| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
15.50 | 5.86% | 46,200 | -1,000 | 0 |
250
285
285
|
|
2 tháng
(2026-03-02) |
20 | 7.69% | 178,000 | -3,000 | -0.5 |
250
285
285
|
|
3 tháng
(2026-01-29) |
47.50 | 20.43% | 393,700 | -3,000 | -0.5 |
225
285
285
|
|
6 tháng
(2025-10-31) |
90.18 | 47.51% | 501,500 | -4,900 | -0.9 |
173.01
285
285
|
|
12 tháng
(2025-05-05) |
53.21 | 23.46% | 516,000 | -4,900 | -0.9 |
168.07
285
285
|
|
24 tháng
(2024-05-09) |
42.94 | 18.11% | 804,900 | 22,890 | 6.1 |
168.07
285
285
|
|
36 tháng
(2023-05-15) |
69.08 | 32.75% | 887,800 | -39,775 | -9.8 |
152.46
299.22
285
|
|
60 tháng
(2021-05-25) |
220.78 | 372.84% | 1,606,118 | 4,931,749 | 1,317.8 |
54.08
299.22
285
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/11/2024 |
238.71
|
0 | 238.71 | 238.71 | 238.71 | 0 | 0 | 0 | |
| 12/11/2024 |
241.90
|
1,500 | 237.06 | 241.90 | 237.06 | 0 | 0 | 0 | |
| 11/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 08/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 07/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 06/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 05/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 04/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 01/11/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 31/10/2024 |
242.00
|
100 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 30/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 29/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 28/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 25/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 24/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 23/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 22/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 21/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 18/10/2024 |
242.00
|
0 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 17/10/2024 |
242.00
|
700 | 242.00 | 242.00 | 242.00 | 0 | 0 | 0 | |
| 16/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 | |
| 15/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 | |
| 14/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 | |
| 11/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 | |
| 10/10/2024 |
224.97
|
0 | 224.97 | 224.97 | 224.97 | 0 | 0 | 0 | |
| 09/10/2024 |
222.55
|
1,000 | 227.39 | 227.39 | 222.55 | 1,000 | 0 | 0.2 | |
| 08/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 07/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 04/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 03/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 02/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 01/10/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 30/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 27/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 26/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 25/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 24/09/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 23/09/2024 |
237.06
|
100 | 237.06 | 237.06 | 237.06 | 100 | 0 | 0.0 | |
| 20/09/2024 |
241.90
|
4,200 | 260.29 | 260.29 | 241.90 | 1,500 | 0 | 0.4 | |