| 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) |
34 | 10.33% | 5,000 | 4,500 | 1.6 |
329
390
363
|
|
2 tháng
(2025-10-06) |
43 | 13.44% | 10,000 | 8,300 | 2.9 |
304
390
363
|
|
3 tháng
(2025-09-05) |
38 | 11.69% | 10,900 | 8,500 | 2.9 |
304
390
363
|
|
6 tháng
(2025-06-09) |
56.30 | 18.36% | 27,900 | 9,200 | 3.2 |
299.60
390
363
|
|
12 tháng
(2024-12-09) |
29.64 | 8.89% | 65,915 | 8,200 | 2.9 |
270
390.40
363
|
|
24 tháng
(2023-12-15) |
183.87 | 102.64% | 182,561 | 15,701 | 5.0 |
173.82
390.40
363
|
|
36 tháng
(2022-12-20) |
194.01 | 114.80% | 217,483 | 15,901 | 5.0 |
150.65
390.40
363
|
|
60 tháng
(2020-12-30) |
222.25 | 157.91% | 278,291 | 18,901 | 5.6 |
115.57
390.40
363
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/03/2024 |
202.79
|
300 | 193.14 | 202.79 | 193.14 | 0 | 0 | 0 | |
| 07/03/2024 |
183.58
|
201 | 183.58 | 183.58 | 183.58 | 100 | 0 | 0.0 | |
| 06/03/2024 |
202.79
|
5,900 | 202.79 | 202.79 | 202.79 | 0 | 0 | 0 | |
| 05/03/2024 |
212.16
|
300 | 212.16 | 212.16 | 212.16 | 0 | 0 | 0 | |
| 04/03/2024 |
202.70
|
300 | 201.83 | 202.70 | 201.83 | 0 | 0 | 0 | |
| 01/03/2024 |
202.70
|
300 | 202.70 | 202.70 | 197.96 | 0 | 0 | 0 | |
| 29/02/2024 |
201.83
|
0 | 201.83 | 201.83 | 201.83 | 0 | 0 | 0 | |
| 28/02/2024 |
201.83
|
0 | 201.83 | 201.83 | 201.83 | 0 | 0 | 0 | |
| 27/02/2024 |
200.86
|
200 | 202.70 | 202.70 | 200.86 | 0 | 0 | 0 | |
| 26/02/2024 |
202.70
|
200 | 202.70 | 202.70 | 202.70 | 0 | 0 | 0 | |
| 23/02/2024 |
183.48
|
100 | 183.48 | 183.48 | 183.48 | 0 | 0 | 0 | |
| 22/02/2024 |
201.83
|
0 | 201.83 | 201.83 | 201.83 | 0 | 0 | 0 | |
| 21/02/2024 |
201.83
|
0 | 201.83 | 201.83 | 201.83 | 0 | 0 | 0 | |
| 20/02/2024 |
202.79
|
1 | 201.83 | 201.83 | 201.83 | 0 | 0 | 0 | |
| 19/02/2024 |
202.79
|
200 | 200.86 | 202.79 | 200.86 | 0 | 0 | 0 | |
| 16/02/2024 |
180.58
|
202 | 180.58 | 180.58 | 180.58 | 0 | 0 | 0 | |
| 15/02/2024 |
178.75
|
0 | 178.75 | 178.75 | 178.75 | 0 | 0 | 0 | |
| 07/02/2024 |
178.75
|
0 | 178.75 | 178.75 | 178.75 | 0 | 0 | 0 | |
| 06/02/2024 |
178.75
|
0 | 178.75 | 178.75 | 178.75 | 0 | 0 | 0 | |
| 05/02/2024 |
178.75
|
0 | 178.75 | 178.75 | 178.75 | 0 | 0 | 0 | |
| 02/02/2024 |
178.75
|
1,000 | 178.75 | 178.75 | 178.75 | 0 | 0 | 0 | |
| 01/02/2024 |
180.58
|
505 | 178.65 | 180.58 | 178.65 | 0 | 0 | 0 | |
| 31/01/2024 |
178.65
|
101 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 30/01/2024 |
178.65
|
610 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 29/01/2024 |
178.65
|
900 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 26/01/2024 |
178.65
|
1,300 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 25/01/2024 |
178.65
|
1,000 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 24/01/2024 |
178.65
|
700 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 23/01/2024 |
178.65
|
0 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 22/01/2024 |
178.65
|
0 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 19/01/2024 |
178.65
|
3,800 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 18/01/2024 |
178.94
|
0 | 178.94 | 178.94 | 178.94 | 0 | 0 | 0 | |
| 17/01/2024 |
181.55
|
4,900 | 178.65 | 181.55 | 178.65 | 0 | 0 | 0 | |
| 16/01/2024 |
178.65
|
1,200 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 15/01/2024 |
178.65
|
0 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 12/01/2024 |
178.65
|
0 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 11/01/2024 |
178.65
|
3,500 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 10/01/2024 |
178.65
|
1,500 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 09/01/2024 |
178.65
|
300 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 08/01/2024 |
178.65
|
1,300 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 05/01/2024 |
173.82
|
4,600 | 178.65 | 178.75 | 173.82 | 0 | 0 | 0 | |
| 04/01/2024 |
196.52
|
18 | 196.52 | 196.52 | 196.52 | 0 | 0 | 0 | |
| 03/01/2024 |
196.52
|
302 | 196.52 | 196.52 | 196.52 | 0 | 0 | 0 | |
| 02/01/2024 |
197.00
|
0 | 197.00 | 197.00 | 197.00 | 0 | 0 | 0 | |
| 29/12/2023 |
197.00
|
0 | 197.00 | 197.00 | 197.00 | 0 | 0 | 0 | |
| 28/12/2023 |
197.00
|
0 | 197.00 | 197.00 | 197.00 | 0 | 0 | 0 | |
| 27/12/2023 |
197.00
|
100 | 197.00 | 197.00 | 197.00 | 0 | 0 | 0 | |
| 26/12/2023 |
197.00
|
0 | 197.00 | 197.00 | 197.00 | 0 | 0 | 0 | |
| 25/12/2023 |
197.00
|
200 | 197.00 | 197.00 | 197.00 | 0 | 0 | 0 | |
| 22/12/2023 |
197.96
|
100 | 197.96 | 197.96 | 197.96 | 0 | 0 | 0 | |
| 21/12/2023 |
179.13
|
0 | 179.13 | 179.13 | 179.13 | 0 | 0 | 0 | |
| 20/12/2023 |
179.13
|
0 | 179.13 | 179.13 | 179.13 | 0 | 0 | 0 | |
| 19/12/2023 |
179.13
|
0 | 179.13 | 179.13 | 179.13 | 0 | 0 | 0 | |
| 18/12/2023 |
179.13
|
0 | 179.13 | 179.13 | 179.13 | 0 | 0 | 0 | |
| 15/12/2023 |
179.13
|
0 | 179.13 | 179.13 | 179.13 | 0 | 0 | 0 | |
| 14/12/2023 |
179.13
|
0 | 179.13 | 179.13 | 179.13 | 0 | 0 | 0 | |
| 13/12/2023 |
179.13
|
0 | 179.13 | 179.13 | 179.13 | 0 | 0 | 0 | |
| 12/12/2023 |
179.13
|
200 | 179.13 | 179.13 | 179.13 | 0 | 0 | 0 | |
| 11/12/2023 |
176.72
|
100 | 176.72 | 176.72 | 176.72 | 0 | 0 | 0 | |
| 08/12/2023 |
178.65
|
0 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 07/12/2023 |
178.65
|
0 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 06/12/2023 |
178.65
|
0 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 05/12/2023 |
178.65
|
0 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |
| 04/12/2023 |
178.65
|
0 | 178.65 | 178.65 | 178.65 | 0 | 0 | 0 | |