| 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) |
60.10 | 13.49% | 12,100 | 0 | 0 |
445.40
505.90
505.50
|
|
2 tháng
(2026-06-01) |
65.63 | 14.92% | 12,600 | -200 | 0 |
439.87
543
505.50
|
|
3 tháng
(2026-05-04) |
114.50 | 29.28% | 14,800 | -200 | 0 |
391
543
505.50
|
|
6 tháng
(2026-02-02) |
168.26 | 49.89% | 20,800 | -1,800 | -0.6 |
337.24
543
505.50
|
|
12 tháng
(2025-08-04) |
153.60 | 43.65% | 127,500 | 2,800 | 1.0 |
293.25
543
505.50
|
|
24 tháng
(2024-08-09) |
240.98 | 91.10% | 385,878 | 3,000 | 1.1 |
242.99
543
505.50
|
|
36 tháng
(2023-08-15) |
310.08 | 158.68% | 469,734 | 3,000 | 1.1 |
191.09
543
505.50
|
|
60 tháng
(2021-08-25) |
375.56 | 289.03% | 610,866 | 3,000 | 1.1 |
121.51
543
505.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/04/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 10/04/2024 |
252.65
|
100 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 09/04/2024 |
275.52
|
200 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 08/04/2024 |
242.55
|
3 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 05/04/2024 |
242.55
|
77 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 04/04/2024 |
264.50
|
0 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 03/04/2024 |
242.55
|
300 | 275.52 | 275.52 | 242.55 | 0 | 0 | 0 | |
| 02/04/2024 |
275.52
|
1,200 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 01/04/2024 |
244.39
|
3,300 | 266.25 | 275.52 | 244.39 | 0 | 0 | 0 | |
| 29/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 28/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 27/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 26/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 25/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 22/03/2024 |
284.71
|
200 | 290.13 | 290.13 | 284.71 | 0 | 0 | 0 | |
| 21/03/2024 |
290.13
|
104 | 290.13 | 290.13 | 290.13 | 0 | 0 | 0 | |
| 20/03/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 19/03/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 18/03/2024 |
252.65
|
103 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 15/03/2024 |
271.21
|
100 | 271.21 | 271.21 | 271.21 | 0 | 0 | 0 | |
| 14/03/2024 |
235.85
|
0 | 235.85 | 235.85 | 235.85 | 0 | 0 | 0 | |
| 13/03/2024 |
235.85
|
100 | 235.85 | 235.85 | 235.85 | 0 | 0 | 0 | |
| 12/03/2024 |
235.76
|
0 | 235.76 | 235.76 | 235.76 | 0 | 0 | 0 | |
| 11/03/2024 |
235.76
|
0 | 235.76 | 235.76 | 235.76 | 0 | 0 | 0 | |
| 08/03/2024 |
271.11
|
200 | 200.40 | 271.11 | 200.40 | 0 | 0 | 0 | |
| 07/03/2024 |
202.14
|
200 | 269.28 | 269.28 | 202.14 | 0 | 0 | 0 | |
| 06/03/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 05/03/2024 |
234.19
|
100 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |