| 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) |
0 | 0% | 1,100 | 500 | 0.2 |
345
375
370
|
|
2 tháng
(2026-01-12) |
-5 | -1.43% | 27,900 | 500 | 0.2 |
300
375
370
|
|
3 tháng
(2025-12-15) |
45 | 15% | 32,000 | 2,600 | 0.9 |
300
375
370
|
|
6 tháng
(2025-09-15) |
-5 | -1.43% | 70,800 | 4,000 | 1.4 |
300
375
370
|
|
12 tháng
(2025-03-18) |
52.55 | 17.97% | 280,300 | 5,100 | 1.8 |
248.58
430
370
|
|
24 tháng
(2024-03-25) |
50.92 | 17.32% | 404,088 | 5,300 | 1.9 |
221.55
430
370
|
|
36 tháng
(2023-03-29) |
106.16 | 44.45% | 488,744 | 5,300 | 1.9 |
186.21
430
370
|
|
60 tháng
(2021-04-08) |
242.70 | 237.24% | 604,940 | 6,200 | 2.0 |
62.72
430
370
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
270.61
|
0 | 270.61 | 270.61 | 270.61 | 0 | 0 | 0 | |
| 31/07/2024 |
270.61
|
0 | 270.61 | 270.61 | 270.61 | 0 | 0 | 0 | |
| 30/07/2024 |
270.61
|
0 | 270.61 | 270.61 | 270.61 | 0 | 0 | 0 | |
| 29/07/2024 |
268.18
|
200 | 272.95 | 272.95 | 268.18 | 0 | 0 | 0 | |
| 26/07/2024 |
248.58
|
0 | 248.58 | 248.58 | 248.58 | 0 | 0 | 0 | |
| 25/07/2024 |
248.58
|
0 | 248.58 | 248.58 | 248.58 | 0 | 0 | 0 | |
| 24/07/2024 |
248.58
|
100 | 248.58 | 248.58 | 248.58 | 0 | 0 | 0 | |
| 23/07/2024 |
292.45
|
0 | 292.45 | 292.45 | 292.45 | 0 | 0 | 0 | |
| 22/07/2024 |
292.45
|
0 | 292.45 | 292.45 | 292.45 | 0 | 0 | 0 | |
| 19/07/2024 |
292.45
|
0 | 292.45 | 292.45 | 292.45 | 0 | 0 | 0 | |
| 18/07/2024 |
292.45
|
100 | 292.45 | 292.45 | 292.45 | 0 | 0 | 0 | |
| 17/07/2024 |
259.40
|
200 | 292.45 | 292.45 | 259.40 | 0 | 0 | 0 | |
| 16/07/2024 |
258.72
|
0 | 258.72 | 258.72 | 258.72 | 0 | 0 | 0 | |
| 15/07/2024 |
258.72
|
0 | 258.72 | 258.72 | 258.72 | 0 | 0 | 0 | |
| 12/07/2024 |
258.72
|
0 | 258.72 | 258.72 | 258.72 | 0 | 0 | 0 | |
| 11/07/2024 |
259.30
|
25,000 | 258.33 | 259.30 | 258.33 | 0 | 0 | 0 | |
| 10/07/2024 |
286.50
|
400 | 211.83 | 286.50 | 211.83 | 0 | 0 | 0 | |
| 09/07/2024 |
249.17
|
0 | 249.17 | 249.17 | 249.17 | 0 | 0 | 0 | |
| 08/07/2024 |
249.17
|
0 | 249.17 | 249.17 | 249.17 | 0 | 0 | 0 | |
| 05/07/2024 |
249.17
|
0 | 249.17 | 249.17 | 249.17 | 0 | 0 | 0 | |
| 04/07/2024 |
249.17
|
0 | 249.17 | 249.17 | 249.17 | 0 | 0 | 0 | |
| 03/07/2024 |
249.17
|
0 | 249.17 | 249.17 | 249.17 | 0 | 0 | 0 | |
| 02/07/2024 |
249.17
|
100 | 249.17 | 249.17 | 249.17 | 0 | 0 | 0 | |
| 01/07/2024 |
277.63
|
0 | 277.63 | 277.63 | 277.63 | 0 | 0 | 0 | |
| 28/06/2024 |
248.78
|
1,200 | 280.26 | 280.26 | 248.78 | 0 | 0 | 0 | |
| 27/06/2024 |
243.71
|
0 | 243.71 | 243.71 | 243.71 | 0 | 0 | 0 | |
| 26/06/2024 |
243.71
|
1,100 | 243.71 | 243.71 | 243.71 | 0 | 0 | 0 | |
| 25/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 24/06/2024 |
268.66
|
22 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 21/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 20/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 19/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 18/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 17/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 14/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 13/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 12/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 11/06/2024 |
245.46
|
3 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 10/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 07/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 06/06/2024 |
268.66
|
6 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 05/06/2024 |
245.46
|
0 | 245.46 | 245.46 | 245.46 | 0 | 0 | 0 | |
| 04/06/2024 |
268.66
|
300 | 198.96 | 268.66 | 198.96 | 0 | 0 | 0 | |
| 03/06/2024 |
233.67
|
0 | 233.67 | 233.67 | 233.67 | 0 | 0 | 0 | |
| 31/05/2024 |
233.67
|
0 | 233.67 | 233.67 | 233.67 | 0 | 0 | 0 | |
| 30/05/2024 |
233.67
|
0 | 233.67 | 233.67 | 233.67 | 0 | 0 | 0 | |
| 29/05/2024 |
233.67
|
0 | 233.67 | 233.67 | 233.67 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
| 28/05/2024 |
233.67
|
0 | 233.67 | 233.67 | 233.67 | 0 | 0 | 0 | |
| 27/05/2024 |
233.67
|
0 | 233.67 | 233.67 | 233.67 | 0 | 0 | 0 | |
| 24/05/2024 |
244.28
|
3 | 233.67 | 233.67 | 233.67 | 0 | 0 | 0 | |
| 23/05/2024 |
233.67
|
0 | 233.67 | 233.67 | 233.67 | 0 | 0 | 0 | |
| 22/05/2024 |
233.67
|
0 | 233.67 | 233.67 | 233.67 | 0 | 0 | 0 | |
| 21/05/2024 |
244.28
|
200 | 222.96 | 244.28 | 222.96 | 0 | 0 | 0 | |
| 20/05/2024 |
262.23
|
100 | 262.23 | 262.23 | 262.23 | 0 | 0 | 0 | |
| 17/05/2024 |
258.47
|
0 | 258.47 | 258.47 | 258.47 | 0 | 0 | 0 | |
| 16/05/2024 |
258.47
|
0 | 258.47 | 258.47 | 258.47 | 0 | 0 | 0 | |
| 15/05/2024 |
258.47
|
100 | 258.47 | 258.47 | 258.47 | 0 | 0 | 0 | |
| 14/05/2024 |
254.81
|
5 | 273.03 | 273.03 | 273.03 | 0 | 0 | 0 | |
| 13/05/2024 |
254.81
|
200 | 291.26 | 291.26 | 254.81 | 0 | 0 | 0 | |
| 10/05/2024 |
254.71
|
100 | 254.71 | 254.71 | 254.71 | 0 | 0 | 0 | |
| 09/05/2024 |
221.55
|
100 | 221.55 | 221.55 | 221.55 | 0 | 0 | 0 | |
| 08/05/2024 |
260.63
|
0 | 260.63 | 260.63 | 260.63 | 0 | 0 | 0 | |
| 07/05/2024 |
263.07
|
2,991 | 203.69 | 275.48 | 203.69 | 0 | 0 | 0 | |
| 06/05/2024 |
239.59
|
0 | 239.59 | 239.59 | 239.59 | 0 | 0 | 0 | |
| 03/05/2024 |
239.59
|
0 | 239.59 | 239.59 | 239.59 | 0 | 0 | 0 | |
| 02/05/2024 |
239.59
|
0 | 239.59 | 239.59 | 239.59 | 0 | 0 | 0 | |
| 26/04/2024 |
239.59
|
0 | 239.59 | 239.59 | 239.59 | 0 | 0 | 0 | |
| 25/04/2024 |
239.59
|
100 | 239.59 | 239.59 | 239.59 | 0 | 0 | 0 | |
| 24/04/2024 |
281.86
|
0 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 23/04/2024 |
281.86
|
0 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 22/04/2024 |
281.86
|
0 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 19/04/2024 |
281.86
|
0 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 17/04/2024 |
281.86
|
0 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 16/04/2024 |
281.86
|
0 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 15/04/2024 |
281.86
|
100 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 12/04/2024 |
258.47
|
0 | 258.47 | 258.47 | 258.47 | 0 | 0 | 0 | |
| 11/04/2024 |
258.47
|
0 | 258.47 | 258.47 | 258.47 | 0 | 0 | 0 | |
| 10/04/2024 |
258.47
|
100 | 258.47 | 258.47 | 258.47 | 0 | 0 | 0 | |
| 09/04/2024 |
281.86
|
200 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 08/04/2024 |
248.13
|
3 | 270.59 | 270.59 | 270.59 | 0 | 0 | 0 | |
| 05/04/2024 |
248.13
|
77 | 270.59 | 270.59 | 270.59 | 0 | 0 | 0 | |
| 04/04/2024 |
270.59
|
0 | 270.59 | 270.59 | 270.59 | 0 | 0 | 0 | |
| 03/04/2024 |
248.13
|
300 | 281.86 | 281.86 | 248.13 | 0 | 0 | 0 | |
| 02/04/2024 |
281.86
|
1,200 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 01/04/2024 |
250.01
|
3,300 | 272.38 | 281.86 | 250.01 | 0 | 0 | 0 | |
| 29/03/2024 |
294.08
|
0 | 294.08 | 294.08 | 294.08 | 0 | 0 | 0 | |
| 28/03/2024 |
294.08
|
0 | 294.08 | 294.08 | 294.08 | 0 | 0 | 0 | |
| 27/03/2024 |
294.08
|
0 | 294.08 | 294.08 | 294.08 | 0 | 0 | 0 | |
| 26/03/2024 |
294.08
|
0 | 294.08 | 294.08 | 294.08 | 0 | 0 | 0 | |
| 25/03/2024 |
294.08
|
0 | 294.08 | 294.08 | 294.08 | 0 | 0 | 0 | |
| 22/03/2024 |
291.26
|
200 | 296.80 | 296.80 | 291.26 | 0 | 0 | 0 | |
| 21/03/2024 |
296.80
|
104 | 296.80 | 296.80 | 296.80 | 0 | 0 | 0 | |
| 20/03/2024 |
258.47
|
0 | 258.47 | 258.47 | 258.47 | 0 | 0 | 0 | |
| 19/03/2024 |
258.47
|
0 | 258.47 | 258.47 | 258.47 | 0 | 0 | 0 | |
| 18/03/2024 |
258.47
|
103 | 258.47 | 258.47 | 258.47 | 0 | 0 | 0 | |
| 15/03/2024 |
277.45
|
100 | 277.45 | 277.45 | 277.45 | 0 | 0 | 0 | |
| 14/03/2024 |
241.28
|
0 | 241.28 | 241.28 | 241.28 | 0 | 0 | 0 | |
| 13/03/2024 |
241.28
|
100 | 241.28 | 241.28 | 241.28 | 0 | 0 | 0 | |
| 12/03/2024 |
241.18
|
0 | 241.18 | 241.18 | 241.18 | 0 | 0 | 0 | |
| 11/03/2024 |
241.18
|
0 | 241.18 | 241.18 | 241.18 | 0 | 0 | 0 | |