| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-5.80 | -2.03% | 9,700 | -600 | -0.2 |
279.90
298.70
298.70
|
|
2 tháng
(2025-10-06) |
-9.70 | -3.34% | 17,500 | -3,000 | -0.8 |
279.90
312
298.70
|
|
3 tháng
(2025-09-05) |
-13.70 | -4.66% | 26,100 | -7,800 | -2.2 |
279.90
312
298.70
|
|
6 tháng
(2025-06-09) |
-31.78 | -10.18% | 48,900 | -12,800 | -3.8 |
279.90
354.58
298.70
|
|
12 tháng
(2024-12-09) |
63.63 | 29.37% | 87,835 | -15,100 | -4.5 |
216.67
366.67
298.70
|
|
24 tháng
(2023-12-15) |
141.11 | 101.38% | 226,380 | -28,000 | -7.2 |
135.79
366.67
298.70
|
|
36 tháng
(2022-12-20) |
156.60 | 126.59% | 290,154 | -12,100 | -4.5 |
114.01
366.67
298.70
|
|
60 tháng
(2020-12-30) |
123.38 | 78.62% | 588,767 | 2,110 | -2.1 |
114.01
366.67
298.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
211.75
|
210 | 211.75 | 211.75 | 211.75 | 0 | 0 | 0 | |
| 23/09/2024 |
211.75
|
108 | 211.75 | 211.75 | 211.75 | 0 | 0 | 0 | |
| 20/09/2024 |
207.58
|
204 | 200 | 207.58 | 200 | 0 | 100 | -0.0 | |
| 19/09/2024 |
220.83
|
2 | 220.83 | 220.83 | 220.83 | 0 | 0 | 0 | |
| 18/09/2024 |
220.83
|
404 | 220.75 | 220.83 | 220.75 | 400 | 0 | 0.1 | |
| 17/09/2024 |
208.33
|
401 | 199.17 | 212.33 | 199.17 | 0 | 100 | -0.0 | |
| 16/09/2024 |
212.50
|
0 | 212.50 | 212.50 | 212.50 | 0 | 0 | 0 | |
| 13/09/2024 |
212.50
|
408 | 208.33 | 212.50 | 208.33 | 0 | 200 | -0.1 | |
| 12/09/2024 |
221.67
|
104 | 221.67 | 221.67 | 221.67 | 0 | 0 | 0 | |
| 11/09/2024 |
208.33
|
0 | 208.33 | 208.33 | 208.33 | 0 | 0 | 0 | |
| 10/09/2024 |
208.33
|
801 | 217.58 | 217.58 | 195.83 | 300 | 0 | 0.1 | |
| 09/09/2024 |
217.58
|
0 | 217.58 | 217.58 | 217.58 | 0 | 0 | 0 | |
| 06/09/2024 |
217.58
|
204 | 216.67 | 217.58 | 216.67 | 100 | 100 | 0.0 | |
| 05/09/2024 |
229.17
|
201 | 216.25 | 229.17 | 216.25 | 0 | 100 | -0.0 | |
| 04/09/2024 |
216.25
|
238 | 212.25 | 216.25 | 212.25 | 100 | 100 | 0 | |
| 30/08/2024 |
235.83
|
509 | 213.42 | 235.83 | 213.42 | 200 | 100 | 0.0 | |
| 29/08/2024 |
235
|
601 | 235.08 | 235.08 | 235 | 0 | 500 | -0.1 | |
| 28/08/2024 |
213.75
|
1 | 213.75 | 213.75 | 213.75 | 0 | 0 | 0 | |
| 27/08/2024 |
213.75
|
101 | 213.75 | 213.75 | 213.75 | 0 | 100 | -0.0 | |
| 26/08/2024 |
237.50
|
701 | 221.67 | 237.50 | 221.67 | 300 | 200 | 0.0 | |
| 23/08/2024 |
216.50
|
15 | 216.50 | 216.50 | 216.50 | 0 | 0 | 0 | |
| 22/08/2024 |
216.50
|
1 | 216.50 | 216.50 | 216.50 | 0 | 0 | 0 | |
| 21/08/2024 |
216.50
|
400 | 215.83 | 216.67 | 210.92 | 100 | 0 | 0.0 | |
| 20/08/2024 |
210.83
|
0 | 210.83 | 210.83 | 210.83 | 0 | 0 | 0 | |
| 19/08/2024 |
210.83
|
19 | 210.83 | 210.83 | 210.83 | 0 | 0 | 0 | |
| 16/08/2024 |
210.83
|
1,333 | 200.08 | 211.67 | 200.08 | 400 | 100 | 0.1 | |
| 15/08/2024 |
213.25
|
1,201 | 200.83 | 213.33 | 200.83 | 0 | 0 | 0 | |
| 14/08/2024 |
200
|
224 | 196.75 | 200 | 196.75 | 100 | 100 | 0 | |
| 13/08/2024 |
212.50
|
128 | 212.50 | 212.50 | 212.50 | 0 | 0 | 0 | |
| 12/08/2024 |
200
|
420 | 193.33 | 200 | 193.33 | 8 | 300 | -0.1 | |
| 09/08/2024 |
213.33
|
943 | 204.17 | 213.58 | 204.17 | 23 | 100 | -0.0 | |
| 08/08/2024 |
194.17
|
0 | 194.17 | 194.17 | 194.17 | 0 | 0 | 0 | |
| 07/08/2024 |
194.17
|
216 | 194.17 | 194.17 | 194.17 | 100 | 0 | 0.0 | |
| 06/08/2024 |
194.17
|
472 | 193.25 | 194.17 | 193.25 | 167 | 0 | 0.0 | |
| 05/08/2024 |
190.58
|
115 | 190.58 | 190.58 | 190.58 | 0 | 100 | -0.0 | |
| 02/08/2024 |
190.08
|
600 | 190.08 | 190.08 | 190.08 | 600 | 600 | 0 | |
| 01/08/2024 |
190
|
500 | 190 | 190 | 190 | 0 | 0 | 0 | |
| 31/07/2024 |
190
|
1,200 | 189.25 | 190 | 189.25 | 0 | 1,100 | -0.3 | |
| 30/07/2024 |
189.17
|
200 | 189.17 | 189.17 | 189.17 | 0 | 200 | -0.0 | |
| 29/07/2024 |
187.58
|
300 | 191.75 | 191.75 | 187.58 | 0 | 0 | 0 | |
| 26/07/2024 |
191.75
|
100 | 191.75 | 191.75 | 191.75 | 0 | 0 | 0 | |
| 25/07/2024 |
195.83
|
419 | 194.17 | 195.83 | 194.17 | 0 | 400 | -0.1 | |
| 24/07/2024 |
193.92
|
660 | 193.33 | 194.17 | 193.33 | 0 | 600 | -0.1 | |
| 23/07/2024 |
191.67
|
718 | 191.67 | 192.25 | 191.67 | 400 | 600 | -0.0 | |
| 22/07/2024 |
191.67
|
1,707 | 190.83 | 191.67 | 189.92 | 1,300 | 500 | 0.2 | |
| 19/07/2024 |
191.67
|
600 | 191.58 | 191.67 | 191.58 | 0 | 200 | -0.0 | |
| 18/07/2024 |
189.17
|
612 | 189.08 | 189.17 | 189.08 | 400 | 100 | 0.1 | |
| 17/07/2024 |
179.33
|
209 | 179.33 | 179.33 | 179.33 | 0 | 0 | 0 | |
| 16/07/2024 |
189.08
|
100 | 189.08 | 189.08 | 189.08 | 0 | 0 | 0 | |
| 15/07/2024 |
189.08
|
2,525 | 188.25 | 190 | 185 | 0 | 10 | -0.0 | |
| 12/07/2024 |
183.58
|
211 | 183.33 | 183.58 | 183.33 | 0 | 100 | -0.0 | |
| 11/07/2024 |
190
|
1,703 | 194.92 | 194.92 | 183.33 | 0 | 600 | -0.1 | |
| 10/07/2024 |
178.33
|
301 | 179.17 | 179.17 | 178.33 | 0 | 200 | -0.0 | |
| 09/07/2024 |
178.33
|
1,002 | 179.08 | 179.08 | 177.08 | 100 | 0 | 0.0 | |
| 08/07/2024 |
179.08
|
600 | 176.67 | 179.08 | 176.67 | 0 | 100 | -0.0 | |
| 05/07/2024 |
173.42
|
100 | 173.42 | 173.42 | 173.42 | 0 | 0 | 0 | |
| 04/07/2024 |
173.42
|
2,100 | 171 | 173.42 | 171 | 500 | 100 | 0.1 | |
| 03/07/2024 |
181.50
|
100 | 181.50 | 181.50 | 181.50 | 0 | 0 | 0 | |
| 02/07/2024 |
173.42
|
102 | 173.42 | 173.42 | 173.42 | 0 | 2 | -0.0 | |
| 01/07/2024 |
171.25
|
29 | 171.25 | 171.25 | 171.25 | 0 | 0 | 0 | |
| 28/06/2024 |
171.25
|
0 | 171.25 | 171.25 | 171.25 | 0 | 0 | 0 | |
| 27/06/2024 |
171.25
|
2,000 | 175 | 175 | 171.08 | 500 | 0 | 0.1 | |
| 26/06/2024 |
175
|
404 | 175 | 175 | 175 | 0 | 0 | 0 | |
| 25/06/2024 |
175
|
226 | 175 | 175 | 175 | 0 | 0 | 0 | |
| 24/06/2024 |
175
|
240 | 175 | 175 | 175 | 100 | 100 | 0 | |
| 21/06/2024 |
181.58
|
500 | 175 | 181.58 | 171 | 0 | 0 | 0 | |
| 20/06/2024 |
175
|
200 | 175 | 175 | 175 | 100 | 0 | 0.0 | |
| 19/06/2024 |
175
|
739 | 173.33 | 175 | 173.33 | 100 | 100 | 0.0 | |
| 18/06/2024 |
182.50
|
200 | 170.83 | 182.50 | 170.83 | 0 | 200 | -0.0 | |
| 17/06/2024 |
179.08
|
845 | 166.67 | 182.50 | 166.67 | 0 | 100 | -0.0 | |
| 14/06/2024 |
170.83
|
112 | 170.83 | 170.83 | 170.83 | 3 | 100 | -0.0 | |
| 13/06/2024 |
170.83
|
0 | 170.83 | 170.83 | 170.83 | 0 | 0 | 0 | |
| 12/06/2024 |
170.83
|
2 | 170.83 | 170.83 | 170.83 | 0 | 0 | 0 | |
| 11/06/2024 |
170.83
|
0 | 170.83 | 170.83 | 170.83 | 0 | 0 | 0 | |
| 10/06/2024 |
170.83
|
304 | 170.83 | 170.83 | 170.83 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 07/06/2024 |
170.83
|
900 | 157.50 | 175 | 157.50 | 0 | 0 | 0 | |
| 06/06/2024 |
173.67
|
100 | 173.67 | 173.67 | 173.67 | 0 | 0 | 0 | |
| 05/06/2024 |
168.37
|
427 | 172.84 | 173.67 | 168.37 | 0 | 0 | 0 | |
| 04/06/2024 |
167.80
|
103 | 167.80 | 167.80 | 167.80 | 0 | 0 | 0 | |
| 03/06/2024 |
167.71
|
1,705 | 166.22 | 167.80 | 166.22 | 1,000 | 0 | 0.2 | |
| 31/05/2024 |
166.22
|
1,302 | 167.80 | 167.80 | 165.40 | 500 | 0 | 0.1 | |
| 30/05/2024 |
164.16
|
103 | 164.16 | 164.16 | 164.16 | 0 | 0 | 0 | |
| 29/05/2024 |
163.99
|
302 | 164.16 | 164.16 | 163.99 | 0 | 0 | 0 | |
| 28/05/2024 |
163.83
|
1,600 | 163.50 | 163.83 | 157.21 | 700 | 300 | 0.1 | |
| 27/05/2024 |
163.50
|
1,005 | 161.18 | 163.50 | 161.18 | 0 | 200 | -0.0 | |
| 24/05/2024 |
161.01
|
0 | 161.01 | 161.01 | 161.01 | 0 | 0 | 0 | |
| 23/05/2024 |
161.01
|
700 | 161.26 | 161.26 | 161.01 | 600 | 0 | 0.1 | |
| 22/05/2024 |
161.26
|
0 | 161.26 | 161.26 | 161.26 | 0 | 0 | 0 | |
| 21/05/2024 |
161.26
|
9 | 161.26 | 161.26 | 161.26 | 0 | 5 | -0.0 | |
| 20/05/2024 |
161.26
|
321 | 161.26 | 161.26 | 161.26 | 100 | 100 | 0 | |
| 17/05/2024 |
161.26
|
0 | 161.26 | 161.26 | 161.26 | 0 | 0 | 0 | |
| 16/05/2024 |
161.26
|
200 | 161.26 | 161.26 | 161.26 | 100 | 0 | 0.0 | |
| 15/05/2024 |
161.01
|
100 | 161.01 | 161.01 | 161.01 | 0 | 0 | 0 | |
| 14/05/2024 |
160.44
|
201 | 160.52 | 160.52 | 160.44 | 0 | 0 | 0 | |
| 13/05/2024 |
155.89
|
200 | 155.89 | 155.89 | 155.89 | 0 | 0 | 0 | |
| 10/05/2024 |
161.18
|
0 | 161.18 | 161.18 | 161.18 | 0 | 0 | 0 | |
| 09/05/2024 |
161.18
|
73 | 161.18 | 161.18 | 161.18 | 70 | 72 | -0.0 | |
| 08/05/2024 |
161.18
|
707 | 155.64 | 161.18 | 155.64 | 507 | 100 | 0.1 | |
| 07/05/2024 |
164.49
|
5 | 164.49 | 164.49 | 164.49 | 0 | 0 | 0 | |
| 06/05/2024 |
164.49
|
123 | 164.49 | 164.49 | 164.49 | 0 | 0 | 0 | |