| 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) |
-13 | -4.32% | 4,000 | -400 | 0 |
287.90
301.50
287.90
|
|
2 tháng
(2026-07-13) |
-13 | -4.32% | 12,600 | -400 | 0 |
287.90
321.90
287.90
|
|
3 tháng
(2026-06-15) |
-5.10 | -1.74% | 16,800 | -400 | 0 |
285.10
321.90
287.90
|
|
6 tháng
(2026-03-16) |
5.90 | 2.09% | 35,600 | -620 | 0 |
272.60
355
287.90
|
|
12 tháng
(2025-09-16) |
11.22 | 4.05% | 111,900 | -7,620 | -2.0 |
260
355
287.90
|
|
24 tháng
(2024-09-23) |
87.97 | 43.98% | 186,493 | -20,220 | -5.7 |
196.80
355
287.90
|
|
36 tháng
(2023-09-27) |
169.73 | 143.51% | 326,480 | -30,120 | -7.6 |
118.27
355
287.90
|
|
60 tháng
(2021-10-07) |
151.84 | 111.51% | 472,853 | -3,920 | -3.1 |
107.70
355
287.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2024 |
147.02
|
110 | 147.02 | 147.02 | 147.02 | 0 | 100 | -0.0 | |
| 10/04/2024 |
157.73
|
101 | 157.73 | 157.73 | 157.73 | 0 | 0 | 0 | |
| 09/04/2024 |
150.38
|
200 | 150.38 | 150.38 | 150.38 | 200 | 0 | 0.0 | |
| 08/04/2024 |
149.99
|
9 | 149.99 | 149.99 | 149.99 | 0 | 0 | 0 | |
| 05/04/2024 |
149.99
|
109 | 149.99 | 149.99 | 149.99 | 0 | 0 | 0 | |
| 04/04/2024 |
147.65
|
500 | 141.40 | 147.65 | 141.40 | 0 | 0 | 0 | |
| 03/04/2024 |
148.51
|
101 | 148.51 | 148.51 | 148.51 | 0 | 0 | 0 | |
| 02/04/2024 |
147.65
|
128 | 147.65 | 147.65 | 147.65 | 0 | 128 | -0.0 | |
| 01/04/2024 |
155.46
|
200 | 155.46 | 155.46 | 155.46 | 101 | 0 | 0.0 | |
| 29/03/2024 |
155.46
|
1,301 | 153.90 | 155.46 | 153.90 | 1,000 | 0 | 0.2 | |
| 28/03/2024 |
153.90
|
0 | 153.90 | 153.90 | 153.90 | 0 | 0 | 0 | |
| 27/03/2024 |
153.90
|
100 | 153.90 | 153.90 | 153.90 | 100 | 0 | 0.0 | |
| 26/03/2024 |
153.12
|
108 | 153.12 | 153.12 | 153.12 | 0 | 0 | 0 | |
| 25/03/2024 |
153.12
|
8 | 153.12 | 153.12 | 153.12 | 0 | 0 | 0 | |
| 22/03/2024 |
153.12
|
2,302 | 146.87 | 153.90 | 146.87 | 700 | 100 | 0.1 | |
| 21/03/2024 |
157.57
|
111 | 157.57 | 157.57 | 157.57 | 0 | 0 | 0 | |
| 20/03/2024 |
150.07
|
500 | 161.94 | 161.94 | 150.07 | 300 | 0 | 0.1 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 144% | |||||||||
| 19/03/2024 |
163.04
|
649 | 163.12 | 163.12 | 163.04 | 0 | 0 | 0 | |
| 18/03/2024 |
160.62
|
4,826 | 155.87 | 160.62 | 155.43 | 201 | 0 | 0.0 | |
| 15/03/2024 |
155.43
|
615 | 155.51 | 155.51 | 155.14 | 0 | 0 | 0 | |
| 14/03/2024 |
155.51
|
610 | 155.51 | 155.51 | 155.51 | 100 | 0 | 0.0 | |
| 13/03/2024 |
151.13
|
572 | 155.51 | 155.51 | 146.45 | 0 | 100 | -0.0 | |
| 12/03/2024 |
155.51
|
4 | 155.51 | 155.51 | 155.51 | 0 | 0 | 0 | |
| 11/03/2024 |
155.51
|
4,500 | 155.51 | 157.40 | 155.51 | 2,000 | 0 | 0.4 | |
| 08/03/2024 |
155.51
|
738 | 156.97 | 157.62 | 155.51 | 0 | 100 | -0.0 | |
| 07/03/2024 |
156.97
|
201 | 156.97 | 156.97 | 156.97 | 0 | 0 | 0 | |
| 06/03/2024 |
156.24
|
3,350 | 153.32 | 156.75 | 153.32 | 230 | 100 | 0.0 | |
| 05/03/2024 |
153.32
|
2,203 | 156.97 | 158.43 | 153.32 | 900 | 0 | 0.2 | |
| 04/03/2024 |
157.40
|
5,351 | 147.55 | 159.89 | 147.55 | 1,300 | 3,900 | -0.5 | |
| 01/03/2024 |
147.55
|
3,920 | 143.09 | 150.40 | 143.09 | 100 | 2,000 | -0.4 | |
| 29/02/2024 |
140.98
|
200 | 132.14 | 140.98 | 132.14 | 0 | 100 | -0.0 | |
| 28/02/2024 |
140.98
|
0 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 27/02/2024 |
140.98
|
205 | 131.41 | 140.98 | 131.41 | 100 | 200 | -0.0 | |
| 26/02/2024 |
140.98
|
0 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 23/02/2024 |
140.98
|
300 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 22/02/2024 |
142.15
|
0 | 142.15 | 142.15 | 142.15 | 0 | 0 | 0 | |
| 21/02/2024 |
142.15
|
1,500 | 140.90 | 142.15 | 140.90 | 500 | 500 | 0.0 | |
| 20/02/2024 |
140.98
|
2 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 19/02/2024 |
140.98
|
600 | 142.36 | 142.36 | 140.98 | 0 | 0 | 0 | |
| 16/02/2024 |
143.83
|
202 | 143.83 | 143.83 | 143.83 | 100 | 0 | 0.0 | |
| 15/02/2024 |
140.90
|
100 | 140.90 | 140.90 | 140.90 | 0 | 0 | 0 | |
| 07/02/2024 |
140.90
|
100 | 140.90 | 140.90 | 140.90 | 0 | 0 | 0 | |
| 06/02/2024 |
140.90
|
0 | 140.90 | 140.90 | 140.90 | 0 | 0 | 0 | |
| 05/02/2024 |
140.90
|
500 | 146.75 | 146.75 | 140.90 | 0 | 0 | 0 | |
| 02/02/2024 |
138.71
|
500 | 145.29 | 145.29 | 138.71 | 400 | 0 | 0.1 | |
| 01/02/2024 |
143.83
|
307 | 143.83 | 143.83 | 143.83 | 7 | 0 | 0.0 | |
| 31/01/2024 |
140.17
|
114 | 140.17 | 140.17 | 140.17 | 0 | 0 | 0 | |
| 30/01/2024 |
137.25
|
85 | 137.25 | 137.25 | 137.25 | 0 | 0 | 0 | |
| 29/01/2024 |
137.25
|
202 | 137.25 | 137.25 | 137.25 | 0 | 0 | 0 | |
| 26/01/2024 |
135.79
|
2,702 | 135.79 | 135.79 | 135.79 | 1,600 | 2,500 | -0.2 | |
| 25/01/2024 |
135.79
|
7,200 | 135.79 | 136.52 | 135.79 | 4,000 | 7,200 | -0.6 | |
| 24/01/2024 |
135.79
|
111 | 135.79 | 135.79 | 135.79 | 0 | 100 | -0.0 | |
| 23/01/2024 |
135.79
|
7,500 | 135.58 | 136.52 | 135.58 | 4,300 | 5,600 | -0.2 | |
| 22/01/2024 |
135.50
|
5,100 | 135.58 | 135.58 | 135.50 | 3,700 | 4,400 | -0.1 | |
| 19/01/2024 |
135.50
|
3,100 | 135.50 | 135.50 | 135.50 | 2,900 | 3,100 | -0.0 | |
| 18/01/2024 |
135.06
|
4,300 | 134.63 | 135.06 | 134.63 | 1,000 | 4,000 | -0.6 | |
| 17/01/2024 |
135.87
|
0 | 135.87 | 135.87 | 135.87 | 0 | 0 | 0 | |
| 16/01/2024 |
135.87
|
300 | 135.87 | 135.87 | 135.87 | 300 | 0 | 0.1 | |
| 15/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 12/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 11/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 10/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 09/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 08/01/2024 |
135.50
|
10 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 05/01/2024 |
135.50
|
800 | 135.50 | 135.50 | 135.50 | 800 | 0 | 0.1 | |
| 04/01/2024 |
132.29
|
0 | 132.29 | 132.29 | 132.29 | 0 | 0 | 0 | |
| 03/01/2024 |
132.29
|
100 | 132.29 | 132.29 | 132.29 | 0 | 0 | 0 | |
| 02/01/2024 |
135.79
|
100 | 135.79 | 135.79 | 135.79 | 0 | 0 | 0 | |
| 29/12/2023 |
135.79
|
500 | 131.34 | 135.79 | 135.36 | 0 | 200 | -0.0 | |
| 28/12/2023 |
131.34
|
0 | 131.34 | 131.34 | 131.34 | 0 | 0 | 0 | |
| 27/12/2023 |
131.34
|
0 | 131.34 | 131.34 | 131.34 | 0 | 0 | 0 | |
| 26/12/2023 |
131.34
|
100 | 134.33 | 134.33 | 131.34 | 0 | 0 | 0 | |
| 25/12/2023 |
134.33
|
4,700 | 134.33 | 134.33 | 131.63 | 2,000 | 4,600 | -0.5 | |
| 22/12/2023 |
134.33
|
5,700 | 134.33 | 134.48 | 131.92 | 3,600 | 3,600 | 0.0 | |
| 21/12/2023 |
134.33
|
0 | 134.33 | 134.33 | 134.33 | 0 | 0 | 0 | |
| 20/12/2023 |
134.33
|
200 | 128.27 | 134.33 | 134.26 | 0 | 100 | -0.0 | |
| 19/12/2023 |
128.27
|
0 | 128.27 | 128.27 | 128.27 | 0 | 0 | 0 | |
| 18/12/2023 |
128.27
|
1,000 | 131.49 | 131.63 | 128.27 | 0 | 1,000 | -0.2 | |
| 15/12/2023 |
131.49
|
0 | 131.49 | 131.49 | 131.49 | 0 | 0 | 0 | |
| 14/12/2023 |
131.49
|
0 | 131.49 | 131.49 | 131.49 | 0 | 0 | 0 | |
| 13/12/2023 |
131.49
|
100 | 134.33 | 134.33 | 131.49 | 0 | 0 | 0 | |
| 12/12/2023 |
134.33
|
100 | 131.41 | 134.33 | 134.33 | 0 | 100 | -0.0 | |
| 11/12/2023 |
131.41
|
600 | 127.11 | 132.14 | 131.41 | 0 | 0 | 0 | |
| 08/12/2023 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 07/12/2023 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 06/12/2023 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 05/12/2023 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 04/12/2023 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 01/12/2023 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 30/11/2023 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 29/11/2023 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 28/11/2023 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 27/11/2023 |
127.11
|
100 | 125.57 | 127.11 | 127.11 | 0 | 100 | -0.0 | |
| 24/11/2023 |
125.57
|
0 | 125.57 | 125.57 | 125.57 | 0 | 0 | 0 | |
| 23/11/2023 |
125.57
|
0 | 125.57 | 125.57 | 125.57 | 0 | 0 | 0 | |
| 22/11/2023 |
125.57
|
100 | 134.33 | 134.33 | 125.57 | 0 | 100 | -0.0 | |
| 21/11/2023 |
134.33
|
200 | 137.62 | 137.62 | 124.92 | 0 | 200 | -0.0 | |
| 20/11/2023 |
137.62
|
200 | 134.26 | 137.62 | 124.11 | 0 | 100 | -0.0 | |
| 17/11/2023 |
134.26
|
100 | 122.07 | 134.26 | 134.26 | 0 | 0 | 0 | |
| 16/11/2023 |
122.07
|
100 | 134.33 | 134.33 | 122.07 | 0 | 100 | -0.0 | |