| 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) |
10 | 3.51% | 5,200 | 0 | 0 |
285
295
295
|
|
2 tháng
(2026-06-01) |
17.73 | 6.39% | 26,200 | -1,600 | 0 |
236.61
295
295
|
|
3 tháng
(2026-05-04) |
20.35 | 7.41% | 62,600 | -1,600 | 0 |
236.61
295
295
|
|
6 tháng
(2026-02-02) |
76 | 34.71% | 472,800 | -4,600 | -0.5 |
219
295
295
|
|
12 tháng
(2025-08-04) |
90.13 | 43.99% | 615,000 | -6,500 | -0.9 |
163.51
295
295
|
|
24 tháng
(2024-08-09) |
59.66 | 25.35% | 881,100 | 14,590 | 4.3 |
163.51
295
295
|
|
36 tháng
(2023-08-15) |
75.33 | 34.29% | 984,700 | 22,290 | 6.3 |
163.51
295
295
|
|
60 tháng
(2021-08-25) |
207.49 | 237.10% | 1,706,018 | 4,930,149 | 1,317.8 |
52.61
295
295
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 19/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 16/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 15/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 14/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 13/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 12/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 09/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 08/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 07/05/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 06/05/2025 |
211.60
|
300 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 05/05/2025 |
220.64
|
0 | 220.64 | 220.64 | 220.64 | 0 | 0 | 0 | |
| 29/04/2025 |
220.64
|
0 | 220.64 | 220.64 | 220.64 | 0 | 0 | 0 | |
| 28/04/2025 |
174.19
|
1,800 | 230.74 | 230.84 | 174.19 | 0 | 0 | 0 | |
| 25/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 24/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 23/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 22/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 21/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 18/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 17/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 16/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 15/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 10 | -0.0 | |
| 14/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 11/04/2025 |
204.87
|
10,200 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 10/04/2025 |
204.87
|
152,500 | 204.87 | 204.87 | 204.87 | 2,000 | 0 | 0.4 | |
| 09/04/2025 |
204.87
|
1,000 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 08/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 04/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 03/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 02/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 01/04/2025 |
204.87
|
0 | 204.87 | 204.87 | 204.87 | 0 | 0 | 0 | |
| 31/03/2025 |
204.77
|
200 | 204.87 | 204.87 | 204.77 | 0 | 0 | 0 | |
| 28/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 27/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 26/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 25/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 24/03/2025 |
206.22
|
100 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 21/03/2025 |
206.22
|
2,100 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 20/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 19/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 18/03/2025 |
206.22
|
6,300 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 17/03/2025 |
203.91
|
10,400 | 204.58 | 206.79 | 203.91 | 0 | 0 | 0 | |
| 14/03/2025 |
204.58
|
100 | 204.58 | 204.58 | 204.58 | 0 | 0 | 0 | |
| 13/03/2025 |
204.58
|
0 | 204.58 | 204.58 | 204.58 | 0 | 0 | 0 | |
| 12/03/2025 |
202.95
|
3,900 | 202.95 | 211.60 | 202.95 | 500 | 0 | 0.1 | |
| 11/03/2025 |
202.95
|
0 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 10/03/2025 |
202.95
|
0 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 07/03/2025 |
202.95
|
0 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 06/03/2025 |
202.95
|
0 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 05/03/2025 |
202.95
|
200 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 04/03/2025 |
199.48
|
0 | 199.48 | 199.48 | 199.48 | 0 | 0 | 0 | |
| 03/03/2025 |
199.48
|
0 | 199.48 | 199.48 | 199.48 | 0 | 0 | 0 | |
| 28/02/2025 |
199.48
|
0 | 199.48 | 199.48 | 199.48 | 0 | 0 | 0 | |
| 27/02/2025 |
199.10
|
2,500 | 202.66 | 202.66 | 199.10 | 100 | 0 | 0.0 | |
| 26/02/2025 |
199.10
|
6,400 | 204.00 | 204.00 | 199.10 | 0 | 0 | 0 | |
| 25/02/2025 |
214.49
|
200 | 214.49 | 214.49 | 214.49 | 0 | 0 | 0 | |
| 24/02/2025 |
215.45
|
100 | 215.45 | 215.45 | 215.45 | 0 | 0 | 0 | |
| 21/02/2025 |
216.41
|
0 | 216.41 | 216.41 | 216.41 | 0 | 0 | 0 | |
| 20/02/2025 |
216.41
|
0 | 216.41 | 216.41 | 216.41 | 0 | 0 | 0 | |
| 19/02/2025 |
213.53
|
200 | 219.30 | 219.30 | 213.53 | 0 | 0 | 0 | |
| 18/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 17/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 14/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 13/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 12/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 11/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 10/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 07/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 06/02/2025 |
221.22
|
100 | 221.22 | 221.22 | 221.22 | 1,600 | 1,600 | 0 | |
| 05/02/2025 |
221.22
|
1,300 | 230.74 | 230.74 | 221.22 | 1,000 | 0 | 0.2 | |
| 04/02/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 03/02/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 24/01/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 23/01/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 22/01/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 21/01/2025 |
221.80
|
2,400 | 221.22 | 221.80 | 221.22 | 2,400 | 0 | 0.6 | |
| 20/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 17/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 16/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 15/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 14/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 13/01/2025 |
221.99
|
300 | 221.41 | 221.99 | 221.41 | 0 | 0 | 0 | |
| 10/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 09/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 08/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 07/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 06/01/2025: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 06/01/2025 |
221.22
|
1,100 | 223.24 | 223.24 | 221.22 | 1,000 | 0 | 0.2 | |
| 03/01/2025 |
221.22
|
3,900 | 225.55 | 225.93 | 221.22 | 1,000 | 0 | 0.2 | |
| 02/01/2025 |
225.74
|
300 | 225.46 | 225.74 | 225.46 | 0 | 0 | 0 | |
| 31/12/2024 |
225.46
|
100 | 225.46 | 225.46 | 225.46 | 0 | 0 | 0 | |
| 30/12/2024 |
225.93
|
500 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 27/12/2024 |
225.93
|
300 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 26/12/2024 |
225.93
|
1,200 | 225.93 | 226.87 | 225.93 | 0 | 0 | 0 | |
| 25/12/2024 |
225.93
|
200 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 24/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 23/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 20/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 19/12/2024 |
225.93
|
300 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 18/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |