| 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) |
38.10 | 9.54% | 1,100 | -100 | -0.0 |
372.20
450
372.20
|
|
2 tháng
(2026-01-12) |
37.50 | 9.38% | 1,900 | 500 | 0.2 |
372.20
450
372.20
|
|
3 tháng
(2025-12-15) |
38.50 | 9.65% | 4,100 | 1,500 | 0.6 |
362.20
450
372.20
|
|
6 tháng
(2025-09-15) |
118.70 | 37.23% | 15,200 | 10,500 | 3.7 |
304
450
372.20
|
|
12 tháng
(2025-03-18) |
66.63 | 17.97% | 48,000 | 9,700 | 3.6 |
270
450
372.20
|
|
24 tháng
(2024-03-25) |
210.46 | 92.70% | 140,487 | 17,483 | 5.7 |
199.50
450
372.20
|
|
36 tháng
(2023-03-29) |
265.13 | 153.81% | 216,118 | 17,801 | 5.8 |
150.65
450
372.20
|
|
60 tháng
(2021-04-08) |
296.76 | 210.85% | 282,748 | 20,901 | 6.4 |
115.57
450
372.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
286.86
|
0 | 286.86 | 286.86 | 286.86 | 0 | 0 | 0 | |
| 31/07/2024 |
286.86
|
101 | 286.86 | 286.86 | 286.86 | 1 | 0 | 0.0 | |
| 30/07/2024 |
286.86
|
0 | 286.86 | 286.86 | 286.86 | 0 | 0 | 0 | |
| 29/07/2024 |
287.26
|
2,400 | 281.33 | 287.26 | 281.33 | 0 | 0 | 0 | |
| 26/07/2024 |
271.46
|
1,301 | 273.44 | 273.44 | 271.46 | 0 | 0 | 0 | |
| 25/07/2024 |
262.58
|
2,100 | 262.58 | 276.40 | 262.58 | 1,600 | 100 | 0.4 | |
| 24/07/2024 |
261.59
|
900 | 261.59 | 261.59 | 261.59 | 800 | 0 | 0.2 | |
| 23/07/2024 |
256.66
|
300 | 256.66 | 256.66 | 256.66 | 300 | 0 | 0.1 | |
| 22/07/2024 |
248.76
|
0 | 248.76 | 248.76 | 248.76 | 0 | 0 | 0 | |
| 19/07/2024 |
248.76
|
200 | 248.76 | 248.76 | 248.76 | 0 | 0 | 0 | |
| 18/07/2024 |
246.78
|
100 | 246.78 | 246.78 | 246.78 | 0 | 100 | -0.0 | |
| 17/07/2024 |
269.59
|
800 | 270.08 | 270.18 | 269.59 | 0 | 0 | 0 | |
| 16/07/2024 |
275.41
|
1,302 | 269.49 | 275.41 | 268.21 | 0 | 2 | -0.0 | |
| 15/07/2024 |
271.36
|
1,300 | 261.59 | 271.36 | 261.59 | 0 | 0 | 0 | |
| 12/07/2024 |
256.75
|
1,700 | 261.59 | 261.59 | 256.66 | 0 | 0 | 0 | |
| 11/07/2024 |
265.54
|
2,200 | 259.62 | 265.54 | 258.63 | 1,000 | 0 | 0.3 | |
| 10/07/2024 |
258.63
|
0 | 258.63 | 258.63 | 258.63 | 0 | 0 | 0 | |
| 09/07/2024 |
258.63
|
0 | 258.63 | 258.63 | 258.63 | 0 | 0 | 0 | |
| 08/07/2024 |
258.63
|
0 | 258.63 | 258.63 | 258.63 | 0 | 0 | 0 | |
| 05/07/2024 |
258.63
|
2,300 | 256.66 | 262.58 | 256.66 | 900 | 0 | 0.2 | |
| 04/07/2024 |
256.66
|
100 | 256.66 | 256.66 | 256.66 | 0 | 0 | 0 | |
| 03/07/2024 |
261.79
|
100 | 261.79 | 261.79 | 261.79 | 0 | 0 | 0 | |
| 02/07/2024 |
266.53
|
500 | 256.66 | 266.53 | 256.66 | 0 | 0 | 0 | |
| 01/07/2024 |
256.66
|
200 | 256.66 | 256.66 | 256.66 | 0 | 0 | 0 | |
| 28/06/2024 |
248.76
|
700 | 218.16 | 249.75 | 218.16 | 0 | 0 | 0 | |
| 27/06/2024 |
244.61
|
0 | 244.61 | 244.61 | 244.61 | 0 | 0 | 0 | |
| 26/06/2024 |
249.15
|
1,100 | 222.11 | 249.15 | 222.11 | 300 | 0 | 0.1 | |
| 25/06/2024 |
216.68
|
100 | 216.68 | 216.68 | 216.68 | 0 | 0 | 0 | |
| 24/06/2024 |
216.48
|
0 | 216.48 | 216.48 | 216.48 | 0 | 0 | 0 | |
| 21/06/2024 |
215.69
|
200 | 217.17 | 217.17 | 215.69 | 0 | 0 | 0 | |
| 20/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 19/06/2024 |
215.20
|
1,000 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 18/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 17/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 14/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 13/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 12/06/2024 |
215.20
|
0 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 11/06/2024 |
215.20
|
100 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 10/06/2024 |
246.78
|
0 | 246.78 | 246.78 | 246.78 | 0 | 0 | 0 | |
| 07/06/2024 |
246.78
|
100 | 246.78 | 246.78 | 246.78 | 0 | 0 | 0 | |
| 06/06/2024 |
274.23
|
0 | 274.23 | 274.23 | 274.23 | 0 | 0 | 0 | |
| 05/06/2024 |
292.79
|
200 | 255.67 | 292.79 | 255.67 | 100 | 0 | 0.0 | |
| 04/06/2024 |
254.68
|
0 | 254.68 | 254.68 | 254.68 | 0 | 0 | 0 | |
| 03/06/2024 |
254.68
|
101 | 254.68 | 254.68 | 254.68 | 0 | 0 | 0 | |
| 31/05/2024 |
258.83
|
0 | 258.83 | 258.83 | 258.83 | 0 | 0 | 0 | |
| 30/05/2024 |
258.83
|
1 | 258.83 | 258.83 | 258.83 | 0 | 0 | 0 | |
| 29/05/2024 |
258.83
|
0 | 258.83 | 258.83 | 258.83 | 0 | 0 | 0 | |
| 28/05/2024 |
258.83
|
502 | 258.83 | 258.83 | 258.83 | 402 | 0 | 0.1 | |
| 27/05/2024 |
236.91
|
101 | 236.91 | 236.91 | 236.91 | 100 | 0 | 0.0 | |
| 24/05/2024 |
225.07
|
0 | 225.07 | 225.07 | 225.07 | 0 | 0 | 0 | |
| 23/05/2024 |
225.07
|
100 | 225.07 | 225.07 | 225.07 | 0 | 0 | 0 | |
| 22/05/2024 |
221.02
|
100 | 221.02 | 221.02 | 221.02 | 0 | 0 | 0 | |
| 21/05/2024 |
220.92
|
100 | 220.92 | 220.92 | 220.92 | 0 | 0 | 0 | |
| 20/05/2024 |
220.13
|
1 | 220.03 | 220.03 | 220.03 | 0 | 0 | 0 | |
| 17/05/2024 |
220.13
|
13,501 | 212.23 | 220.13 | 209.47 | 0 | 0 | 0 | |
| 16/05/2024 |
212.23
|
1 | 212.23 | 212.23 | 212.23 | 0 | 0 | 0 | |
| 15/05/2024 |
212.23
|
100 | 212.23 | 212.23 | 212.23 | 0 | 0 | 0 | |
| 14/05/2024 |
219.14
|
0 | 219.14 | 219.14 | 219.14 | 0 | 0 | 0 | |
| 13/05/2024 |
219.14
|
0 | 219.14 | 219.14 | 219.14 | 0 | 0 | 0 | |
| 10/05/2024 |
219.14
|
100 | 219.14 | 219.14 | 219.14 | 0 | 0 | 0 | |
| 09/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 08/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 07/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 06/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 03/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 02/05/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 26/04/2024 |
220.13
|
100 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 25/04/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 24/04/2024 |
220.03
|
2,000 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 23/04/2024 |
220.03
|
100 | 220.03 | 220.03 | 220.03 | 0 | 0 | 0 | |
| 22/04/2024 |
220.13
|
100 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 19/04/2024 |
202.26
|
0 | 202.26 | 202.26 | 202.26 | 0 | 0 | 0 | |
| 17/04/2024 |
199.50
|
1,000 | 207.40 | 207.40 | 199.50 | 0 | 0 | 0 | |
| 16/04/2024 |
207.50
|
700 | 207.40 | 207.50 | 207.40 | 0 | 100 | -0.0 | |
| 15/04/2024 |
217.17
|
500 | 217.17 | 217.17 | 217.17 | 0 | 0 | 0 | |
| 12/04/2024 |
220.13
|
1,600 | 246.78 | 246.78 | 220.13 | 0 | 0 | 0 | |
| 11/04/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 10/04/2024 |
220.13
|
0 | 220.13 | 220.13 | 220.13 | 0 | 0 | 0 | |
| 09/04/2024 |
219.84
|
900 | 220.13 | 220.13 | 219.84 | 0 | 0 | 0 | |
| 08/04/2024 |
220.13
|
2,000 | 217.17 | 220.13 | 217.17 | 0 | 0 | 0 | |
| 05/04/2024 |
217.17
|
601 | 227.04 | 227.04 | 207.30 | 0 | 0 | 0 | |
| 04/04/2024 |
227.04
|
100 | 227.04 | 227.04 | 227.04 | 0 | 0 | 0 | |
| 03/04/2024 |
226.94
|
100 | 226.94 | 226.94 | 226.94 | 0 | 0 | 0 | |
| 02/04/2024 |
256.66
|
100 | 256.66 | 256.66 | 256.66 | 0 | 0 | 0 | |
| 01/04/2024 |
227.04
|
300 | 227.04 | 227.04 | 227.04 | 0 | 0 | 0 | |
| 29/03/2024 |
227.04
|
2,200 | 227.04 | 227.04 | 227.04 | 0 | 0 | 0 | |
| 28/03/2024 |
227.04
|
2,000 | 227.04 | 227.04 | 227.04 | 0 | 0 | 0 | |
| 27/03/2024 |
227.04
|
2,000 | 227.04 | 227.04 | 227.04 | 0 | 0 | 0 | |
| 26/03/2024 |
227.04
|
2,000 | 227.04 | 227.04 | 227.04 | 0 | 0 | 0 | |
| 25/03/2024 |
227.04
|
2,000 | 227.04 | 227.04 | 227.04 | 0 | 0 | 0 | |
| 22/03/2024: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 22/03/2024 |
217.17
|
700 | 217.17 | 217.17 | 217.17 | 0 | 0 | 0 | |
| 21/03/2024 |
222.11
|
1,220 | 222.11 | 222.11 | 222.11 | 16 | 0 | 0.0 | |
| 20/03/2024 |
222.11
|
1,500 | 214.38 | 222.11 | 214.38 | 0 | 0 | 0 | |
| 19/03/2024 |
212.45
|
901 | 202.79 | 212.45 | 202.79 | 0 | 0 | 0 | |
| 18/03/2024 |
202.79
|
5,702 | 193.14 | 202.79 | 193.14 | 2 | 0 | 0.0 | |
| 15/03/2024 |
193.14
|
0 | 193.14 | 193.14 | 193.14 | 0 | 0 | 0 | |
| 14/03/2024 |
193.14
|
100 | 193.14 | 193.14 | 193.14 | 100 | 0 | 0.0 | |
| 13/03/2024 |
201.83
|
100 | 201.83 | 201.83 | 201.83 | 0 | 0 | 0 | |
| 12/03/2024 |
202.79
|
201 | 202.79 | 202.79 | 202.79 | 0 | 0 | 0 | |
| 11/03/2024 |
202.79
|
110 | 202.79 | 202.79 | 202.79 | 0 | 0 | 0 | |