| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-56.50 | -19.15% | 300 | 0 | 0 |
180.40
295
238.50
|
|
2 tháng
(2026-07-13) |
-56.50 | -19.15% | 300 | 0 | 0 |
180.40
295
238.50
|
|
3 tháng
(2026-06-15) |
-33.71 | -12.38% | 10,300 | -500 | 0 |
180.40
295
238.50
|
|
6 tháng
(2026-03-16) |
-25.15 | -9.54% | 177,900 | -2,600 | 0 |
180.40
295
238.50
|
|
12 tháng
(2025-09-16) |
74.99 | 45.86% | 612,300 | -6,500 | -0.9 |
163.51
295
238.50
|
|
24 tháng
(2024-09-23) |
7.87 | 3.41% | 856,900 | 4,690 | 1.7 |
163.51
295
238.50
|
|
36 tháng
(2023-09-27) |
21.92 | 10.12% | 980,200 | 22,290 | 6.3 |
163.51
295
238.50
|
|
60 tháng
(2021-10-07) |
112.13 | 88.74% | 1,700,210 | 4,930,049 | 1,317.8 |
78.33
295
238.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 24/01/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 23/01/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 22/01/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 21/01/2025 |
221.80
|
2,400 | 221.22 | 221.80 | 221.22 | 2,400 | 0 | 0.6 | |
| 20/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 17/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 16/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 15/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 14/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 13/01/2025 |
221.99
|
300 | 221.41 | 221.99 | 221.41 | 0 | 0 | 0 | |
| 10/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 09/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 08/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 07/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 06/01/2025: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 06/01/2025 |
221.22
|
1,100 | 223.24 | 223.24 | 221.22 | 1,000 | 0 | 0.2 | |
| 03/01/2025 |
221.22
|
3,900 | 225.55 | 225.93 | 221.22 | 1,000 | 0 | 0.2 | |
| 02/01/2025 |
225.74
|
300 | 225.46 | 225.74 | 225.46 | 0 | 0 | 0 | |
| 31/12/2024 |
225.46
|
100 | 225.46 | 225.46 | 225.46 | 0 | 0 | 0 | |
| 30/12/2024 |
225.93
|
500 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 27/12/2024 |
225.93
|
300 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 26/12/2024 |
225.93
|
1,200 | 225.93 | 226.87 | 225.93 | 0 | 0 | 0 | |
| 25/12/2024 |
225.93
|
200 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 24/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 23/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 20/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 19/12/2024 |
225.93
|
300 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 18/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 17/12/2024 |
225.93
|
600 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 16/12/2024 |
224.04
|
0 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 13/12/2024 |
224.04
|
0 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 12/12/2024 |
224.04
|
0 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 11/12/2024 |
224.04
|
0 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 10/12/2024 |
224.04
|
100 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 09/12/2024 |
225.93
|
1,100 | 221.22 | 225.93 | 221.22 | 0 | 0 | 0 | |
| 06/12/2024 |
224.04
|
800 | 225.93 | 225.93 | 224.04 | 0 | 0 | 0 | |
| 05/12/2024 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 04/12/2024 |
221.22
|
1,200 | 221.22 | 221.22 | 221.22 | 500 | 0 | 0.1 | |
| 03/12/2024 |
221.22
|
1,200 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 02/12/2024 |
216.51
|
1,000 | 221.22 | 221.22 | 216.51 | 0 | 0 | 0 | |
| 29/11/2024 |
220.28
|
300 | 221.22 | 221.22 | 220.28 | 0 | 0 | 0 | |
| 28/11/2024 |
221.22
|
400 | 220.28 | 221.22 | 220.28 | 0 | 0 | 0 | |
| 27/11/2024 |
221.22
|
400 | 221.22 | 221.22 | 216.70 | 0 | 0 | 0 | |
| 26/11/2024 |
216.70
|
0 | 216.70 | 216.70 | 216.70 | 0 | 0 | 0 | |
| 25/11/2024 |
216.61
|
6,200 | 221.22 | 221.22 | 216.51 | 0 | 0 | 0 | |
| 22/11/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 21/11/2024 |
234.87
|
2,000 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 20/11/2024 |
225.93
|
4,800 | 236.28 | 236.28 | 216.51 | 0 | 0 | 0 | |
| 19/11/2024 |
236.28
|
2,800 | 239.11 | 239.11 | 232.52 | 0 | 0 | 0 | |
| 18/11/2024 |
235.34
|
3,800 | 235.34 | 237.22 | 235.34 | 1,600 | 0 | 0.4 | |
| 15/11/2024 |
235.25
|
100 | 235.25 | 235.25 | 235.25 | 0 | 0 | 0 | |
| 14/11/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 13/11/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 12/11/2024 |
235.34
|
1,500 | 230.63 | 235.34 | 230.63 | 0 | 0 | 0 | |
| 11/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 08/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 07/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 06/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 05/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 04/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 01/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 31/10/2024 |
235.43
|
100 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 30/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 29/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 28/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 25/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 24/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 23/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 22/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 21/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 18/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 17/10/2024 |
235.43
|
700 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 16/10/2024 |
218.87
|
0 | 218.87 | 218.87 | 218.87 | 0 | 0 | 0 | |
| 15/10/2024 |
218.87
|
0 | 218.87 | 218.87 | 218.87 | 0 | 0 | 0 | |
| 14/10/2024 |
218.87
|
0 | 218.87 | 218.87 | 218.87 | 0 | 0 | 0 | |
| 11/10/2024 |
218.87
|
0 | 218.87 | 218.87 | 218.87 | 0 | 0 | 0 | |
| 10/10/2024 |
218.87
|
0 | 218.87 | 218.87 | 218.87 | 0 | 0 | 0 | |
| 09/10/2024 |
216.51
|
1,000 | 221.22 | 221.22 | 216.51 | 1,000 | 0 | 0.2 | |
| 08/10/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 07/10/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 04/10/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 03/10/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 02/10/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 01/10/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 30/09/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 27/09/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 26/09/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 25/09/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 24/09/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 23/09/2024 |
230.63
|
100 | 230.63 | 230.63 | 230.63 | 100 | 0 | 0.0 | |
| 20/09/2024 |
235.34
|
4,200 | 253.23 | 253.23 | 235.34 | 1,500 | 0 | 0.4 | |
| 19/09/2024 |
246.64
|
0 | 246.64 | 246.64 | 246.64 | 0 | 0 | 0 | |
| 18/09/2024 |
246.64
|
0 | 246.64 | 246.64 | 246.64 | 0 | 0 | 0 | |
| 17/09/2024 |
245.70
|
3,100 | 245.22 | 249.46 | 245.22 | 1,000 | 0 | 0.3 | |
| 16/09/2024 |
249.46
|
0 | 249.46 | 249.46 | 249.46 | 0 | 0 | 0 | |
| 13/09/2024 |
249.46
|
0 | 249.46 | 249.46 | 249.46 | 0 | 0 | 0 | |
| 12/09/2024 |
249.46
|
0 | 249.46 | 249.46 | 249.46 | 0 | 0 | 0 | |
| 11/09/2024 |
249.46
|
200 | 249.46 | 249.46 | 249.46 | 0 | 0 | 0 | |
| 10/09/2024 |
244.75
|
1,800 | 249.46 | 249.46 | 244.75 | 800 | 0 | 0.2 | |
| 09/09/2024 |
249.46
|
1,700 | 251.34 | 251.34 | 249.46 | 0 | 0 | 0 | |