| 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) |
0.10 | 0.04% | 5,200 | 0 | 0 |
264.10
283.80
282
|
|
2 tháng
(2026-01-12) |
19.80 | 7.55% | 13,000 | -100 | -0.0 |
262.20
285.30
282
|
|
3 tháng
(2025-12-15) |
-2 | -0.70% | 32,000 | -500 | -0.1 |
260
285.30
282
|
|
6 tháng
(2025-09-15) |
5.22 | 1.88% | 75,700 | -7,000 | -2.0 |
260
297.57
282
|
|
12 tháng
(2025-03-18) |
-22.73 | -7.46% | 122,900 | -14,300 | -4.2 |
241.36
334.96
282
|
|
24 tháng
(2024-03-25) |
128.88 | 84.17% | 199,688 | -16,838 | -5.3 |
146.87
346.37
282
|
|
36 tháng
(2023-03-29) |
168.75 | 149.01% | 335,490 | -15,100 | -5.2 |
107.70
346.37
282
|
|
60 tháng
(2021-04-08) |
125.65 | 80.37% | 560,060 | -60 | -2.6 |
107.70
346.37
282
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
179.48
|
500 | 179.48 | 179.48 | 179.48 | 0 | 0 | 0 | |
| 31/07/2024 |
179.48
|
1,200 | 178.78 | 179.48 | 178.78 | 0 | 1,100 | -0.3 | |
| 30/07/2024 |
178.70
|
200 | 178.70 | 178.70 | 178.70 | 0 | 200 | -0.0 | |
| 29/07/2024 |
177.20
|
300 | 181.14 | 181.14 | 177.20 | 0 | 0 | 0 | |
| 26/07/2024 |
181.14
|
100 | 181.14 | 181.14 | 181.14 | 0 | 0 | 0 | |
| 25/07/2024 |
184.99
|
419 | 183.42 | 184.99 | 183.42 | 0 | 400 | -0.1 | |
| 24/07/2024 |
183.18
|
660 | 182.63 | 183.42 | 182.63 | 0 | 600 | -0.1 | |
| 23/07/2024 |
181.06
|
718 | 181.06 | 181.61 | 181.06 | 400 | 600 | -0.0 | |
| 22/07/2024 |
181.06
|
1,707 | 180.27 | 181.06 | 179.41 | 1,300 | 500 | 0.2 | |
| 19/07/2024 |
181.06
|
600 | 180.98 | 181.06 | 180.98 | 0 | 200 | -0.0 | |
| 18/07/2024 |
178.70
|
612 | 178.62 | 178.70 | 178.62 | 400 | 100 | 0.1 | |
| 17/07/2024 |
169.41
|
209 | 169.41 | 169.41 | 169.41 | 0 | 0 | 0 | |
| 16/07/2024 |
178.62
|
100 | 178.62 | 178.62 | 178.62 | 0 | 0 | 0 | |
| 15/07/2024 |
178.62
|
2,525 | 177.83 | 179.48 | 174.76 | 0 | 10 | -0.0 | |
| 12/07/2024 |
173.42
|
211 | 173.19 | 173.42 | 173.19 | 0 | 100 | -0.0 | |
| 11/07/2024 |
179.48
|
1,703 | 184.13 | 184.13 | 173.19 | 0 | 600 | -0.1 | |
| 10/07/2024 |
168.46
|
301 | 169.25 | 169.25 | 168.46 | 0 | 200 | -0.0 | |
| 09/07/2024 |
168.46
|
1,002 | 169.17 | 169.17 | 167.28 | 100 | 0 | 0.0 | |
| 08/07/2024 |
169.17
|
600 | 166.89 | 169.17 | 166.89 | 0 | 100 | -0.0 | |
| 05/07/2024 |
163.82
|
100 | 163.82 | 163.82 | 163.82 | 0 | 0 | 0 | |
| 04/07/2024 |
163.82
|
2,100 | 161.54 | 163.82 | 161.54 | 500 | 100 | 0.1 | |
| 03/07/2024 |
171.45
|
100 | 171.45 | 171.45 | 171.45 | 0 | 0 | 0 | |
| 02/07/2024 |
163.82
|
102 | 163.82 | 163.82 | 163.82 | 0 | 2 | -0.0 | |
| 01/07/2024 |
161.77
|
29 | 161.77 | 161.77 | 161.77 | 0 | 0 | 0 | |
| 28/06/2024 |
161.77
|
0 | 161.77 | 161.77 | 161.77 | 0 | 0 | 0 | |
| 27/06/2024 |
161.77
|
2,000 | 165.31 | 165.31 | 161.61 | 500 | 0 | 0.1 | |
| 26/06/2024 |
165.31
|
404 | 165.31 | 165.31 | 165.31 | 0 | 0 | 0 | |
| 25/06/2024 |
165.31
|
226 | 165.31 | 165.31 | 165.31 | 0 | 0 | 0 | |
| 24/06/2024 |
165.31
|
240 | 165.31 | 165.31 | 165.31 | 100 | 100 | 0 | |
| 21/06/2024 |
171.53
|
500 | 165.31 | 171.53 | 161.54 | 0 | 0 | 0 | |
| 20/06/2024 |
165.31
|
200 | 165.31 | 165.31 | 165.31 | 100 | 0 | 0.0 | |
| 19/06/2024 |
165.31
|
739 | 163.74 | 165.31 | 163.74 | 100 | 100 | 0.0 | |
| 18/06/2024 |
172.40
|
200 | 161.38 | 172.40 | 161.38 | 0 | 200 | -0.0 | |
| 17/06/2024 |
169.17
|
845 | 157.44 | 172.40 | 157.44 | 0 | 100 | -0.0 | |
| 14/06/2024 |
161.38
|
112 | 161.38 | 161.38 | 161.38 | 3 | 100 | -0.0 | |
| 13/06/2024 |
161.38
|
0 | 161.38 | 161.38 | 161.38 | 0 | 0 | 0 | |
| 12/06/2024 |
161.38
|
2 | 161.38 | 161.38 | 161.38 | 0 | 0 | 0 | |
| 11/06/2024 |
161.38
|
0 | 161.38 | 161.38 | 161.38 | 0 | 0 | 0 | |
| 10/06/2024 |
161.38
|
304 | 161.38 | 161.38 | 161.38 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 07/06/2024 |
161.38
|
900 | 148.78 | 165.31 | 148.78 | 0 | 0 | 0 | |
| 06/06/2024 |
164.05
|
100 | 164.05 | 164.05 | 164.05 | 0 | 0 | 0 | |
| 05/06/2024 |
159.05
|
427 | 163.27 | 164.05 | 159.05 | 0 | 0 | 0 | |
| 04/06/2024 |
158.51
|
103 | 158.51 | 158.51 | 158.51 | 0 | 0 | 0 | |
| 03/06/2024 |
158.43
|
1,705 | 157.02 | 158.51 | 157.02 | 1,000 | 0 | 0.2 | |
| 31/05/2024 |
157.02
|
1,302 | 158.51 | 158.51 | 156.24 | 500 | 0 | 0.1 | |
| 30/05/2024 |
155.07
|
103 | 155.07 | 155.07 | 155.07 | 0 | 0 | 0 | |
| 29/05/2024 |
154.91
|
302 | 155.07 | 155.07 | 154.91 | 0 | 0 | 0 | |
| 28/05/2024 |
154.76
|
1,600 | 154.44 | 154.76 | 148.51 | 700 | 300 | 0.1 | |
| 27/05/2024 |
154.44
|
1,005 | 152.26 | 154.44 | 152.26 | 0 | 200 | -0.0 | |
| 24/05/2024 |
152.10
|
0 | 152.10 | 152.10 | 152.10 | 0 | 0 | 0 | |
| 23/05/2024 |
152.10
|
700 | 152.34 | 152.34 | 152.10 | 600 | 0 | 0.1 | |
| 22/05/2024 |
152.34
|
0 | 152.34 | 152.34 | 152.34 | 0 | 0 | 0 | |
| 21/05/2024 |
152.34
|
9 | 152.34 | 152.34 | 152.34 | 0 | 5 | -0.0 | |
| 20/05/2024 |
152.34
|
321 | 152.34 | 152.34 | 152.34 | 100 | 100 | 0 | |
| 17/05/2024 |
152.34
|
0 | 152.34 | 152.34 | 152.34 | 0 | 0 | 0 | |
| 16/05/2024 |
152.34
|
200 | 152.34 | 152.34 | 152.34 | 100 | 0 | 0.0 | |
| 15/05/2024 |
152.10
|
100 | 152.10 | 152.10 | 152.10 | 0 | 0 | 0 | |
| 14/05/2024 |
151.55
|
201 | 151.63 | 151.63 | 151.55 | 0 | 0 | 0 | |
| 13/05/2024 |
147.26
|
200 | 147.26 | 147.26 | 147.26 | 0 | 0 | 0 | |
| 10/05/2024 |
152.26
|
0 | 152.26 | 152.26 | 152.26 | 0 | 0 | 0 | |
| 09/05/2024 |
152.26
|
73 | 152.26 | 152.26 | 152.26 | 70 | 72 | -0.0 | |
| 08/05/2024 |
152.26
|
707 | 147.02 | 152.26 | 147.02 | 507 | 100 | 0.1 | |
| 07/05/2024 |
155.38
|
5 | 155.38 | 155.38 | 155.38 | 0 | 0 | 0 | |
| 06/05/2024 |
155.38
|
123 | 155.38 | 155.38 | 155.38 | 0 | 0 | 0 | |
| 03/05/2024 |
148.51
|
1,015 | 149.99 | 149.99 | 148.51 | 400 | 0 | 0.1 | |
| 02/05/2024 |
152.26
|
8 | 152.26 | 152.26 | 152.26 | 0 | 0 | 0 | |
| 26/04/2024 |
152.26
|
450 | 152.26 | 152.26 | 152.26 | 0 | 0 | 0 | |
| 25/04/2024 |
147.02
|
104 | 147.02 | 147.02 | 147.02 | 0 | 0 | 0 | |
| 24/04/2024 |
146.95
|
0 | 146.95 | 146.95 | 146.95 | 0 | 0 | 0 | |
| 23/04/2024 |
146.95
|
500 | 146.95 | 146.95 | 146.95 | 300 | 0 | 0.1 | |
| 22/04/2024 |
146.87
|
9 | 146.87 | 146.87 | 146.87 | 0 | 0 | 0 | |
| 19/04/2024 |
146.87
|
401 | 147.02 | 147.02 | 146.87 | 0 | 0 | 0 | |
| 17/04/2024 |
146.95
|
301 | 147.34 | 147.34 | 146.95 | 0 | 0 | 0 | |
| 16/04/2024 |
147.34
|
301 | 147.65 | 147.65 | 147.34 | 0 | 0 | 0 | |
| 15/04/2024 |
147.65
|
308 | 147.65 | 147.65 | 147.65 | 0 | 0 | 0 | |
| 12/04/2024 |
147.02
|
0 | 147.02 | 147.02 | 147.02 | 0 | 0 | 0 | |
| 11/04/2024 |
147.02
|
110 | 147.02 | 147.02 | 147.02 | 0 | 100 | -0.0 | |
| 10/04/2024 |
157.73
|
101 | 157.73 | 157.73 | 157.73 | 0 | 0 | 0 | |
| 09/04/2024 |
150.38
|
200 | 150.38 | 150.38 | 150.38 | 200 | 0 | 0.0 | |
| 08/04/2024 |
149.99
|
9 | 149.99 | 149.99 | 149.99 | 0 | 0 | 0 | |
| 05/04/2024 |
149.99
|
109 | 149.99 | 149.99 | 149.99 | 0 | 0 | 0 | |
| 04/04/2024 |
147.65
|
500 | 141.40 | 147.65 | 141.40 | 0 | 0 | 0 | |
| 03/04/2024 |
148.51
|
101 | 148.51 | 148.51 | 148.51 | 0 | 0 | 0 | |
| 02/04/2024 |
147.65
|
128 | 147.65 | 147.65 | 147.65 | 0 | 128 | -0.0 | |
| 01/04/2024 |
155.46
|
200 | 155.46 | 155.46 | 155.46 | 101 | 0 | 0.0 | |
| 29/03/2024 |
155.46
|
1,301 | 153.90 | 155.46 | 153.90 | 1,000 | 0 | 0.2 | |
| 28/03/2024 |
153.90
|
0 | 153.90 | 153.90 | 153.90 | 0 | 0 | 0 | |
| 27/03/2024 |
153.90
|
100 | 153.90 | 153.90 | 153.90 | 100 | 0 | 0.0 | |
| 26/03/2024 |
153.12
|
108 | 153.12 | 153.12 | 153.12 | 0 | 0 | 0 | |
| 25/03/2024 |
153.12
|
8 | 153.12 | 153.12 | 153.12 | 0 | 0 | 0 | |
| 22/03/2024 |
153.12
|
2,302 | 146.87 | 153.90 | 146.87 | 700 | 100 | 0.1 | |
| 21/03/2024 |
157.57
|
111 | 157.57 | 157.57 | 157.57 | 0 | 0 | 0 | |
| 20/03/2024 |
150.07
|
500 | 161.94 | 161.94 | 150.07 | 300 | 0 | 0.1 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 144% | |||||||||
| 19/03/2024 |
163.04
|
649 | 163.12 | 163.12 | 163.04 | 0 | 0 | 0 | |
| 18/03/2024 |
160.62
|
4,826 | 155.87 | 160.62 | 155.43 | 201 | 0 | 0.0 | |
| 15/03/2024 |
155.43
|
615 | 155.51 | 155.51 | 155.14 | 0 | 0 | 0 | |
| 14/03/2024 |
155.51
|
610 | 155.51 | 155.51 | 155.51 | 100 | 0 | 0.0 | |
| 13/03/2024 |
151.13
|
572 | 155.51 | 155.51 | 146.45 | 0 | 100 | -0.0 | |
| 12/03/2024 |
155.51
|
4 | 155.51 | 155.51 | 155.51 | 0 | 0 | 0 | |
| 11/03/2024 |
155.51
|
4,500 | 155.51 | 157.40 | 155.51 | 2,000 | 0 | 0.4 | |