| 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) |
9.90 | 2.91% | 2,100 | 0 | 0 |
300
370
300
|
|
2 tháng
(2025-11-28) |
50 | 16.67% | 5,700 | 2,100 | 0.7 |
300
370
300
|
|
3 tháng
(2025-10-29) |
0 | 0% | 25,500 | 3,500 | 1.2 |
300
370
300
|
|
6 tháng
(2025-07-31) |
-10 | -2.78% | 83,800 | 4,600 | 1.7 |
300
380
300
|
|
12 tháng
(2025-02-03) |
57.55 | 19.68% | 270,200 | 4,700 | 1.7 |
248.58
430
300
|
|
24 tháng
(2024-02-07) |
58.83 | 20.21% | 381,935 | 4,800 | 1.7 |
206.79
430
300
|
|
36 tháng
(2023-02-13) |
140.44 | 67.02% | 463,644 | 4,800 | 1.7 |
186.21
430
300
|
|
60 tháng
(2021-02-22) |
239.77 | 217.51% | 578,840 | 5,700 | 1.9 |
62.72
430
300
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/03/2024 |
277.35
|
200 | 205.01 | 277.35 | 205.01 | 0 | 0 | 0 | |
| 07/03/2024 |
206.79
|
200 | 275.48 | 275.48 | 206.79 | 0 | 0 | 0 | |
| 06/03/2024 |
239.59
|
0 | 239.59 | 239.59 | 239.59 | 0 | 0 | 0 | |
| 05/03/2024 |
239.59
|
100 | 239.59 | 239.59 | 239.59 | 0 | 0 | 0 | |
| 04/03/2024 |
281.86
|
0 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 01/03/2024 |
281.86
|
0 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 29/02/2024 |
281.86
|
900 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 28/02/2024 |
281.96
|
0 | 281.96 | 281.96 | 281.96 | 0 | 0 | 0 | |
| 27/02/2024 |
281.96
|
100 | 281.96 | 281.96 | 281.96 | 0 | 0 | 0 | |
| 26/02/2024 |
281.86
|
218 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 23/02/2024 |
281.86
|
102 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 22/02/2024 |
281.86
|
520 | 281.86 | 281.86 | 281.86 | 0 | 0 | 0 | |
| 21/02/2024 |
281.96
|
0 | 281.96 | 281.96 | 281.96 | 0 | 0 | 0 | |
| 20/02/2024 |
281.96
|
0 | 281.96 | 281.96 | 281.96 | 0 | 0 | 0 | |
| 19/02/2024 |
281.77
|
1,100 | 318.60 | 318.60 | 276.70 | 0 | 0 | 0 | |
| 16/02/2024 |
277.07
|
100 | 277.07 | 277.07 | 277.07 | 0 | 0 | 0 | |
| 15/02/2024 |
291.17
|
0 | 291.17 | 291.17 | 291.17 | 0 | 0 | 0 | |
| 07/02/2024 |
291.17
|
0 | 291.17 | 291.17 | 291.17 | 0 | 0 | 0 | |
| 06/02/2024 |
291.17
|
0 | 291.17 | 291.17 | 291.17 | 0 | 0 | 0 | |
| 05/02/2024 |
291.17
|
100 | 291.17 | 291.17 | 291.17 | 0 | 0 | 0 | |
| 02/02/2024 |
276.23
|
600 | 276.23 | 276.23 | 276.23 | 0 | 0 | 0 | |
| 01/02/2024 |
276.23
|
700 | 276.23 | 276.23 | 276.23 | 0 | 0 | 0 | |
| 31/01/2024 |
276.23
|
0 | 276.23 | 276.23 | 276.23 | 0 | 0 | 0 | |
| 30/01/2024 |
276.23
|
0 | 276.23 | 276.23 | 276.23 | 0 | 0 | 0 | |
| 29/01/2024 |
276.23
|
100 | 276.23 | 276.23 | 276.23 | 0 | 0 | 0 | |
| 26/01/2024 |
324.14
|
0 | 324.14 | 324.14 | 324.14 | 0 | 0 | 0 | |
| 25/01/2024 |
324.14
|
0 | 324.14 | 324.14 | 324.14 | 0 | 0 | 0 | |
| 24/01/2024 |
324.14
|
0 | 324.14 | 324.14 | 324.14 | 0 | 0 | 0 | |