| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-26 | -6.10% | 1,300 | 800 | 0.3 |
372
426
400
|
|
2 tháng
(2025-11-28) |
24 | 6.38% | 3,200 | 1,600 | 0.6 |
362.20
426
400
|
|
3 tháng
(2025-10-29) |
71 | 21.58% | 8,000 | 6,100 | 2.3 |
329
426
400
|
|
6 tháng
(2025-07-31) |
88 | 28.21% | 19,200 | 12,700 | 4.4 |
304
426
400
|
|
12 tháng
(2025-02-03) |
84.12 | 26.63% | 54,400 | 9,300 | 3.4 |
270
426
400
|
|
24 tháng
(2024-02-07) |
221.25 | 123.78% | 157,625 | 17,301 | 5.6 |
178.75
426
400
|
|
36 tháng
(2023-02-13) |
230.07 | 135.39% | 218,383 | 17,401 | 5.7 |
150.65
426
400
|
|
60 tháng
(2021-02-22) |
259.25 | 184.20% | 281,291 | 20,501 | 6.2 |
115.57
426
400
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |