| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3 | -1.06% | 38,500 | -100 | 0 |
243.20
295.60
280
|
|
2 tháng
(2026-04-13) |
14.50 | 5.47% | 124,700 | -1,100 | 0 |
243.20
295.60
280
|
|
3 tháng
(2026-03-16) |
8.50 | 3.14% | 166,600 | -1,100 | 0 |
243.20
295.60
280
|
|
6 tháng
(2025-12-15) |
101.54 | 57.06% | 588,500 | -5,000 | -0.9 |
177.96
295.60
280
|
|
12 tháng
(2025-06-17) |
62 | 28.51% | 604,900 | -5,000 | -0.9 |
168.07
295.60
280
|
|
24 tháng
(2024-06-24) |
37.60 | 15.54% | 893,100 | 22,790 | 6.1 |
168.07
295.60
280
|
|
36 tháng
(2023-06-28) |
-1.10 | -0.39% | 976,600 | 23,790 | 6.3 |
152.46
299.22
280
|
|
60 tháng
(2021-07-08) |
201.21 | 257.02% | 1,695,118 | 4,931,649 | 1,317.8 |
54.08
299.22
280
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 07/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 06/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 05/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 04/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 03/06/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 31/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 30/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 29/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 28/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 27/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 24/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 23/05/2024 |
241.42
|
0 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 22/05/2024 |
241.42
|
100 | 241.42 | 241.42 | 241.42 | 0 | 0 | 0 | |
| 21/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 20/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 17/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 16/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 15/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 14/05/2024 |
237.06
|
100 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 13/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 10/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 09/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 08/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 07/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 06/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 03/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 02/05/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 26/04/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 25/04/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 24/04/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 23/04/2024 |
237.06
|
100 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 22/04/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 | |
| 19/04/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 | |
| 17/04/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 | |
| 16/04/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 | |
| 15/04/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 | |
| 12/04/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 | |
| 11/04/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 | |
| 10/04/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 | |
| 09/04/2024 |
240.93
|
0 | 240.93 | 240.93 | 240.93 | 0 | 0 | 0 | |
| 08/04/2024 |
239.97
|
200 | 241.90 | 241.90 | 239.97 | 0 | 0 | 0 | |
| 05/04/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 04/04/2024 |
237.06
|
0 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 03/04/2024 |
237.06
|
100 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 02/04/2024 |
237.06
|
600 | 237.06 | 237.06 | 237.06 | 0 | 0 | 0 | |
| 01/04/2024 |
234.16
|
100 | 234.16 | 234.16 | 234.16 | 0 | 0 | 0 | |
| 29/03/2024 |
244.80
|
0 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 28/03/2024 |
244.80
|
0 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 27/03/2024 |
244.80
|
0 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 26/03/2024 |
244.80
|
0 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 25/03/2024 |
244.80
|
0 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 22/03/2024 |
244.80
|
0 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 21/03/2024 |
244.80
|
0 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 20/03/2024 |
244.80
|
0 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 19/03/2024 |
244.80
|
0 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 18/03/2024 |
244.80
|
100 | 244.80 | 244.80 | 244.80 | 0 | 0 | 0 | |
| 15/03/2024 |
245.58
|
0 | 245.58 | 245.58 | 245.58 | 0 | 0 | 0 | |
| 14/03/2024 |
246.74
|
5,800 | 227.39 | 246.74 | 227.39 | 0 | 0 | 0 | |
| 13/03/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 12/03/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 11/03/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 08/03/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 07/03/2024 |
232.23
|
200 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 06/03/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 | |
| 05/03/2024 |
241.90
|
200 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 | |
| 04/03/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 | |
| 01/03/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 | |
| 29/02/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 | |
| 28/02/2024 |
241.90
|
1,000 | 241.90 | 241.90 | 241.90 | 1,000 | 0 | 0.3 | |
| 27/02/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 | |
| 26/02/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 | |
| 23/02/2024 |
241.90
|
0 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 | |
| 22/02/2024 |
241.90
|
100 | 241.90 | 241.90 | 241.90 | 0 | 0 | 0 | |
| 21/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 20/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 19/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 16/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 15/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 07/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 06/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 05/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 02/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 01/02/2024 |
250.61
|
0 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 31/01/2024 |
250.61
|
200 | 250.61 | 250.61 | 250.61 | 0 | 0 | 0 | |
| 30/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 29/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 26/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 25/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 24/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 23/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 22/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 19/01/2024: Cổ tức tiền mặt tỉ lệ: 85% | |||||||||
| 19/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 18/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 17/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 16/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 15/01/2024 |
238.51
|
100 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 12/01/2024 |
238.51
|
0 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 11/01/2024 |
238.51
|
100 | 238.51 | 238.51 | 238.51 | 0 | 0 | 0 | |
| 10/01/2024 |
233.84
|
100 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |