| 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) |
18.90 | 10.01% | 141,400 | 600 | 0.1 |
184.50
213
209.50
|
|
2 tháng
(2026-01-12) |
-30.30 | -12.73% | 457,400 | 6,700 | 1.5 |
184.50
250.50
209.50
|
|
3 tháng
(2025-12-15) |
-33.30 | -13.82% | 529,900 | 7,800 | 1.7 |
184.50
250.50
209.50
|
|
6 tháng
(2025-09-15) |
-83.26 | -28.61% | 901,700 | -4,500 | -1.5 |
184.50
309.44
209.50
|
|
12 tháng
(2025-03-18) |
-93.06 | -30.94% | 1,531,500 | 10,401 | 3.2 |
184.50
343.08
209.50
|
|
24 tháng
(2024-03-25) |
164.81 | 384.23% | 2,682,439 | 6,001 | 2.6 |
39.73
349.51
209.50
|
|
36 tháng
(2023-03-29) |
168.73 | 432.98% | 2,792,756 | 9,301 | 2.8 |
30.47
349.51
209.50
|
|
60 tháng
(2021-04-08) |
182.21 | 714.92% | 2,906,031 | 9,801 | 2.8 |
21.91
349.51
209.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
203.60
|
6,515 | 190.76 | 207.27 | 185.26 | 0 | 400 | -0.1 | |
| 20/12/2024 |
189.20
|
1,310 | 177.55 | 195.16 | 177.55 | 0 | 0 | 0 | |
| 19/12/2024 |
177.55
|
1,906 | 170.58 | 177.55 | 169.67 | 0 | 0 | 0 | |
| 18/12/2024 |
170.58
|
504 | 179.75 | 179.75 | 170.58 | 0 | 0 | 0 | |
| 17/12/2024 |
183.42
|
4,950 | 174.25 | 183.42 | 169.67 | 0 | 0 | 0 | |
| 16/12/2024 |
183.33
|
5,163 | 186.17 | 187.09 | 168.75 | 300 | 0 | 0.1 | |
| 13/12/2024 |
183.42
|
7,810 | 183.42 | 187.09 | 183.42 | 0 | 100 | -0.0 | |
| 12/12/2024 |
186.17
|
1,500 | 196.26 | 196.26 | 184.89 | 0 | 0 | 0 | |
| 11/12/2024 |
184.71
|
2,901 | 201.76 | 201.76 | 184.71 | 0 | 0 | 0 | |
| 10/12/2024 |
198.10
|
3,708 | 214.60 | 214.60 | 181.59 | 0 | 0 | 0 | |
| 09/12/2024 |
201.76
|
8,006 | 210.02 | 210.84 | 191.68 | 500 | 300 | 0.0 | |
| 06/12/2024 |
191.68
|
8,400 | 183.42 | 191.68 | 183.42 | 100 | 100 | -0 | |
| 05/12/2024 |
174.25
|
8,748 | 163.25 | 174.25 | 163.25 | 0 | 0 | 0 | |
| 04/12/2024 |
163.25
|
10,901 | 154.07 | 163.25 | 154.07 | 200 | 0 | 0.0 | |
| 03/12/2024 |
152.24
|
10,300 | 150.41 | 152.24 | 149.49 | 0 | 0 | 0 | |
| 02/12/2024 |
149.49
|
13,130 | 151.32 | 151.32 | 140.32 | 0 | 700 | -0.1 | |
| 29/11/2024 |
137.57
|
3,800 | 138.48 | 138.48 | 137.57 | 0 | 0 | 0 | |
| 28/11/2024 |
138.48
|
2,964 | 138.48 | 138.48 | 136.65 | 0 | 0 | 0 | |
| 27/11/2024 |
138.58
|
8,501 | 137.48 | 139.40 | 137.48 | 0 | 0 | 0 | |
| 26/11/2024 |
135.73
|
5,293 | 132.98 | 141.24 | 132.98 | 0 | 0 | 0 | |
| 25/11/2024 |
128.40
|
4,003 | 126.56 | 128.40 | 125.64 | 0 | 0 | 0 | |
| 22/11/2024 |
127.48
|
6,700 | 121.52 | 134.82 | 116.47 | 0 | 0 | 0 | |
| 21/11/2024 |
123.63
|
700 | 123.63 | 123.63 | 123.63 | 0 | 0 | 0 | |
| 20/11/2024 |
137.29
|
400 | 127.48 | 137.29 | 127.48 | 0 | 0 | 0 | |
| 19/11/2024 |
137.57
|
500 | 137.57 | 137.57 | 132.98 | 0 | 0 | 0 | |
| 18/11/2024 |
137.57
|
5,007 | 137.48 | 141.05 | 137.48 | 0 | 0 | 0 | |
| 15/11/2024 |
135.73
|
3,500 | 135.73 | 135.73 | 135.73 | 0 | 0 | 0 | |
| 14/11/2024 |
133.44
|
9,202 | 122.71 | 133.62 | 122.71 | 0 | 600 | -0.1 | |
| 13/11/2024 |
121.52
|
2,800 | 118.31 | 121.52 | 118.31 | 0 | 0 | 0 | |
| 12/11/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 12/11/2024 |
119.22
|
400 | 119.22 | 119.22 | 119.22 | 0 | 0 | 0 | |
| 11/11/2024 |
117.39
|
8,402 | 117.39 | 122.81 | 108.36 | 600 | 0 | 0.1 | |
| 08/11/2024 |
117.39
|
5,700 | 113.24 | 117.39 | 113.24 | 0 | 0 | 0 | |
| 07/11/2024 |
113.24
|
10,602 | 105.65 | 113.24 | 105.65 | 0 | 300 | -0.0 | |
| 06/11/2024 |
102.94
|
4,701 | 99.24 | 102.94 | 99.24 | 0 | 0 | 0 | |
| 05/11/2024 |
97.52
|
1,700 | 93.37 | 97.52 | 93.37 | 0 | 100 | -0.0 | |
| 04/11/2024 |
93.37
|
5,700 | 84.88 | 93.37 | 84.88 | 0 | 400 | -0.0 | |
| 01/11/2024 |
84.88
|
3,300 | 83.98 | 84.88 | 76.75 | 0 | 0 | 0 | |
| 31/10/2024 |
83.98
|
600 | 83.98 | 83.98 | 83.98 | 0 | 0 | 0 | |
| 30/10/2024 |
81.27
|
1,101 | 82.17 | 82.17 | 73.14 | 0 | 100 | -0.0 | |
| 29/10/2024 |
77.84
|
202 | 77.84 | 77.84 | 77.84 | 0 | 0 | 0 | |
| 28/10/2024 |
70.80
|
4,700 | 81.27 | 81.27 | 70.80 | 700 | 0 | 0.1 | |
| 25/10/2024 |
78.47
|
1,500 | 78.47 | 78.56 | 78.47 | 1,000 | 0 | 0.1 | |
| 24/10/2024 |
78.02
|
500 | 79.46 | 79.46 | 73.59 | 200 | 100 | 0.0 | |
| 23/10/2024 |
72.42
|
2,601 | 75.94 | 78.47 | 72.42 | 200 | 0 | 0.0 | |
| 22/10/2024 |
75.94
|
0 | 75.94 | 75.94 | 75.94 | 0 | 0 | 0 | |
| 21/10/2024 |
75.94
|
1,300 | 75.04 | 75.94 | 75.04 | 0 | 0 | 0 | |
| 18/10/2024 |
74.50
|
500 | 72.24 | 74.50 | 72.24 | 0 | 400 | -0.0 | |
| 17/10/2024 |
67.72
|
0 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 16/10/2024 |
67.72
|
0 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 15/10/2024 |
67.72
|
400 | 68.18 | 68.18 | 67.72 | 0 | 0 | 0 | |
| 14/10/2024 |
67.72
|
0 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 11/10/2024 |
67.72
|
100 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 10/10/2024 |
72.24
|
100 | 72.24 | 72.24 | 72.24 | 0 | 0 | 0 | |
| 09/10/2024 |
67.72
|
0 | 67.72 | 67.72 | 67.72 | 0 | 0 | 0 | |
| 08/10/2024 |
67.72
|
7,200 | 71.07 | 71.25 | 67.72 | 0 | 1,000 | -0.1 | |
| 07/10/2024 |
71.07
|
600 | 71.34 | 71.34 | 71.07 | 0 | 0 | 0 | |
| 04/10/2024 |
70.89
|
302 | 75.85 | 75.85 | 70.89 | 0 | 100 | -0.0 | |
| 03/10/2024 |
72.33
|
700 | 72.33 | 72.33 | 72.33 | 0 | 0 | 0 | |
| 02/10/2024 |
72.69
|
1,303 | 71.97 | 72.69 | 71.97 | 0 | 0 | 0 | |
| 01/10/2024 |
71.52
|
67,700 | 71.07 | 74.95 | 71.07 | 0 | 0 | 0 | |
| 30/09/2024 |
72.60
|
73,412 | 68.72 | 74.23 | 68.00 | 0 | 100 | -0.0 | |
| 27/09/2024 |
67.72
|
77,900 | 65.11 | 72.51 | 65.02 | 0 | 500 | -0.0 | |
| 26/09/2024 |
65.92
|
67,920 | 65.02 | 65.92 | 63.30 | 0 | 0 | 0 | |
| 25/09/2024 |
67.72
|
500 | 64.20 | 68.54 | 64.20 | 0 | 0 | 0 | |
| 24/09/2024 |
67.72
|
8,700 | 63.12 | 67.72 | 62.76 | 0 | 1,500 | -0.1 | |
| 23/09/2024 |
61.86
|
2,200 | 66.37 | 66.37 | 61.86 | 0 | 0 | 0 | |
| 20/09/2024 |
61.40
|
200 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 | |
| 19/09/2024 |
59.33
|
66,000 | 59.60 | 59.60 | 59.33 | 0 | 0 | 0 | |
| 18/09/2024 |
58.42
|
65,100 | 59.15 | 59.60 | 58.42 | 100 | 0 | 0.0 | |
| 17/09/2024 |
58.42
|
5,400 | 56.44 | 63.57 | 56.44 | 0 | 2,100 | -0.1 | |
| 16/09/2024 |
57.79
|
800 | 58.69 | 58.69 | 54.99 | 0 | 400 | -0.0 | |
| 13/09/2024 |
58.69
|
500 | 57.88 | 65.02 | 57.88 | 200 | 100 | 0.0 | |
| 12/09/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
| 11/09/2024 |
60.50
|
400 | 66.82 | 66.82 | 60.50 | 200 | 0 | 0.0 | |
| 10/09/2024 |
66.91
|
700 | 69.98 | 70.07 | 66.91 | 0 | 0 | 0 | |
| 09/09/2024 |
64.47
|
0 | 64.47 | 64.47 | 64.47 | 0 | 0 | 0 | |
| 06/09/2024 |
64.47
|
0 | 64.47 | 64.47 | 64.47 | 0 | 0 | 0 | |
| 05/09/2024 |
64.47
|
900 | 69.17 | 69.98 | 64.47 | 0 | 0 | 0 | |
| 04/09/2024 |
64.38
|
900 | 67.72 | 69.17 | 64.20 | 0 | 0 | 0 | |
| 30/08/2024 |
64.11
|
3,400 | 68.63 | 70.43 | 64.11 | 0 | 0 | 0 | |
| 29/08/2024 |
68.63
|
400 | 62.13 | 68.63 | 62.13 | 0 | 0 | 0 | |
| 28/08/2024 |
68.63
|
600 | 61.58 | 68.63 | 61.58 | 0 | 0 | 0 | |
| 27/08/2024 |
67.72
|
1,304 | 66.82 | 67.72 | 66.82 | 0 | 0 | 0 | |
| 26/08/2024 |
66.82
|
1,900 | 65.92 | 67.00 | 56.89 | 0 | 0 | 0 | |
| 23/08/2024 |
61.22
|
600 | 72.24 | 72.24 | 61.22 | 0 | 0 | 0 | |
| 22/08/2024 |
67.63
|
504 | 67.72 | 67.72 | 63.21 | 0 | 0 | 0 | |
| 21/08/2024 |
61.58
|
200 | 61.58 | 61.58 | 61.58 | 0 | 0 | 0 | |
| 20/08/2024 |
55.99
|
1,200 | 55.08 | 59.42 | 55.08 | 0 | 0 | 0 | |
| 19/08/2024 |
54.09
|
602 | 54.09 | 54.09 | 54.09 | 0 | 0 | 0 | |
| 16/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 15/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 14/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 13/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 12/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 09/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 08/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 07/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 06/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 05/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 02/08/2024 |
49.21
|
0 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |