| 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) |
10 | 3.51% | 5,200 | 0 | 0 |
285
295
295
|
|
2 tháng
(2026-06-01) |
17.73 | 6.39% | 26,200 | -1,600 | 0 |
236.61
295
295
|
|
3 tháng
(2026-05-04) |
20.35 | 7.41% | 62,600 | -1,600 | 0 |
236.61
295
295
|
|
6 tháng
(2026-02-02) |
76 | 34.71% | 472,800 | -4,600 | -0.5 |
219
295
295
|
|
12 tháng
(2025-08-04) |
90.13 | 43.99% | 615,000 | -6,500 | -0.9 |
163.51
295
295
|
|
24 tháng
(2024-08-09) |
59.66 | 25.35% | 881,100 | 14,590 | 4.3 |
163.51
295
295
|
|
36 tháng
(2023-08-15) |
75.33 | 34.29% | 984,700 | 22,290 | 6.3 |
163.51
295
295
|
|
60 tháng
(2021-08-25) |
207.49 | 237.10% | 1,706,018 | 4,930,149 | 1,317.8 |
52.61
295
295
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/03/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 01/03/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 29/02/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 28/02/2024 |
235.34
|
1,000 | 235.34 | 235.34 | 235.34 | 1,000 | 0 | 0.3 | |
| 27/02/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 26/02/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 23/02/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 22/02/2024 |
235.34
|
100 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 21/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 20/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 19/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 16/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 15/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 07/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 06/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 05/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 02/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 01/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 31/01/2024 |
243.81
|
200 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 30/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 29/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 26/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 25/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 24/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 23/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 22/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 19/01/2024: Cổ tức tiền mặt tỉ lệ: 85% | |||||||||
| 19/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 18/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 17/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 16/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 15/01/2024 |
232.05
|
100 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 12/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 11/01/2024 |
232.05
|
100 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 10/01/2024 |
227.50
|
100 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 09/01/2024 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 08/01/2024 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 05/01/2024 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 04/01/2024 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 03/01/2024 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 02/01/2024 |
227.50
|
1,000 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 29/12/2023 |
222.95
|
0 | 222.95 | 222.95 | 222.95 | 0 | 0 | 0 | |
| 28/12/2023 |
222.95
|
0 | 222.95 | 222.95 | 222.95 | 0 | 0 | 0 | |
| 27/12/2023 |
222.95
|
2,000 | 222.95 | 222.95 | 222.95 | 0 | 0 | 0 | |
| 26/12/2023 |
204.75
|
100 | 204.75 | 204.75 | 204.75 | 0 | 0 | 0 | |
| 25/12/2023 |
195.65
|
2,000 | 195.65 | 195.65 | 195.65 | 0 | 0 | 0 | |
| 22/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 21/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 20/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 19/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 18/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 15/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 14/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 13/12/2023 |
227.50
|
55,000 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 12/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 11/12/2023 |
227.50
|
100 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 08/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 07/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 06/12/2023 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 05/12/2023 |
227.50
|
100 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 04/12/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 01/12/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 30/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 29/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 28/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 27/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 24/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 23/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 22/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 21/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 20/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 17/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 16/11/2023 |
234.32
|
0 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 15/11/2023 |
234.32
|
100 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 14/11/2023 |
234.32
|
100 | 234.32 | 234.32 | 234.32 | 0 | 0 | 0 | |
| 13/11/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 10/11/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 09/11/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 08/11/2023 |
204.02
|
1,000 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 07/11/2023 |
204.02
|
800 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 06/11/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 03/11/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 02/11/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 01/11/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 31/10/2023 |
204.02
|
1,500 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 30/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 27/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 26/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 25/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 24/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 23/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 20/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 19/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 18/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 17/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 16/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 13/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 12/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 11/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 10/10/2023 |
204.02
|
0 | 204.02 | 204.02 | 204.02 | 0 | 0 | 0 | |
| 09/10/2023 |
200.20
|
1,900 | 200.20 | 209.30 | 200.20 | 0 | 0 | 0 | |