| 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) |
-5.80 | -2.03% | 9,700 | -600 | -0.2 |
279.90
298.70
298.70
|
|
2 tháng
(2025-10-06) |
-9.70 | -3.34% | 17,500 | -3,000 | -0.8 |
279.90
312
298.70
|
|
3 tháng
(2025-09-05) |
-13.70 | -4.66% | 26,100 | -7,800 | -2.2 |
279.90
312
298.70
|
|
6 tháng
(2025-06-09) |
-31.78 | -10.18% | 48,900 | -12,800 | -3.8 |
279.90
354.58
298.70
|
|
12 tháng
(2024-12-09) |
63.63 | 29.37% | 87,835 | -15,100 | -4.5 |
216.67
366.67
298.70
|
|
24 tháng
(2023-12-15) |
141.11 | 101.38% | 226,380 | -28,000 | -7.2 |
135.79
366.67
298.70
|
|
36 tháng
(2022-12-20) |
156.60 | 126.59% | 290,154 | -12,100 | -4.5 |
114.01
366.67
298.70
|
|
60 tháng
(2020-12-30) |
123.38 | 78.62% | 588,767 | 2,110 | -2.1 |
114.01
366.67
298.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
157.21
|
1,015 | 158.78 | 158.78 | 157.21 | 400 | 0 | 0.1 | |
| 02/05/2024 |
161.18
|
8 | 161.18 | 161.18 | 161.18 | 0 | 0 | 0 | |
| 26/04/2024 |
161.18
|
450 | 161.18 | 161.18 | 161.18 | 0 | 0 | 0 | |
| 25/04/2024 |
155.64
|
104 | 155.64 | 155.64 | 155.64 | 0 | 0 | 0 | |
| 24/04/2024 |
155.56
|
0 | 155.56 | 155.56 | 155.56 | 0 | 0 | 0 | |
| 23/04/2024 |
155.56
|
500 | 155.56 | 155.56 | 155.56 | 300 | 0 | 0.1 | |
| 22/04/2024 |
155.47
|
9 | 155.47 | 155.47 | 155.47 | 0 | 0 | 0 | |
| 19/04/2024 |
155.47
|
401 | 155.64 | 155.64 | 155.47 | 0 | 0 | 0 | |
| 17/04/2024 |
155.56
|
301 | 155.97 | 155.97 | 155.56 | 0 | 0 | 0 | |
| 16/04/2024 |
155.97
|
301 | 156.30 | 156.30 | 155.97 | 0 | 0 | 0 | |
| 15/04/2024 |
156.30
|
308 | 156.30 | 156.30 | 156.30 | 0 | 0 | 0 | |
| 12/04/2024 |
155.64
|
0 | 155.64 | 155.64 | 155.64 | 0 | 0 | 0 | |
| 11/04/2024 |
155.64
|
110 | 155.64 | 155.64 | 155.64 | 0 | 100 | -0.0 | |
| 10/04/2024 |
166.97
|
101 | 166.97 | 166.97 | 166.97 | 0 | 0 | 0 | |
| 09/04/2024 |
159.19
|
200 | 159.19 | 159.19 | 159.19 | 200 | 0 | 0.0 | |
| 08/04/2024 |
158.78
|
9 | 158.78 | 158.78 | 158.78 | 0 | 0 | 0 | |
| 05/04/2024 |
158.78
|
109 | 158.78 | 158.78 | 158.78 | 0 | 0 | 0 | |
| 04/04/2024 |
156.30
|
500 | 149.68 | 156.30 | 149.68 | 0 | 0 | 0 | |
| 03/04/2024 |
157.21
|
101 | 157.21 | 157.21 | 157.21 | 0 | 0 | 0 | |
| 02/04/2024 |
156.30
|
128 | 156.30 | 156.30 | 156.30 | 0 | 128 | -0.0 | |
| 01/04/2024 |
164.57
|
200 | 164.57 | 164.57 | 164.57 | 101 | 0 | 0.0 | |
| 29/03/2024 |
164.57
|
1,301 | 162.92 | 164.57 | 162.92 | 1,000 | 0 | 0.2 | |
| 28/03/2024 |
162.92
|
0 | 162.92 | 162.92 | 162.92 | 0 | 0 | 0 | |
| 27/03/2024 |
162.92
|
100 | 162.92 | 162.92 | 162.92 | 100 | 0 | 0.0 | |
| 26/03/2024 |
162.09
|
108 | 162.09 | 162.09 | 162.09 | 0 | 0 | 0 | |
| 25/03/2024 |
162.09
|
8 | 162.09 | 162.09 | 162.09 | 0 | 0 | 0 | |
| 22/03/2024 |
162.09
|
2,302 | 155.47 | 162.92 | 155.47 | 700 | 100 | 0.1 | |
| 21/03/2024 |
166.80
|
111 | 166.80 | 166.80 | 166.80 | 0 | 0 | 0 | |
| 20/03/2024 |
158.86
|
500 | 171.43 | 171.43 | 158.86 | 300 | 0 | 0.1 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 144% | |||||||||
| 19/03/2024 |
172.59
|
649 | 172.67 | 172.67 | 172.59 | 0 | 0 | 0 | |
| 18/03/2024 |
170.03
|
4,826 | 165.00 | 170.03 | 164.54 | 201 | 0 | 0.0 | |
| 15/03/2024 |
164.54
|
615 | 164.62 | 164.62 | 164.23 | 0 | 0 | 0 | |
| 14/03/2024 |
164.62
|
610 | 164.62 | 164.62 | 164.62 | 100 | 0 | 0.0 | |
| 13/03/2024 |
159.98
|
572 | 164.62 | 164.62 | 155.03 | 0 | 100 | -0.0 | |
| 12/03/2024 |
164.62
|
4 | 164.62 | 164.62 | 164.62 | 0 | 0 | 0 | |
| 11/03/2024 |
164.62
|
4,500 | 164.62 | 166.63 | 164.62 | 2,000 | 0 | 0.4 | |
| 08/03/2024 |
164.62
|
738 | 166.16 | 166.86 | 164.62 | 0 | 100 | -0.0 | |
| 07/03/2024 |
166.16
|
201 | 166.16 | 166.16 | 166.16 | 0 | 0 | 0 | |
| 06/03/2024 |
165.39
|
3,350 | 162.30 | 165.93 | 162.30 | 230 | 100 | 0.0 | |
| 05/03/2024 |
162.30
|
2,203 | 166.16 | 167.71 | 162.30 | 900 | 0 | 0.2 | |
| 04/03/2024 |
166.63
|
5,351 | 156.19 | 169.25 | 156.19 | 1,300 | 3,900 | -0.5 | |
| 01/03/2024 |
156.19
|
3,920 | 151.48 | 159.21 | 151.48 | 100 | 2,000 | -0.4 | |
| 29/02/2024 |
149.24
|
200 | 139.89 | 149.24 | 139.89 | 0 | 100 | -0.0 | |
| 28/02/2024 |
149.24
|
0 | 149.24 | 149.24 | 149.24 | 0 | 0 | 0 | |
| 27/02/2024 |
149.24
|
205 | 139.11 | 149.24 | 139.11 | 100 | 200 | -0.0 | |
| 26/02/2024 |
149.24
|
0 | 149.24 | 149.24 | 149.24 | 0 | 0 | 0 | |
| 23/02/2024 |
149.24
|
300 | 149.24 | 149.24 | 149.24 | 0 | 0 | 0 | |
| 22/02/2024 |
150.47
|
0 | 150.47 | 150.47 | 150.47 | 0 | 0 | 0 | |
| 21/02/2024 |
150.47
|
1,500 | 149.16 | 150.47 | 149.16 | 500 | 500 | 0.0 | |
| 20/02/2024 |
149.24
|
2 | 149.24 | 149.24 | 149.24 | 0 | 0 | 0 | |
| 19/02/2024 |
149.24
|
600 | 150.71 | 150.71 | 149.24 | 0 | 0 | 0 | |
| 16/02/2024 |
152.25
|
202 | 152.25 | 152.25 | 152.25 | 100 | 0 | 0.0 | |
| 15/02/2024 |
149.16
|
100 | 149.16 | 149.16 | 149.16 | 0 | 0 | 0 | |
| 07/02/2024 |
149.16
|
100 | 149.16 | 149.16 | 149.16 | 0 | 0 | 0 | |
| 06/02/2024 |
149.16
|
0 | 149.16 | 149.16 | 149.16 | 0 | 0 | 0 | |
| 05/02/2024 |
149.16
|
500 | 155.34 | 155.34 | 149.16 | 0 | 0 | 0 | |
| 02/02/2024 |
146.84
|
500 | 153.80 | 153.80 | 146.84 | 400 | 0 | 0.1 | |
| 01/02/2024 |
152.25
|
307 | 152.25 | 152.25 | 152.25 | 7 | 0 | 0.0 | |
| 31/01/2024 |
148.39
|
114 | 148.39 | 148.39 | 148.39 | 0 | 0 | 0 | |
| 30/01/2024 |
145.30
|
85 | 145.30 | 145.30 | 145.30 | 0 | 0 | 0 | |
| 29/01/2024 |
145.30
|
202 | 145.30 | 145.30 | 145.30 | 0 | 0 | 0 | |
| 26/01/2024 |
143.75
|
2,702 | 143.75 | 143.75 | 143.75 | 1,600 | 2,500 | -0.2 | |
| 25/01/2024 |
143.75
|
7,200 | 143.75 | 144.52 | 143.75 | 4,000 | 7,200 | -0.6 | |
| 24/01/2024 |
143.75
|
111 | 143.75 | 143.75 | 143.75 | 0 | 100 | -0.0 | |
| 23/01/2024 |
143.75
|
7,500 | 143.52 | 144.52 | 143.52 | 4,300 | 5,600 | -0.2 | |
| 22/01/2024 |
143.44
|
5,100 | 143.52 | 143.52 | 143.44 | 3,700 | 4,400 | -0.1 | |
| 19/01/2024 |
143.44
|
3,100 | 143.44 | 143.44 | 143.44 | 2,900 | 3,100 | -0.0 | |
| 18/01/2024 |
142.98
|
4,300 | 142.51 | 142.98 | 142.51 | 1,000 | 4,000 | -0.6 | |
| 17/01/2024 |
143.83
|
0 | 143.83 | 143.83 | 143.83 | 0 | 0 | 0 | |
| 16/01/2024 |
143.83
|
300 | 143.83 | 143.83 | 143.83 | 300 | 0 | 0.1 | |
| 15/01/2024 |
143.44
|
0 | 143.44 | 143.44 | 143.44 | 0 | 0 | 0 | |
| 12/01/2024 |
143.44
|
0 | 143.44 | 143.44 | 143.44 | 0 | 0 | 0 | |
| 11/01/2024 |
143.44
|
0 | 143.44 | 143.44 | 143.44 | 0 | 0 | 0 | |
| 10/01/2024 |
143.44
|
0 | 143.44 | 143.44 | 143.44 | 0 | 0 | 0 | |
| 09/01/2024 |
143.44
|
0 | 143.44 | 143.44 | 143.44 | 0 | 0 | 0 | |
| 08/01/2024 |
143.44
|
10 | 143.44 | 143.44 | 143.44 | 0 | 0 | 0 | |
| 05/01/2024 |
143.44
|
800 | 143.44 | 143.44 | 143.44 | 800 | 0 | 0.1 | |
| 04/01/2024 |
140.04
|
0 | 140.04 | 140.04 | 140.04 | 0 | 0 | 0 | |
| 03/01/2024 |
140.04
|
100 | 140.04 | 140.04 | 140.04 | 0 | 0 | 0 | |
| 02/01/2024 |
143.75
|
100 | 143.75 | 143.75 | 143.75 | 0 | 0 | 0 | |
| 29/12/2023 |
143.75
|
500 | 139.04 | 143.75 | 143.29 | 0 | 200 | -0.0 | |
| 28/12/2023 |
139.04
|
0 | 139.04 | 139.04 | 139.04 | 0 | 0 | 0 | |
| 27/12/2023 |
139.04
|
0 | 139.04 | 139.04 | 139.04 | 0 | 0 | 0 | |
| 26/12/2023 |
139.04
|
100 | 142.20 | 142.20 | 139.04 | 0 | 0 | 0 | |
| 25/12/2023 |
142.20
|
4,700 | 142.20 | 142.20 | 139.35 | 2,000 | 4,600 | -0.5 | |
| 22/12/2023 |
142.20
|
5,700 | 142.20 | 142.36 | 139.65 | 3,600 | 3,600 | 0.0 | |
| 21/12/2023 |
142.20
|
0 | 142.20 | 142.20 | 142.20 | 0 | 0 | 0 | |
| 20/12/2023 |
142.20
|
200 | 135.79 | 142.20 | 142.13 | 0 | 100 | -0.0 | |
| 19/12/2023 |
135.79
|
0 | 135.79 | 135.79 | 135.79 | 0 | 0 | 0 | |
| 18/12/2023 |
135.79
|
1,000 | 139.19 | 139.35 | 135.79 | 0 | 1,000 | -0.2 | |
| 15/12/2023 |
139.19
|
0 | 139.19 | 139.19 | 139.19 | 0 | 0 | 0 | |
| 14/12/2023 |
139.19
|
0 | 139.19 | 139.19 | 139.19 | 0 | 0 | 0 | |
| 13/12/2023 |
139.19
|
100 | 142.20 | 142.20 | 139.19 | 0 | 0 | 0 | |
| 12/12/2023 |
142.20
|
100 | 139.11 | 142.20 | 142.20 | 0 | 100 | -0.0 | |
| 11/12/2023 |
139.11
|
600 | 134.55 | 139.89 | 139.11 | 0 | 0 | 0 | |
| 08/12/2023 |
134.55
|
0 | 134.55 | 134.55 | 134.55 | 0 | 0 | 0 | |
| 07/12/2023 |
134.55
|
0 | 134.55 | 134.55 | 134.55 | 0 | 0 | 0 | |
| 06/12/2023 |
134.55
|
0 | 134.55 | 134.55 | 134.55 | 0 | 0 | 0 | |
| 05/12/2023 |
134.55
|
0 | 134.55 | 134.55 | 134.55 | 0 | 0 | 0 | |
| 04/12/2023 |
134.55
|
0 | 134.55 | 134.55 | 134.55 | 0 | 0 | 0 | |