/2025 |
291.06
|
0 | 291.06 | 291.06 | 291.06 | 0 | 0 | 0 | |
| 24/04/2025 |
291.06
|
100 | 291.06 | 291.06 | 291.06 | 0 | 0 | 0 | |
| 23/04/2025 |
295.51
|
100 | 295.51 | 295.51 | 295.51 | 0 | 0 | 0 | |
| 22/04/2025 |
288.69
|
1,700 | 289.77 | 290.57 | 288.59 | 0 | 0 | 0 | |
| 21/04/2025 |
306.38
|
0 | 306.38 | 306.38 | 306.38 | 0 | 0 | 0 | |
| 18/04/2025 |
306.38
|
100 | 306.38 | 306.38 | 306.38 | 0 | 0 | 0 | |
| 17/04/2025 |
289.58
|
500 | 289.58 | 289.58 | 289.58 | 0 | 0 | 0 | |
| 16/04/2025 |
320.22
|
200 | 321.20 | 321.20 | 320.22 | 0 | 0 | 0 | |
| 15/04/2025 |
322.19
|
0 | 322.19 | 322.19 | 322.19 | 0 | 0 | 0 | |
| 14/04/2025 |
322.19
|
100 | 322.19 | 322.19 | 322.19 | 0 | 0 | 0 | |
| 11/04/2025 |
307.86
|
0 | 307.86 | 307.86 | 307.86 | 0 | 0 | 0 | |
| 10/04/2025 |
307.86
|
1,100 | 307.86 | 307.86 | 307.86 | 0 | 0 | 0 | |
| 09/04/2025 |
266.85
|
400 | 270.40 | 270.40 | 266.85 | 0 | 0 | 0 | |
| 08/04/2025 |
269.81
|
900 | 272.78 | 272.78 | 268.82 | 0 | 0 | 0 | |
| 04/04/2025 |
301.44
|
1,900 | 287.60 | 301.44 | 286.61 | 500 | 1,900 | -0.4 | |
| 03/04/2025 |
296.50
|
900 | 282.66 | 297.48 | 282.66 | 0 | 0 | 0 | |
| 02/04/2025 |
322.98
|
0 | 322.98 | 322.98 | 322.98 | 0 | 0 | 0 | |
| 01/04/2025 |
322.98
|
0 | 322.98 | 322.98 | 322.98 | 0 | 0 | 0 | |
| 31/03/2025 |
323.08
|
400 | 322.88 | 323.08 | 322.88 | 0 | 0 | 0 | |
| 28/03/2025 |
322.88
|
0 | 322.88 | 322.88 | 322.88 | 0 | 0 | 0 | |
| 27/03/2025 |
322.88
|
0 | 322.88 | 322.88 | 322.88 | 0 | 0 | 0 | |
| 26/03/2025 |
322.88
|
0 | 322.88 | 322.88 | 322.88 | 0 | 0 | 0 | |
| 25/03/2025 |
316.26
|
300 | 306.38 | 345.91 | 306.38 | 0 | 0 | 0 | |
| 24/03/2025 |
306.38
|
100 | 306.38 | 306.38 | 306.38 | 0 | 0 | 0 | |
| 21/03/2025 |
328.22
|
400 | 331.19 | 331.19 | 328.12 | 0 | 0 | 0 | |
| 20/03/2025: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 20/03/2025 |
385.84
|
0 | 385.84 | 385.84 | 385.84 | 0 | 0 | 0 | |
| 19/03/2025 |
379.32
|
500 | 390.05 | 390.05 | 379.22 | 0 | 0 | 0 | |
| 18/03/2025 |
366.54
|
0 | 366.54 | 366.54 | 366.54 | 0 | 0 | 0 | |
| 17/03/2025 |
365.85
|
300 | 366.83 | 366.83 | 365.85 | 0 | 0 | 0 | |
| 14/03/2025 |
367.61
|
0 | 367.61 | 367.61 | 367.61 | 0 | 0 | 0 | |
| 13/03/2025 |
367.61
|
0 | 367.61 | 367.61 | 367.61 | 0 | 0 | 0 | |
| 12/03/2025 |
369.27
|
200 | 365.85 | 369.27 | 365.85 | 0 | 0 | 0 | |
| 11/03/2025 |
341.46
|
100 | 341.46 | 341.46 | 341.46 | 0 | 0 | 0 | |
| 10/03/2025 |
304.59
|
100 | 304.59 | 304.59 | 304.59 | 0 | 0 | 0 | |
| 07/03/2025 |
312.20
|
500 | 371.61 | 371.61 | 312.20 | 0 | 0 | 0 | |
| 06/03/2025 |
358.54
|
0 | 358.54 | 358.54 | 358.54 | 0 | 0 | 0 | |
| 05/03/2025 |
358.54
|
0 | 358.54 | 358.54 | 358.54 | 0 | 0 | 0 | |
| 04/03/2025 |
371.61
|
900 | 326.34 | 373.27 | 326.34 | 0 | 0 | 0 | |
| 03/03/2025 |
322.54
|
500 | 341.37 | 341.37 | 322.54 | 0 | 400 | -0.1 | |
| 28/02/2025 |
332.49
|
900 | 332.49 | 372.39 | 332.39 | 0 | 100 | -0.0 | |
| 27/02/2025 |
373.66
|
1,000 | 324.88 | 373.66 | 321.95 | 0 | 0 | 0 | |
| 26/02/2025 |
324.78
|
800 | 322.93 | 331.71 | 322.93 | 0 | 0 | 0 | |
| 25/02/2025 |
322.93
|
0 | 322.93 | 322.93 | 322.93 | 0 | 0 | 0 | |
| 24/02/2025 |
322.93
|
100 | 322.93 | 322.93 | 322.93 | 0 | 0 | 0 | |
| 21/02/2025 |
321.95
|
0 | 321.95 | 321.95 | 321.95 | 0 | 0 | 0 | |
| 20/02/2025 |
321.95
|
100 | 321.95 | 321.95 | 321.95 | 0 | 0 | 0 | |
| 19/02/2025 |
320.98
|
200 | 295.61 | 320.98 | 295.61 | 0 | 0 | 0 | |
| 18/02/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 17/02/2025 |
312.20
|
200 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 14/02/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 13/02/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 12/02/2025 |
307.32
|
400 | 312.20 | 312.20 | 307.32 | 0 | 0 | 0 | |
| 11/02/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 10/02/2025 |
299.80
|
600 | 299.80 | 299.80 | 299.80 | 0 | 0 | 0 | |
| 07/02/2025 |
299.80
|
100 | 299.80 | 299.80 | 299.80 | 0 | 0 | 0 | |
| 06/02/2025 |
299.80
|
0 | 299.80 | 299.80 | 299.80 | 0 | 0 | 0 | |
| 05/02/2025 |
299.80
|
0 | 299.80 | 299.80 | 299.80 | 0 | 0 | 0 | |
| 04/02/2025 |
312.20
|
800 | 275.12 | 312.20 | 275.12 | 500 | 0 | 0.2 | |
| 03/02/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 24/01/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 23/01/2025 |
312.20
|
0 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 22/01/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 21/01/2025 |
312.20
|
100 | 312.20 | 312.20 | 312.20 | 0 | 0 | 0 | |
| 20/01/2025 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 | |
| 17/01/2025 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 | |
| 16/01/2025 |
297.56
|
0 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 | |
| 15/01/2025 |
297.56
|
100 | 297.56 | 297.56 | 297.56 | 0 | 0 | 0 | |
| 14/01/2025 |
292.68
|
100 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 | |
| 13/01/2025 |
292.68
|
100 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 | |
| 10/01/2025 |
287.80
|
200 | 292.68 | 292.68 | 287.80 | 0 | 0 | 0 | |
| 09/01/2025 |
292.68
|
0 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 | |
| 08/01/2025 |
292.68
|
400 | 292.68 | 292.68 | 292.68 | 0 | 0 | 0 | |
| 07/01/2025 |
298.54
|
100 | 298.54 | 298.54 | 298.54 | 0 | 0 | 0 | |
| 06/01/2025 |
273.37
|
600 | 263.41 | 273.37 | 263.41 | 0 | 0 | 0 | |
| 03/01/2025 |
292.88
|
1,200 | 292.88 | 292.88 | 292.59 | 100 | 0 | 0.0 | |
| 02/01/2025 |
292.68
|
1,100 | 293.66 | 293.66 | 292.68 | 0 | 0 | 0 | |
| 31/12/2024 |
297.37
|
300 | 297.37 | 297.37 | 297.37 | 0 | 0 | 0 | |
| 30/12/2024 |
297.37
|
1,300 | 297.37 | 297.37 | 297.37 | 0 | 0 | 0 | |
| 27/12/2024 |
296.78
|
700 | 298.54 | 298.54 | 296.78 | 0 | 0 | 0 | |
| 26/12/2024 |
298.54
|
1,600 | 298.54 | 298.54 | 294.63 | 0 | 0 | 0 | |
| 25/12/2024 |
298.54
|
1,400 | 298.54 | 298.54 | 297.56 | 0 | 0 | 0 | |
| 24/12/2024 |
298.54
|
806 | 298.44 | 299.02 | 298.44 | 0 | 0 | 0 | |
| 23/12/2024 |
297.56
|
300 | 300.29 | 300.29 | 297.56 | 0 | 0 | 0 | |
| 20/12/2024 |
297.56
|
600 | 304.39 | 304.39 | 297.56 | 0 | 0 | 0 | |
| 19/12/2024 |
302.44
|
900 | 309.27 | 309.27 | 302.44 | 300 | 0 | 0.1 | |
| 18/12/2024 |
312.20
|
700 | 318.05 | 318.05 | 312.20 | 0 | 0 | 0 | |