| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
20.50 | 7.75% | 83,600 | -1,000 | 0 |
250
285
285
|
|
2 tháng
(2026-03-02) |
25 | 9.62% | 215,600 | -3,000 | -0.5 |
250
285
285
|
|
3 tháng
(2026-01-30) |
60 | 26.67% | 431,300 | -3,000 | -0.5 |
225
285
285
|
|
6 tháng
(2025-11-03) |
95.18 | 50.14% | 539,100 | -4,900 | -0.9 |
173.01
285
285
|
|
12 tháng
(2025-05-05) |
58.21 | 25.66% | 553,600 | -4,900 | -0.9 |
168.07
285
285
|
|
24 tháng
(2024-05-10) |
47.94 | 20.22% | 842,500 | 22,890 | 6.1 |
168.07
285
285
|
|
36 tháng
(2023-05-16) |
74.08 | 35.12% | 925,400 | 23,890 | 6.3 |
152.46
299.22
285
|
|
60 tháng
(2021-05-26) |
225.78 | 381.28% | 1,643,718 | 4,931,749 | 1,317.8 |
54.08
299.22
285
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 09/01/2024 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 08/01/2024 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 05/01/2024 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 04/01/2024 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 03/01/2024 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 02/01/2024 |
233.84
|
1,000 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 29/12/2023 |
229.16
|
0 | 229.16 | 229.16 | 229.16 | 0 | 0 | 0 | |
| 28/12/2023 |
229.16
|
0 | 229.16 | 229.16 | 229.16 | 0 | 0 | 0 | |
| 27/12/2023 |
229.16
|
2,000 | 229.16 | 229.16 | 229.16 | 0 | 0 | 0 | |
| 26/12/2023 |
210.45
|
100 | 210.45 | 210.45 | 210.45 | 0 | 0 | 0 | |
| 25/12/2023 |
201.10
|
2,000 | 201.10 | 201.10 | 201.10 | 0 | 0 | 0 | |
| 22/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 21/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 20/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 19/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 18/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 15/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 14/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 13/12/2023 |
233.84
|
55,000 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 12/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 11/12/2023 |
233.84
|
100 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 08/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 07/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 06/12/2023 |
233.84
|
0 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 05/12/2023 |
233.84
|
100 | 233.84 | 233.84 | 233.84 | 0 | 0 | 0 | |
| 04/12/2023 |
240.85
|
0 | 240.85 | 240.85 | 240.85 | 0 | 0 | 0 | |
| 01/12/2023 |
240.85
|
0 | 240.85 | 240.85 | 240.85 | 0 | 0 | 0 | |
| 30/11/2023 |
240.85
|
0 | 240.85 | 240.85 | 240.85 | 0 | 0 | 0 | |
| 29/11/2023 |
240.85
|
0 | 240.85 | 240.85 | 240.85 | 0 | 0 | 0 | |