| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-34.90 | -8.77% | 4,700 | 2,400 | 0 |
341.50
397.90
378.90
|
|
2 tháng
(2026-06-01) |
-36 | -9.02% | 6,300 | 3,100 | 0 |
339
399
378.90
|
|
3 tháng
(2026-05-04) |
-26 | -6.68% | 11,500 | 3,400 | 0 |
339
419
378.90
|
|
6 tháng
(2026-02-02) |
-31.73 | -8.04% | 13,300 | 3,300 | -0.0 |
339
444.74
378.90
|
|
12 tháng
(2025-08-04) |
46.74 | 14.78% | 32,500 | 16,000 | 4.4 |
300.45
444.74
378.90
|
|
24 tháng
(2024-08-09) |
74.32 | 25.74% | 92,774 | 14,082 | 3.9 |
266.85
444.74
378.90
|
|
36 tháng
(2023-08-15) |
183.57 | 102.31% | 205,091 | 20,901 | 5.8 |
158.43
444.74
378.90
|
|
60 tháng
(2021-08-25) |
197.51 | 119.34% | 294,735 | 24,301 | 6.4 |
114.22
444.74
378.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
268.29
|
1,301 | 270.24 | 270.24 | 268.29 | 0 | 0 | 0 | |
| 25/07/2024 |
259.51
|
2,100 | 259.51 | 273.17 | 259.51 | 1,600 | 100 | 0.4 | |
| 24/07/2024 |
258.54
|
900 | 258.54 | 258.54 | 258.54 | 800 | 0 | 0.2 | |
| 23/07/2024 |
253.66
|
300 | 253.66 | 253.66 | 253.66 | 300 | 0 | 0.1 | |
| 22/07/2024 |
245.85
|
0 | 245.85 | 245.85 | 245.85 | 0 | 0 | 0 | |
| 19/07/2024 |
245.85
|
200 | 245.85 | 245.85 | 245.85 | 0 | 0 | 0 | |
| 18/07/2024 |
243.90
|
100 | 243.90 | 243.90 | 243.90 | 0 | 100 | -0.0 | |
| 17/07/2024 |
266.44
|
800 | 266.93 | 267.02 | 266.44 | 0 | 0 | 0 | |
| 16/07/2024 |
272.20
|
1,302 | 266.34 | 272.20 | 265.07 | 0 | 2 | -0.0 | |
| 15/07/2024 |
268.20
|
1,300 | 258.54 | 268.20 | 258.54 | 0 | 0 | 0 | |
| 12/07/2024 |
253.76
|
1,700 | 258.54 | 258.54 | 253.66 | 0 | 0 | 0 | |
| 11/07/2024 |
262.44
|
2,200 | 256.59 | 262.44 | 255.61 | 1,000 | 0 | 0.3 | |
| 10/07/2024 |
255.61
|
0 | 255.61 | 255.61 | 255.61 | 0 | 0 | 0 | |
| 09/07/2024 |
255.61
|
0 | 255.61 | 255.61 | 255.61 | 0 | 0 | 0 | |
| 08/07/2024 |
255.61
|
0 | 255.61 | 255.61 | 255.61 | 0 | 0 | 0 | |
| 05/07/2024 |
255.61
|
2,300 | 253.66 | 259.51 | 253.66 | 900 | 0 | 0.2 | |
| 04/07/2024 |
253.66
|
100 | 253.66 | 253.66 | 253.66 | 0 | 0 | 0 | |
| 03/07/2024 |
258.73
|
100 | 258.73 | 258.73 | 258.73 | 0 | 0 | 0 | |
| 02/07/2024 |
263.41
|
500 | 253.66 | 263.41 | 253.66 | 0 | 0 | 0 | |
| 01/07/2024 |
253.66
|
200 | 253.66 | 253.66 | 253.66 | 0 | 0 | 0 | |
| 28/06/2024 |
245.85
|
700 | 215.61 | 246.83 | 215.61 | 0 | 0 | 0 | |
| 27/06/2024 |
241.76
|
0 | 241.76 | 241.76 | 241.76 | 0 | 0 | 0 | |
| 26/06/2024 |
246.24
|
1,100 | 219.51 | 246.24 | 219.51 | 300 | 0 | 0.1 | |
| 25/06/2024 |
214.15
|
100 | 214.15 | 214.15 | 214.15 | 0 | 0 | 0 | |
| 24/06/2024 |
213.95
|
0 | 213.95 | 213.95 | 213.95 | 0 | 0 | 0 | |
| 21/06/2024 |
213.17
|
200 | 214.63 | 214.63 | 213.17 | 0 | 0 | 0 | |
| 20/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 | |
| 19/06/2024 |
212.68
|
1,000 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 | |
| 18/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 | |
| 17/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 | |
| 14/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 | |
| 13/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 | |
| 12/06/2024 |
212.68
|
0 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 | |
| 11/06/2024 |
212.68
|
100 | 212.68 | 212.68 | 212.68 | 0 | 0 | 0 | |
| 10/06/2024 |
243.90
|
0 | 243.90 | 243.90 | 243.90 | 0 | 0 | 0 | |
| 07/06/2024 |
243.90
|
100 | 243.90 | 243.90 | 243.90 | 0 | 0 | 0 | |
| 06/06/2024 |
271.02
|
0 | 271.02 | 271.02 | 271.02 | 0 | 0 | 0 | |
| 05/06/2024 |
289.37
|
200 | 252.68 | 289.37 | 252.68 | 100 | 0 | 0.0 | |
| 04/06/2024 |
251.71
|
0 | 251.71 | 251.71 | 251.71 | 0 | 0 | 0 | |
| 03/06/2024 |
251.71
|
101 | 251.71 | 251.71 | 251.71 | 0 | 0 | 0 | |
| 31/05/2024 |
255.80
|
0 | 255.80 | 255.80 | 255.80 | 0 | 0 | 0 | |
| 30/05/2024 |
255.80
|
1 | 255.80 | 255.80 | 255.80 | 0 | 0 | 0 | |
| 29/05/2024 |
255.80
|
0 | 255.80 | 255.80 | 255.80 | 0 | 0 | 0 | |
| 28/05/2024 |
255.80
|
502 | 255.80 | 255.80 | 255.80 | 402 | 0 | 0.1 | |
| 27/05/2024 |
234.15
|
101 | 234.15 | 234.15 | 234.15 | 100 | 0 | 0.0 | |
| 24/05/2024 |
222.44
|
0 | 222.44 | 222.44 | 222.44 | 0 | 0 | 0 | |
| 23/05/2024 |
222.44
|
100 | 222.44 | 222.44 | 222.44 | 0 | 0 | 0 | |
| 22/05/2024 |
218.44
|
100 | 218.44 | 218.44 | 218.44 | 0 | 0 | 0 | |
| 21/05/2024 |
218.34
|
100 | 218.34 | 218.34 | 218.34 | 0 | 0 | 0 | |
| 20/05/2024 |
217.56
|
1 | 217.46 | 217.46 | 217.46 | 0 | 0 | 0 | |
| 17/05/2024 |
217.56
|
13,501 | 209.76 | 217.56 | 207.02 | 0 | 0 | 0 | |
| 16/05/2024 |
209.76
|
1 | 209.76 | 209.76 | 209.76 | 0 | 0 | 0 | |
| 15/05/2024 |
209.76
|
100 | 209.76 | 209.76 | 209.76 | 0 | 0 | 0 | |
| 14/05/2024 |
216.59
|
0 | 216.59 | 216.59 | 216.59 | 0 | 0 | 0 | |
| 13/05/2024 |
216.59
|
0 | 216.59 | 216.59 | 216.59 | 0 | 0 | 0 | |
| 10/05/2024 |
216.59
|
100 | 216.59 | 216.59 | 216.59 | 0 | 0 | 0 | |
| 09/05/2024 |
217.56
|
0 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 08/05/2024 |
217.56
|
0 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 07/05/2024 |
217.56
|
0 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 06/05/2024 |
217.56
|
0 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 03/05/2024 |
217.56
|
0 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 02/05/2024 |
217.56
|
0 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 26/04/2024 |
217.56
|
100 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 25/04/2024 |
217.56
|
0 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 24/04/2024 |
217.46
|
2,000 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 23/04/2024 |
217.46
|
100 | 217.46 | 217.46 | 217.46 | 0 | 0 | 0 | |
| 22/04/2024 |
217.56
|
100 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 19/04/2024 |
199.90
|
0 | 199.90 | 199.90 | 199.90 | 0 | 0 | 0 | |
| 17/04/2024 |
197.17
|
1,000 | 204.98 | 204.98 | 197.17 | 0 | 0 | 0 | |
| 16/04/2024 |
205.07
|
700 | 204.98 | 205.07 | 204.98 | 0 | 100 | -0.0 | |
| 15/04/2024 |
214.63
|
500 | 214.63 | 214.63 | 214.63 | 0 | 0 | 0 | |
| 12/04/2024 |
217.56
|
1,600 | 243.90 | 243.90 | 217.56 | 0 | 0 | 0 | |
| 11/04/2024 |
217.56
|
0 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 10/04/2024 |
217.56
|
0 | 217.56 | 217.56 | 217.56 | 0 | 0 | 0 | |
| 09/04/2024 |
217.27
|
900 | 217.56 | 217.56 | 217.27 | 0 | 0 | 0 | |
| 08/04/2024 |
217.56
|
2,000 | 214.63 | 217.56 | 214.63 | 0 | 0 | 0 | |
| 05/04/2024 |
214.63
|
601 | 224.39 | 224.39 | 204.88 | 0 | 0 | 0 | |
| 04/04/2024 |
224.39
|
100 | 224.39 | 224.39 | 224.39 | 0 | 0 | 0 | |
| 03/04/2024 |
224.29
|
100 | 224.29 | 224.29 | 224.29 | 0 | 0 | 0 | |
| 02/04/2024 |
253.66
|
100 | 253.66 | 253.66 | 253.66 | 0 | 0 | 0 | |
| 01/04/2024 |
224.39
|
300 | 224.39 | 224.39 | 224.39 | 0 | 0 | 0 | |
| 29/03/2024 |
224.39
|
2,200 | 224.39 | 224.39 | 224.39 | 0 | 0 | 0 | |
| 28/03/2024 |
224.39
|
2,000 | 224.39 | 224.39 | 224.39 | 0 | 0 | 0 | |
| 27/03/2024 |
224.39
|
2,000 | 224.39 | 224.39 | 224.39 | 0 | 0 | 0 | |
| 26/03/2024 |
224.39
|
2,000 | 224.39 | 224.39 | 224.39 | 0 | 0 | 0 | |
| 25/03/2024 |
224.39
|
2,000 | 224.39 | 224.39 | 224.39 | 0 | 0 | 0 | |
| 22/03/2024: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 22/03/2024 |
214.63
|
700 | 214.63 | 214.63 | 214.63 | 0 | 0 | 0 | |
| 21/03/2024 |
219.51
|
1,220 | 219.51 | 219.51 | 219.51 | 16 | 0 | 0.0 | |
| 20/03/2024 |
219.51
|
1,500 | 211.88 | 219.51 | 211.88 | 0 | 0 | 0 | |
| 19/03/2024 |
209.97
|
901 | 200.42 | 209.97 | 200.42 | 0 | 0 | 0 | |
| 18/03/2024 |
200.42
|
5,702 | 190.88 | 200.42 | 190.88 | 2 | 0 | 0.0 | |
| 15/03/2024 |
190.88
|
0 | 190.88 | 190.88 | 190.88 | 0 | 0 | 0 | |
| 14/03/2024 |
190.88
|
100 | 190.88 | 190.88 | 190.88 | 100 | 0 | 0.0 | |
| 13/03/2024 |
199.47
|
100 | 199.47 | 199.47 | 199.47 | 0 | 0 | 0 | |
| 12/03/2024 |
200.42
|
201 | 200.42 | 200.42 | 200.42 | 0 | 0 | 0 | |
| 11/03/2024 |
200.42
|
110 | 200.42 | 200.42 | 200.42 | 0 | 0 | 0 | |
| 08/03/2024 |
200.42
|
300 | 190.88 | 200.42 | 190.88 | 0 | 0 | 0 | |
| 07/03/2024 |
181.43
|
201 | 181.43 | 181.43 | 181.43 | 100 | 0 | 0.0 | |
| 06/03/2024 |
200.42
|
5,900 | 200.42 | 200.42 | 200.42 | 0 | 0 | 0 | |
| 05/03/2024 |
209.68
|
300 | 209.68 | 209.68 | 209.68 | 0 | 0 | 0 | |