| 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) |
0 | 0% | 3,000 | -200 | 0 |
285.10
308.90
297
|
|
2 tháng
(2026-07-13) |
3.50 | 1.19% | 12,800 | -100 | 0 |
285
308.90
297
|
|
3 tháng
(2026-06-15) |
-1.50 | -0.50% | 22,500 | 400 | 0 |
285
309.90
297
|
|
6 tháng
(2026-03-16) |
-20.90 | -6.57% | 57,300 | 1,100 | 0.0 |
285
330
297
|
|
12 tháng
(2025-09-16) |
12.62 | 4.44% | 195,700 | -3,300 | -1.4 |
278
334.97
297
|
|
24 tháng
(2024-09-23) |
103.92 | 53.82% | 453,200 | -16,919 | -4.3 |
179.19
334.97
297
|
|
36 tháng
(2023-09-27) |
145.29 | 95.76% | 610,500 | -27,919 | -6.8 |
143.45
334.97
297
|
|
60 tháng
(2021-10-07) |
122.69 | 70.38% | 735,400 | -42,756 | -8.5 |
143.45
334.97
297
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 250% | |||||||||
| 06/09/2024 |
213.96
|
5,600 | 222.35 | 222.35 | 203.31 | 0 | 0 | 0 | |
| 05/09/2024 |
218.60
|
1,600 | 213.20 | 221.54 | 213.20 | 0 | 200 | -0.1 | |
| 04/09/2024 |
213.12
|
6,000 | 212.08 | 217.48 | 212.00 | 100 | 800 | -0.2 | |
| 30/08/2024 |
212.08
|
2,100 | 218.44 | 218.83 | 211.77 | 0 | 100 | -0.0 | |
| 29/08/2024 |
224.08
|
11,500 | 226.78 | 226.78 | 219.39 | 0 | 700 | -0.2 | |
| 28/08/2024 |
212.00
|
8,800 | 212.00 | 212.00 | 211.92 | 500 | 1,600 | -0.3 | |
| 27/08/2024 |
198.18
|
10,200 | 198.18 | 198.18 | 195.40 | 0 | 1,500 | -0.4 | |
| 26/08/2024 |
185.24
|
2,400 | 185.24 | 185.24 | 185.24 | 0 | 200 | -0.0 | |
| 23/08/2024 |
173.16
|
2,400 | 173.96 | 173.96 | 173.16 | 0 | 0 | 0 | |
| 22/08/2024 |
173.96
|
0 | 173.96 | 173.96 | 173.96 | 0 | 0 | 0 | |
| 21/08/2024 |
173.96
|
600 | 173.80 | 174.75 | 173.80 | 0 | 0 | 0 | |
| 20/08/2024 |
173.80
|
200 | 173.80 | 173.80 | 173.80 | 0 | 0 | 0 | |
| 19/08/2024 |
173.16
|
2,000 | 173.56 | 173.56 | 161.49 | 0 | 1,000 | -0.2 | |
| 16/08/2024 |
173.56
|
500 | 173.56 | 173.56 | 173.48 | 0 | 0 | 0 | |
| 15/08/2024 |
173.88
|
500 | 173.88 | 173.88 | 173.88 | 0 | 0 | 0 | |
| 14/08/2024 |
173.56
|
0 | 173.56 | 173.56 | 173.56 | 0 | 0 | 0 | |
| 13/08/2024 |
173.56
|
600 | 173.72 | 173.72 | 173.48 | 0 | 0 | 0 | |
| 12/08/2024 |
173.88
|
1,000 | 173.56 | 173.88 | 173.40 | 0 | 0 | 0 | |
| 09/08/2024 |
173.88
|
100 | 173.88 | 173.88 | 173.88 | 100 | 0 | 0.0 | |
| 08/08/2024 |
170.78
|
0 | 170.78 | 170.78 | 170.78 | 0 | 0 | 0 | |
| 07/08/2024 |
170.78
|
400 | 171.18 | 171.18 | 170.78 | 100 | 0 | 0.0 | |
| 06/08/2024 |
170.78
|
0 | 170.78 | 170.78 | 170.78 | 0 | 0 | 0 | |
| 05/08/2024 |
170.78
|
1,000 | 170.86 | 170.86 | 170.78 | 0 | 200 | -0.0 | |
| 02/08/2024 |
173.08
|
600 | 179.52 | 179.52 | 173.08 | 0 | 0 | 0 | |
| 01/08/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 | |
| 31/07/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 | |
| 30/07/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 | |
| 29/07/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 | |
| 26/07/2024 |
172.53
|
400 | 172.45 | 172.53 | 172.45 | 0 | 0 | 0 | |
| 25/07/2024 |
172.45
|
0 | 172.45 | 172.45 | 172.45 | 0 | 0 | 0 | |
| 24/07/2024 |
172.45
|
700 | 172.76 | 180.31 | 172.45 | 0 | 0 | 0 | |
| 23/07/2024 |
177.77
|
200 | 177.77 | 177.77 | 177.77 | 0 | 0 | 0 | |
| 22/07/2024 |
174.04
|
0 | 174.04 | 174.04 | 174.04 | 0 | 0 | 0 | |
| 19/07/2024 |
174.04
|
700 | 174.04 | 174.04 | 174.04 | 0 | 0 | 0 | |
| 18/07/2024 |
174.04
|
0 | 174.04 | 174.04 | 174.04 | 0 | 0 | 0 | |
| 17/07/2024 |
174.04
|
200 | 174.35 | 174.35 | 174.04 | 0 | 0 | 0 | |
| 16/07/2024 |
173.96
|
2,300 | 175.54 | 175.54 | 173.96 | 400 | 0 | 0.1 | |
| 15/07/2024 |
173.88
|
600 | 176.34 | 176.34 | 173.88 | 0 | 0 | 0 | |
| 12/07/2024 |
177.85
|
100 | 177.85 | 177.85 | 177.85 | 0 | 0 | 0 | |
| 11/07/2024 |
174.83
|
100 | 174.83 | 174.83 | 174.83 | 0 | 0 | 0 | |
| 10/07/2024 |
175.54
|
200 | 174.83 | 175.54 | 174.83 | 0 | 0 | 0 | |
| 09/07/2024 |
174.75
|
900 | 180.31 | 180.95 | 174.75 | 0 | 100 | -0.0 | |
| 08/07/2024 |
177.77
|
200 | 173.56 | 177.77 | 173.56 | 0 | 100 | -0.0 | |
| 05/07/2024 |
177.93
|
500 | 176.34 | 177.93 | 176.34 | 0 | 0 | 0 | |
| 04/07/2024 |
177.13
|
300 | 177.13 | 177.13 | 177.13 | 0 | 100 | -0.0 | |
| 03/07/2024 |
177.13
|
0 | 177.13 | 177.13 | 177.13 | 0 | 0 | 0 | |
| 02/07/2024 |
177.13
|
700 | 177.37 | 177.37 | 177.13 | 0 | 0 | 0 | |
| 01/07/2024 |
177.13
|
300 | 177.45 | 177.45 | 174.75 | 0 | 100 | -0.0 | |
| 28/06/2024 |
177.45
|
100 | 177.45 | 177.45 | 177.45 | 100 | 0 | 0.0 | |
| 27/06/2024 |
177.13
|
0 | 177.13 | 177.13 | 177.13 | 0 | 0 | 0 | |
| 26/06/2024 |
177.13
|
700 | 174.75 | 177.13 | 174.75 | 0 | 0 | 0 | |
| 25/06/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 24/06/2024 |
174.75
|
1,100 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 21/06/2024 |
174.75
|
700 | 181.03 | 181.03 | 174.75 | 0 | 600 | -0.1 | |
| 20/06/2024 |
174.75
|
600 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 19/06/2024 |
176.34
|
200 | 176.34 | 176.34 | 176.34 | 0 | 0 | 0 | |
| 18/06/2024 |
174.75
|
1,400 | 174.83 | 174.83 | 174.75 | 0 | 600 | -0.1 | |
| 17/06/2024 |
174.75
|
1,200 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 14/06/2024 |
174.75
|
600 | 174.75 | 174.75 | 174.75 | 0 | 200 | -0.0 | |
| 13/06/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 12/06/2024 |
174.75
|
700 | 178.64 | 178.64 | 174.75 | 100 | 600 | -0.1 | |
| 11/06/2024 |
174.75
|
1,100 | 174.75 | 176.74 | 174.75 | 0 | 100 | -0.0 | |
| 10/06/2024 |
174.75
|
900 | 173.24 | 174.75 | 173.24 | 0 | 0 | 0 | |
| 07/06/2024 |
173.00
|
400 | 173.00 | 173.00 | 173.00 | 0 | 0 | 0 | |
| 06/06/2024 |
173.16
|
2,000 | 172.45 | 173.16 | 172.37 | 0 | 400 | -0.1 | |
| 05/06/2024 |
176.74
|
300 | 176.74 | 176.74 | 176.74 | 0 | 0 | 0 | |
| 04/06/2024 |
177.53
|
600 | 177.77 | 177.77 | 177.45 | 0 | 100 | -0.0 | |
| 03/06/2024 |
177.85
|
600 | 177.85 | 177.85 | 177.85 | 0 | 0 | 0 | |
| 31/05/2024 |
172.61
|
0 | 172.61 | 172.61 | 172.61 | 0 | 0 | 0 | |
| 30/05/2024 |
172.61
|
200 | 178.72 | 178.72 | 172.61 | 0 | 0 | 0 | |
| 29/05/2024 |
179.20
|
100 | 179.20 | 179.20 | 179.20 | 0 | 0 | 0 | |
| 28/05/2024 |
172.84
|
100 | 172.84 | 172.84 | 172.84 | 0 | 100 | -0.0 | |
| 27/05/2024 |
176.66
|
0 | 176.66 | 176.66 | 176.66 | 0 | 0 | 0 | |
| 24/05/2024 |
176.66
|
100 | 176.66 | 176.66 | 176.66 | 0 | 0 | 0 | |
| 23/05/2024 |
177.45
|
0 | 177.45 | 177.45 | 177.45 | 0 | 0 | 0 | |
| 22/05/2024 |
177.45
|
200 | 177.45 | 177.45 | 177.45 | 0 | 0 | 0 | |
| 21/05/2024 |
174.11
|
700 | 174.11 | 174.11 | 174.11 | 0 | 0 | 0 | |
| 20/05/2024 |
174.04
|
700 | 177.05 | 177.05 | 174.04 | 100 | 0 | 0.0 | |
| 17/05/2024 |
174.43
|
100 | 174.43 | 174.43 | 174.43 | 0 | 0 | 0 | |
| 16/05/2024 |
174.67
|
400 | 171.02 | 174.67 | 171.02 | 100 | 0 | 0.0 | |
| 15/05/2024 |
170.94
|
0 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 | |
| 14/05/2024 |
170.94
|
0 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 | |
| 13/05/2024 |
170.94
|
100 | 170.94 | 170.94 | 170.94 | 0 | 0 | 0 | |
| 10/05/2024 |
170.86
|
400 | 168.79 | 170.86 | 168.79 | 0 | 100 | -0.0 | |
| 09/05/2024 |
172.45
|
300 | 173.16 | 177.05 | 172.45 | 0 | 0 | 0 | |
| 08/05/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 07/05/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 06/05/2024 |
174.75
|
200 | 174.75 | 174.75 | 174.75 | 0 | 200 | -0.0 | |
| 03/05/2024 |
178.72
|
1,400 | 179.12 | 179.12 | 178.72 | 100 | 200 | -0.0 | |
| 02/05/2024 |
178.72
|
400 | 178.72 | 178.72 | 178.64 | 0 | 0 | 0 | |
| 26/04/2024 |
178.72
|
600 | 173.32 | 179.12 | 173.32 | 100 | 0 | 0.0 | |
| 25/04/2024 |
172.13
|
100 | 172.13 | 172.13 | 172.13 | 0 | 0 | 0 | |
| 24/04/2024 |
172.13
|
200 | 166.81 | 172.13 | 166.81 | 0 | 0 | 0 | |
| 23/04/2024 |
171.97
|
0 | 171.97 | 171.97 | 171.97 | 0 | 0 | 0 | |
| 22/04/2024 |
171.97
|
1,400 | 178.01 | 178.01 | 168.48 | 0 | 500 | -0.1 | |
| 19/04/2024 |
177.93
|
400 | 171.41 | 178.25 | 171.41 | 200 | 0 | 0.0 | |
| 17/04/2024 |
171.41
|
1,400 | 171.02 | 181.03 | 170.94 | 0 | 400 | -0.1 | |
| 16/04/2024 |
170.94
|
100 | 170.94 | 170.94 | 170.94 | 0 | 100 | -0.0 | |
| 15/04/2024 |
176.58
|
2,500 | 174.83 | 181.10 | 169.98 | 0 | 0 | 0 | |
| 12/04/2024 |
182.69
|
0 | 182.69 | 182.69 | 182.69 | 0 | 0 | 0 | |