| 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) |
182.50 | 36.10% | 1,200 | 100 | 0 |
505.50
688
688
|
|
2 tháng
(2026-07-13) |
242.60 | 54.47% | 1,500 | 100 | 0 |
445.40
688
688
|
|
3 tháng
(2026-06-15) |
182.14 | 36.01% | 13,800 | -100 | 0 |
445.40
688
688
|
|
6 tháng
(2026-03-16) |
321.44 | 87.69% | 20,400 | -2,200 | -0.8 |
351.90
688
688
|
|
12 tháng
(2025-09-16) |
345.88 | 101.10% | 91,700 | 1,800 | 0.6 |
293.25
688
688
|
|
24 tháng
(2024-09-23) |
439.30 | 176.63% | 339,961 | 3,100 | 1.1 |
242.99
688
688
|
|
36 tháng
(2023-09-27) |
433.05 | 169.86% | 469,134 | 3,100 | 1.1 |
202.14
688
688
|
|
60 tháng
(2021-10-07) |
555.75 | 420.21% | 598,866 | 3,100 | 1.1 |
129.70
688
688
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
289.68
|
300 | 285.87 | 289.68 | 285.87 | 0 | 0 | 0 | |
| 05/09/2024 |
252.52
|
25,000 | 252.52 | 252.52 | 252.52 | 0 | 0 | 0 | |
| 04/09/2024 |
247.75
|
0 | 247.75 | 247.75 | 247.75 | 0 | 0 | 0 | |
| 30/08/2024 |
247.75
|
0 | 247.75 | 247.75 | 247.75 | 0 | 0 | 0 | |
| 29/08/2024 |
247.75
|
300 | 247.75 | 247.75 | 247.75 | 0 | 0 | 0 | |
| 28/08/2024 |
260.14
|
100 | 260.14 | 260.14 | 260.14 | 0 | 0 | 0 | |
| 27/08/2024 |
285.87
|
400 | 238.70 | 285.87 | 238.70 | 0 | 0 | 0 | |
| 26/08/2024 |
279.96
|
100 | 279.96 | 279.96 | 279.96 | 0 | 0 | 0 | |
| 23/08/2024 |
243.46
|
3,000 | 243.46 | 243.46 | 243.46 | 0 | 0 | 0 | |
| 22/08/2024 |
242.99
|
0 | 242.99 | 242.99 | 242.99 | 0 | 0 | 0 | |
| 21/08/2024 |
279.39
|
200 | 206.59 | 279.39 | 206.59 | 0 | 0 | 0 | |
| 20/08/2024 |
242.99
|
300 | 242.99 | 242.99 | 242.99 | 0 | 0 | 0 | |
| 19/08/2024 |
285.87
|
1,600 | 276.34 | 285.87 | 276.34 | 0 | 0 | 0 | |
| 16/08/2024 |
257.38
|
200 | 285.87 | 285.87 | 257.38 | 0 | 0 | 0 | |
| 15/08/2024 |
266.81
|
0 | 266.81 | 266.81 | 266.81 | 0 | 0 | 0 | |
| 14/08/2024 |
266.81
|
200 | 266.81 | 266.81 | 266.81 | 0 | 0 | 0 | |
| 13/08/2024 |
285.87
|
300 | 281.10 | 285.87 | 281.10 | 0 | 0 | 0 | |
| 12/08/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 09/08/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 08/08/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 07/08/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 06/08/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 05/08/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 02/08/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 01/08/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 31/07/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 30/07/2024 |
264.52
|
0 | 264.52 | 264.52 | 264.52 | 0 | 0 | 0 | |
| 29/07/2024 |
262.14
|
200 | 266.81 | 266.81 | 262.14 | 0 | 0 | 0 | |
| 26/07/2024 |
242.99
|
0 | 242.99 | 242.99 | 242.99 | 0 | 0 | 0 | |
| 25/07/2024 |
242.99
|
0 | 242.99 | 242.99 | 242.99 | 0 | 0 | 0 | |
| 24/07/2024 |
242.99
|
100 | 242.99 | 242.99 | 242.99 | 0 | 0 | 0 | |
| 23/07/2024 |
285.87
|
0 | 285.87 | 285.87 | 285.87 | 0 | 0 | 0 | |
| 22/07/2024 |
285.87
|
0 | 285.87 | 285.87 | 285.87 | 0 | 0 | 0 | |
| 19/07/2024 |
285.87
|
0 | 285.87 | 285.87 | 285.87 | 0 | 0 | 0 | |
| 18/07/2024 |
285.87
|
100 | 285.87 | 285.87 | 285.87 | 0 | 0 | 0 | |
| 17/07/2024 |
253.56
|
200 | 285.87 | 285.87 | 253.56 | 0 | 0 | 0 | |
| 16/07/2024 |
252.90
|
0 | 252.90 | 252.90 | 252.90 | 0 | 0 | 0 | |
| 15/07/2024 |
252.90
|
0 | 252.90 | 252.90 | 252.90 | 0 | 0 | 0 | |
| 12/07/2024 |
252.90
|
0 | 252.90 | 252.90 | 252.90 | 0 | 0 | 0 | |
| 11/07/2024 |
253.47
|
25,000 | 252.52 | 253.47 | 252.52 | 0 | 0 | 0 | |
| 10/07/2024 |
280.05
|
400 | 207.06 | 280.05 | 207.06 | 0 | 0 | 0 | |
| 09/07/2024 |
243.56
|
0 | 243.56 | 243.56 | 243.56 | 0 | 0 | 0 | |
| 08/07/2024 |
243.56
|
0 | 243.56 | 243.56 | 243.56 | 0 | 0 | 0 | |
| 05/07/2024 |
243.56
|
0 | 243.56 | 243.56 | 243.56 | 0 | 0 | 0 | |
| 04/07/2024 |
243.56
|
0 | 243.56 | 243.56 | 243.56 | 0 | 0 | 0 | |
| 03/07/2024 |
243.56
|
0 | 243.56 | 243.56 | 243.56 | 0 | 0 | 0 | |
| 02/07/2024 |
243.56
|
100 | 243.56 | 243.56 | 243.56 | 0 | 0 | 0 | |
| 01/07/2024 |
271.38
|
0 | 271.38 | 271.38 | 271.38 | 0 | 0 | 0 | |
| 28/06/2024 |
243.18
|
1,200 | 273.96 | 273.96 | 243.18 | 0 | 0 | 0 | |
| 27/06/2024 |
238.22
|
0 | 238.22 | 238.22 | 238.22 | 0 | 0 | 0 | |
| 26/06/2024 |
238.22
|
1,100 | 238.22 | 238.22 | 238.22 | 0 | 0 | 0 | |
| 25/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 24/06/2024 |
262.62
|
22 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 21/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 20/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 19/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 18/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 17/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 14/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 13/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 12/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 11/06/2024 |
239.94
|
3 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 10/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 07/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 06/06/2024 |
262.62
|
6 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 05/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 04/06/2024 |
262.62
|
300 | 194.48 | 262.62 | 194.48 | 0 | 0 | 0 | |
| 03/06/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 31/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 30/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 29/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
| 28/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 27/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 24/05/2024 |
238.79
|
3 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 23/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 22/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 21/05/2024 |
238.79
|
200 | 217.94 | 238.79 | 217.94 | 0 | 0 | 0 | |
| 20/05/2024 |
256.33
|
100 | 256.33 | 256.33 | 256.33 | 0 | 0 | 0 | |
| 17/05/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 16/05/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 15/05/2024 |
252.65
|
100 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 14/05/2024 |
249.07
|
5 | 266.89 | 266.89 | 266.89 | 0 | 0 | 0 | |
| 13/05/2024 |
249.07
|
200 | 284.71 | 284.71 | 249.07 | 0 | 0 | 0 | |
| 10/05/2024 |
248.98
|
100 | 248.98 | 248.98 | 248.98 | 0 | 0 | 0 | |
| 09/05/2024 |
216.56
|
100 | 216.56 | 216.56 | 216.56 | 0 | 0 | 0 | |
| 08/05/2024 |
254.77
|
0 | 254.77 | 254.77 | 254.77 | 0 | 0 | 0 | |
| 07/05/2024 |
257.15
|
2,991 | 199.11 | 269.28 | 199.11 | 0 | 0 | 0 | |
| 06/05/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 03/05/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 02/05/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 26/04/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 25/04/2024 |
234.19
|
100 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 24/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 23/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 22/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 19/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 17/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 16/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 15/04/2024 |
275.52
|
100 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 12/04/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |