| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 0 | 0 | 0 |
193
193
193
|
|
2 tháng
(2026-06-04) |
36 | 22.93% | 300 | 0 | 0 |
157
193
193
|
|
3 tháng
(2026-05-05) |
36 | 22.93% | 300 | 0 | 0 |
157
193
193
|
|
6 tháng
(2026-02-04) |
36 | 22.93% | 21,100 | 12,600 | 1.5 |
136.59
193
193
|
|
12 tháng
(2025-08-08) |
67.40 | 53.66% | 63,800 | 49,700 | 6.2 |
113.92
193
193
|
|
24 tháng
(2024-08-13) |
52.44 | 37.31% | 330,002 | 113,100 | 13.7 |
105.37
193
193
|
|
36 tháng
(2023-08-21) |
62.21 | 47.57% | 413,114 | 114,500 | 13.9 |
105.37
209.77
193
|
|
60 tháng
(2021-08-30) |
118.26 | 158.24% | 752,836 | 115,300 | 14.0 |
74.74
209.77
193
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
143.43
|
0 | 143.43 | 143.43 | 143.43 | 0 | 0 | 0 | |
| 29/07/2024 |
143.43
|
0 | 143.43 | 143.43 | 143.43 | 0 | 0 | 0 | |
| 26/07/2024 |
143.43
|
0 | 143.43 | 143.43 | 143.43 | 0 | 0 | 0 | |
| 25/07/2024 |
143.43
|
5,000 | 143.43 | 143.43 | 143.43 | 0 | 0 | 0 | |
| 24/07/2024 |
143.24
|
0 | 143.24 | 143.24 | 143.24 | 0 | 0 | 0 | |
| 23/07/2024 |
143.24
|
0 | 143.24 | 143.24 | 143.24 | 0 | 0 | 0 | |
| 22/07/2024 |
143.24
|
0 | 143.24 | 143.24 | 143.24 | 0 | 0 | 0 | |
| 19/07/2024 |
143.24
|
0 | 143.24 | 143.24 | 143.24 | 0 | 0 | 0 | |
| 18/07/2024 |
143.24
|
2,503 | 143.24 | 143.24 | 143.24 | 0 | 0 | 0 | |
| 17/07/2024 |
139.60
|
0 | 139.60 | 139.60 | 139.60 | 0 | 0 | 0 | |
| 16/07/2024 |
139.60
|
100 | 139.60 | 139.60 | 139.60 | 0 | 0 | 0 | |
| 15/07/2024 |
139.60
|
0 | 139.60 | 139.60 | 139.60 | 0 | 0 | 0 | |
| 12/07/2024 |
138.65
|
1,000 | 140.56 | 140.56 | 138.65 | 0 | 0 | 0 | |
| 11/07/2024 |
140.75
|
300 | 140.75 | 140.75 | 140.75 | 0 | 0 | 0 | |
| 10/07/2024 |
140.85
|
900 | 140.56 | 140.85 | 140.56 | 0 | 0 | 0 | |
| 09/07/2024 |
122.49
|
100 | 122.49 | 122.49 | 122.49 | 0 | 0 | 0 | |
| 08/07/2024 |
138.65
|
0 | 138.65 | 138.65 | 138.65 | 0 | 0 | 0 | |
| 05/07/2024 |
138.65
|
100 | 138.65 | 138.65 | 138.65 | 0 | 0 | 0 | |
| 04/07/2024 |
150.98
|
0 | 150.98 | 150.98 | 150.98 | 0 | 0 | 0 | |
| 03/07/2024 |
150.98
|
0 | 150.98 | 150.98 | 150.98 | 0 | 0 | 0 | |
| 02/07/2024 |
150.98
|
0 | 150.98 | 150.98 | 150.98 | 0 | 0 | 0 | |
| 01/07/2024 |
150.98
|
100 | 150.98 | 150.98 | 150.98 | 0 | 0 | 0 | |
| 28/06/2024 |
133.77
|
0 | 133.77 | 133.77 | 133.77 | 0 | 0 | 0 | |
| 27/06/2024 |
133.77
|
300 | 133.77 | 133.77 | 133.77 | 0 | 0 | 0 | |
| 26/06/2024 |
133.77
|
100 | 133.77 | 133.77 | 133.77 | 0 | 0 | 0 | |
| 25/06/2024 |
133.87
|
400 | 133.87 | 133.87 | 133.87 | 0 | 0 | 0 | |
| 24/06/2024 |
127.17
|
600 | 127.17 | 127.27 | 127.17 | 0 | 0 | 0 | |
| 21/06/2024 |
149.17
|
0 | 149.17 | 149.17 | 149.17 | 0 | 0 | 0 | |
| 20/06/2024 |
149.17
|
0 | 149.17 | 149.17 | 149.17 | 0 | 0 | 0 | |
| 19/06/2024 |
149.17
|
0 | 149.17 | 149.17 | 149.17 | 0 | 0 | 0 | |
| 18/06/2024 |
149.17
|
0 | 149.17 | 149.17 | 149.17 | 0 | 0 | 0 | |
| 17/06/2024 |
149.17
|
0 | 149.17 | 149.17 | 149.17 | 0 | 0 | 0 | |
| 14/06/2024 |
149.17
|
7,000 | 149.17 | 149.17 | 148.21 | 0 | 0 | 0 | |
| 13/06/2024 |
141.04
|
0 | 141.04 | 141.04 | 141.04 | 0 | 0 | 0 | |
| 12/06/2024 |
141.04
|
0 | 141.04 | 141.04 | 141.04 | 0 | 0 | 0 | |
| 11/06/2024 |
141.04
|
0 | 141.04 | 141.04 | 141.04 | 0 | 0 | 0 | |
| 10/06/2024 |
141.04
|
0 | 141.04 | 141.04 | 141.04 | 0 | 0 | 0 | |
| 07/06/2024 |
141.04
|
0 | 141.04 | 141.04 | 141.04 | 0 | 0 | 0 | |
| 06/06/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 06/06/2024 |
141.04
|
0 | 141.04 | 141.04 | 141.04 | 0 | 0 | 0 | |
| 05/06/2024 |
141.04
|
100 | 141.04 | 141.04 | 141.04 | 0 | 0 | 0 | |
| 04/06/2024 |
142.92
|
0 | 142.92 | 142.92 | 142.92 | 0 | 0 | 0 | |
| 03/06/2024 |
147.62
|
800 | 141.98 | 147.62 | 141.98 | 0 | 0 | 0 | |
| 31/05/2024 |
147.62
|
0 | 147.62 | 147.62 | 147.62 | 0 | 0 | 0 | |
| 30/05/2024 |
147.62
|
100 | 147.62 | 147.62 | 147.62 | 0 | 0 | 0 | |
| 29/05/2024 |
142.92
|
3,500 | 126.93 | 142.92 | 126.93 | 0 | 0 | 0 | |
| 28/05/2024 |
142.92
|
10,300 | 127.03 | 146.68 | 126.93 | 200 | 0 | 0.0 | |
| 27/05/2024 |
148.56
|
100 | 148.56 | 148.56 | 148.56 | 0 | 0 | 0 | |
| 24/05/2024 |
148.56
|
300 | 127.97 | 148.56 | 127.97 | 0 | 0 | 0 | |
| 23/05/2024 |
148.56
|
800 | 148.56 | 148.56 | 148.56 | 0 | 0 | 0 | |
| 22/05/2024 |
169.25
|
200 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 21/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 20/05/2024 |
150.44
|
1 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 17/05/2024 |
150.44
|
2 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 16/05/2024 |
150.44
|
6 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 15/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 14/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 13/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 10/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 09/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 08/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 07/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 06/05/2024 |
150.44
|
100 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 03/05/2024 |
141.04
|
500 | 146.68 | 146.68 | 141.04 | 0 | 0 | 0 | |
| 02/05/2024 |
146.68
|
9,000 | 146.68 | 146.68 | 146.68 | 0 | 0 | 0 | |
| 26/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 25/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 24/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 23/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 22/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 19/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 17/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 16/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 15/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 12/04/2024 |
157.96
|
300 | 157.96 | 157.96 | 142.92 | 0 | 0 | 0 | |
| 11/04/2024 |
154.20
|
100 | 154.20 | 154.20 | 154.20 | 0 | 0 | 0 | |
| 10/04/2024 |
142.92
|
200 | 145.74 | 145.74 | 142.92 | 0 | 0 | 0 | |
| 09/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 08/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 05/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 04/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 03/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 02/04/2024 |
159.66
|
200 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 01/04/2024 |
146.68
|
1,000 | 146.68 | 146.68 | 146.68 | 0 | 0 | 0 | |
| 29/03/2024 |
150.44
|
2,600 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 28/03/2024 |
159.75
|
0 | 159.75 | 159.75 | 159.75 | 0 | 0 | 0 | |
| 27/03/2024 |
159.66
|
0 | 159.75 | 159.75 | 159.75 | 0 | 0 | 0 | |
| 26/03/2024 |
159.66
|
4,100 | 159.75 | 159.75 | 159.66 | 0 | 0 | 0 | |
| 25/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 22/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 21/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 20/03/2024 |
156.08
|
300 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 19/03/2024 |
159.84
|
0 | 159.84 | 159.84 | 159.84 | 0 | 0 | 0 | |
| 18/03/2024 |
159.84
|
100 | 159.84 | 159.84 | 159.84 | 0 | 0 | 0 | |
| 15/03/2024 |
159.84
|
0 | 159.84 | 159.84 | 159.84 | 0 | 0 | 0 | |
| 14/03/2024 |
159.84
|
100 | 159.84 | 159.84 | 159.84 | 0 | 0 | 0 | |
| 13/03/2024 |
157.02
|
0 | 157.02 | 157.02 | 157.02 | 0 | 0 | 0 | |
| 12/03/2024 |
157.02
|
1,100 | 157.02 | 157.02 | 157.02 | 0 | 0 | 0 | |
| 11/03/2024 |
157.02
|
1,000 | 157.02 | 157.02 | 157.02 | 0 | 0 | 0 | |
| 08/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 07/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |