| 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) |
-7 | -2.48% | 14,100 | -100 | -0.0 |
260
283.30
276
|
|
2 tháng
(2025-11-28) |
8.89 | 3.34% | 43,300 | -1,300 | -0.4 |
260
297.57
276
|
|
3 tháng
(2025-10-29) |
4.73 | 1.75% | 53,900 | -1,800 | -0.5 |
260
297.57
276
|
|
6 tháng
(2025-07-31) |
-57.20 | -17.22% | 78,400 | -13,100 | -3.8 |
260
334.96
276
|
|
12 tháng
(2025-02-03) |
37.58 | 15.83% | 125,421 | -15,800 | -4.8 |
237.42
346.37
276
|
|
24 tháng
(2024-02-07) |
134.10 | 95.17% | 223,649 | -17,407 | -5.4 |
140.90
346.37
276
|
|
36 tháng
(2023-02-13) |
157.21 | 133.46% | 329,913 | -14,000 | -5.0 |
107.70
346.37
276
|
|
60 tháng
(2021-02-22) |
119.78 | 77.17% | 589,436 | -6,560 | -4.0 |
107.70
346.37
276
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/03/2024 |
155.51
|
738 | 156.97 | 157.62 | 155.51 | 0 | 100 | -0.0 | |
| 07/03/2024 |
156.97
|
201 | 156.97 | 156.97 | 156.97 | 0 | 0 | 0 | |
| 06/03/2024 |
156.24
|
3,350 | 153.32 | 156.75 | 153.32 | 230 | 100 | 0.0 | |
| 05/03/2024 |
153.32
|
2,203 | 156.97 | 158.43 | 153.32 | 900 | 0 | 0.2 | |
| 04/03/2024 |
157.40
|
5,351 | 147.55 | 159.89 | 147.55 | 1,300 | 3,900 | -0.5 | |
| 01/03/2024 |
147.55
|
3,920 | 143.09 | 150.40 | 143.09 | 100 | 2,000 | -0.4 | |
| 29/02/2024 |
140.98
|
200 | 132.14 | 140.98 | 132.14 | 0 | 100 | -0.0 | |
| 28/02/2024 |
140.98
|
0 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 27/02/2024 |
140.98
|
205 | 131.41 | 140.98 | 131.41 | 100 | 200 | -0.0 | |
| 26/02/2024 |
140.98
|
0 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 23/02/2024 |
140.98
|
300 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 22/02/2024 |
142.15
|
0 | 142.15 | 142.15 | 142.15 | 0 | 0 | 0 | |
| 21/02/2024 |
142.15
|
1,500 | 140.90 | 142.15 | 140.90 | 500 | 500 | 0.0 | |
| 20/02/2024 |
140.98
|
2 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 19/02/2024 |
140.98
|
600 | 142.36 | 142.36 | 140.98 | 0 | 0 | 0 | |
| 16/02/2024 |
143.83
|
202 | 143.83 | 143.83 | 143.83 | 100 | 0 | 0.0 | |
| 15/02/2024 |
140.90
|
100 | 140.90 | 140.90 | 140.90 | 0 | 0 | 0 | |
| 07/02/2024 |
140.90
|
100 | 140.90 | 140.90 | 140.90 | 0 | 0 | 0 | |
| 06/02/2024 |
140.90
|
0 | 140.90 | 140.90 | 140.90 | 0 | 0 | 0 | |
| 05/02/2024 |
140.90
|
500 | 146.75 | 146.75 | 140.90 | 0 | 0 | 0 | |
| 02/02/2024 |
138.71
|
500 | 145.29 | 145.29 | 138.71 | 400 | 0 | 0.1 | |
| 01/02/2024 |
143.83
|
307 | 143.83 | 143.83 | 143.83 | 7 | 0 | 0.0 | |
| 31/01/2024 |
140.17
|
114 | 140.17 | 140.17 | 140.17 | 0 | 0 | 0 | |
| 30/01/2024 |
137.25
|
85 | 137.25 | 137.25 | 137.25 | 0 | 0 | 0 | |
| 29/01/2024 |
137.25
|
202 | 137.25 | 137.25 | 137.25 | 0 | 0 | 0 | |
| 26/01/2024 |
135.79
|
2,702 | 135.79 | 135.79 | 135.79 | 1,600 | 2,500 | -0.2 | |
| 25/01/2024 |
135.79
|
7,200 | 135.79 | 136.52 | 135.79 | 4,000 | 7,200 | -0.6 | |
| 24/01/2024 |
135.79
|
111 | 135.79 | 135.79 | 135.79 | 0 | 100 | -0.0 | |