| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-5.80 | -2.03% | 9,700 | -600 | -0.2 |
279.90
298.70
298.70
|
|
2 tháng
(2025-10-06) |
-9.70 | -3.34% | 17,500 | -3,000 | -0.8 |
279.90
312
298.70
|
|
3 tháng
(2025-09-05) |
-13.70 | -4.66% | 26,100 | -7,800 | -2.2 |
279.90
312
298.70
|
|
6 tháng
(2025-06-09) |
-31.78 | -10.18% | 48,900 | -12,800 | -3.8 |
279.90
354.58
298.70
|
|
12 tháng
(2024-12-09) |
63.63 | 29.37% | 87,835 | -15,100 | -4.5 |
216.67
366.67
298.70
|
|
24 tháng
(2023-12-15) |
141.11 | 101.38% | 226,380 | -28,000 | -7.2 |
135.79
366.67
298.70
|
|
36 tháng
(2022-12-20) |
156.60 | 126.59% | 290,154 | -12,100 | -4.5 |
114.01
366.67
298.70
|
|
60 tháng
(2020-12-30) |
123.38 | 78.62% | 588,767 | 2,110 | -2.1 |
114.01
366.67
298.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/07/2023 |
130.07
|
0 | 130.07 | 130.07 | 130.07 | 0 | 0 | 0 | |
| 11/07/2023 |
130.07
|
300 | 135.25 | 135.25 | 130.07 | 100 | 100 | 0 | |
| 10/07/2023 |
135.25
|
200 | 133.94 | 135.25 | 135.25 | 0 | 0 | 0 | |
| 07/07/2023 |
133.94
|
200 | 132.54 | 133.94 | 128.06 | 0 | 100 | -0.0 | |
| 06/07/2023 |
132.54
|
0 | 132.54 | 132.54 | 132.54 | 0 | 0 | 0 | |
| 05/07/2023 |
132.54
|
300 | 132.54 | 132.54 | 131.38 | 0 | 300 | -0.1 | |
| 04/07/2023 |
132.54
|
0 | 132.54 | 132.54 | 132.54 | 0 | 0 | 0 | |
| 03/07/2023 |
132.54
|
300 | 146.84 | 146.84 | 132.54 | 200 | 100 | 0.0 | |
| 30/06/2023 |
146.84
|
100 | 133.63 | 146.84 | 127.75 | 0 | 0 | 0 | |
| 29/06/2023 |
133.63
|
0 | 133.63 | 133.63 | 133.63 | 0 | 0 | 0 | |
| 28/06/2023 |
133.63
|
0 | 133.63 | 133.63 | 133.63 | 0 | 0 | 0 | |
| 27/06/2023 |
133.63
|
1,000 | 130.84 | 135.25 | 131.00 | 100 | 400 | -0.1 | |
| 26/06/2023 |
130.84
|
145 | 126.05 | 130.84 | 130.84 | 0 | 0 | 0 | |
| 23/06/2023 |
126.05
|
0 | 126.05 | 126.05 | 126.05 | 0 | 0 | 0 | |
| 22/06/2023 |
126.05
|
0 | 126.05 | 126.05 | 126.05 | 0 | 0 | 0 | |
| 21/06/2023 |
126.05
|
0 | 126.05 | 126.05 | 126.05 | 0 | 0 | 0 | |
| 20/06/2023 |
126.05
|
10 | 126.05 | 126.05 | 126.05 | 0 | 0 | 0 | |
| 19/06/2023 |
126.05
|
2,300 | 129.92 | 129.92 | 126.05 | 2,200 | 0 | 0.4 | |
| 16/06/2023 |
129.92
|
4,700 | 129.61 | 129.92 | 129.92 | 4,700 | 0 | 0.8 | |
| 15/06/2023 |
129.61
|
2,401 | 129.61 | 129.68 | 129.61 | 2,400 | 200 | 0.4 | |
| 14/06/2023 |
129.61
|
0 | 129.61 | 129.61 | 129.61 | 0 | 0 | 0 | |
| 13/06/2023 |
129.61
|
1 | 129.61 | 129.61 | 129.61 | 0 | 0 | 0 | |
| 12/06/2023 |
129.61
|
0 | 129.61 | 129.61 | 129.61 | 0 | 0 | 0 | |
| 09/06/2023 |
129.61
|
0 | 129.61 | 129.61 | 129.61 | 0 | 0 | 0 | |
| 08/06/2023 |
129.61
|
701 | 129.68 | 129.68 | 129.61 | 600 | 0 | 0.1 | |
| 07/06/2023 |
129.68
|
3 | 129.68 | 129.68 | 129.68 | 0 | 0 | 0 | |
| 06/06/2023 |
129.68
|
500 | 129.61 | 129.68 | 129.68 | 500 | 0 | 0.1 | |
| 05/06/2023 |
129.61
|
1,105 | 128.22 | 129.84 | 128.37 | 300 | 0 | 0.1 | |
| 02/06/2023 |
128.22
|
800 | 128.06 | 128.29 | 128.14 | 400 | 0 | 0.1 | |
| 01/06/2023 |
128.06
|
102 | 127.52 | 128.06 | 128.06 | 0 | 0 | 0 | |
| 31/05/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 31/05/2023 |
127.52
|
0 | 127.52 | 127.52 | 127.52 | 0 | 0 | 0 | |
| 30/05/2023 |
127.52
|
0 | 127.52 | 127.52 | 127.52 | 0 | 0 | 0 | |
| 29/05/2023 |
127.52
|
700 | 126.38 | 127.52 | 126.38 | 0 | 600 | -0.1 | |
| 26/05/2023 |
126.38
|
400 | 125.99 | 126.38 | 126.15 | 300 | 0 | 0.0 | |
| 25/05/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 24/05/2023 |
125.99
|
1,104 | 125.99 | 125.99 | 125.99 | 200 | 0 | 0.0 | |
| 23/05/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 22/05/2023 |
125.99
|
302 | 130.58 | 130.58 | 125.99 | 200 | 100 | 0.0 | |
| 19/05/2023 |
130.58
|
1 | 130.58 | 130.58 | 130.58 | 0 | 0 | 0 | |
| 18/05/2023 |
130.58
|
300 | 130.58 | 130.58 | 130.58 | 300 | 0 | 0.1 | |
| 17/05/2023 |
130.58
|
1,516 | 121.26 | 130.58 | 122.18 | 0 | 200 | -0.0 | |
| 16/05/2023 |
121.26
|
40 | 121.26 | 121.26 | 121.26 | 0 | 0 | 0 | |
| 15/05/2023 |
121.26
|
100 | 120.95 | 121.26 | 121.26 | 0 | 0 | 0 | |
| 12/05/2023 |
120.95
|
0 | 120.95 | 120.95 | 120.95 | 0 | 0 | 0 | |
| 11/05/2023 |
120.95
|
0 | 120.95 | 120.95 | 120.95 | 0 | 0 | 0 | |
| 10/05/2023 |
120.95
|
6 | 120.95 | 120.95 | 120.95 | 0 | 0 | 0 | |
| 09/05/2023 |
120.95
|
1,101 | 120.88 | 121.41 | 120.95 | 1,000 | 0 | 0.2 | |
| 08/05/2023 |
120.88
|
1,411 | 122.18 | 122.25 | 118.74 | 1,000 | 900 | 0.0 | |
| 05/05/2023 |
122.18
|
300 | 122.18 | 122.18 | 122.18 | 200 | 0 | 0.0 | |
| 04/05/2023 |
122.18
|
100 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 28/04/2023 |
122.18
|
500 | 122.18 | 122.18 | 122.18 | 300 | 200 | 0.0 | |
| 27/04/2023 |
122.18
|
0 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 26/04/2023 |
122.18
|
1 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 25/04/2023 |
122.18
|
700 | 118.59 | 122.18 | 122.18 | 300 | 0 | 0.0 | |
| 24/04/2023 |
118.59
|
0 | 118.59 | 118.59 | 118.59 | 0 | 0 | 0 | |
| 21/04/2023 |
118.59
|
0 | 118.59 | 118.59 | 118.59 | 0 | 0 | 0 | |
| 20/04/2023 |
118.59
|
533 | 120.80 | 126.22 | 118.59 | 200 | 0 | 0.0 | |
| 19/04/2023 |
120.80
|
5 | 120.80 | 120.80 | 120.80 | 0 | 0 | 0 | |
| 18/04/2023 |
120.80
|
501 | 117.67 | 121.64 | 120.65 | 0 | 0 | 0 | |
| 17/04/2023 |
117.67
|
13 | 117.67 | 117.67 | 117.67 | 0 | 0 | 0 | |
| 14/04/2023 |
117.67
|
0 | 117.67 | 117.67 | 117.67 | 0 | 0 | 0 | |
| 13/04/2023 |
117.67
|
700 | 122.40 | 122.40 | 117.67 | 500 | 100 | 0.1 | |
| 12/04/2023 |
122.40
|
100 | 114.01 | 122.40 | 122.40 | 0 | 100 | -0.0 | |
| 11/04/2023 |
114.01
|
0 | 114.01 | 114.01 | 114.01 | 0 | 0 | 0 | |
| 10/04/2023 |
114.01
|
100 | 119.88 | 119.88 | 114.01 | 0 | 100 | -0.0 | |
| 07/04/2023 |
119.88
|
0 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 06/04/2023 |
119.88
|
201 | 119.12 | 119.88 | 119.88 | 200 | 0 | 0.0 | |
| 05/04/2023 |
119.12
|
400 | 115.30 | 120.65 | 117.59 | 300 | 0 | 0.0 | |
| 04/04/2023 |
115.30
|
200 | 119.88 | 119.88 | 115.30 | 100 | 0 | 0.0 | |
| 03/04/2023 |
119.88
|
0 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 31/03/2023 |
119.88
|
101 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 30/03/2023 |
119.88
|
106 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 29/03/2023 |
119.88
|
200 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 28/03/2023 |
119.88
|
0 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 27/03/2023 |
119.88
|
300 | 120.11 | 120.11 | 119.88 | 200 | 0 | 0.0 | |
| 24/03/2023 |
120.11
|
0 | 120.11 | 120.11 | 120.11 | 0 | 0 | 0 | |
| 23/03/2023 |
120.11
|
1 | 120.11 | 120.11 | 120.11 | 0 | 0 | 0 | |
| 22/03/2023 |
120.11
|
0 | 120.11 | 120.11 | 120.11 | 0 | 0 | 0 | |
| 21/03/2023 |
120.11
|
200 | 120.11 | 120.11 | 120.11 | 100 | 0 | 0.0 | |
| 20/03/2023 |
120.11
|
100 | 125.99 | 125.99 | 120.11 | 0 | 100 | -0.0 | |
| 17/03/2023 |
125.99
|
1 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 16/03/2023 |
125.99
|
200 | 125.99 | 125.99 | 125.99 | 200 | 0 | 0.0 | |
| 15/03/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 14/03/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 13/03/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 10/03/2023 |
125.99
|
200 | 125.54 | 125.99 | 125.99 | 100 | 0 | 0.0 | |
| 09/03/2023 |
125.54
|
500 | 121.41 | 125.61 | 125.54 | 200 | 0 | 0.0 | |
| 08/03/2023 |
121.41
|
100 | 122.18 | 122.18 | 121.41 | 0 | 0 | 0 | |
| 07/03/2023 |
122.18
|
0 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 06/03/2023 |
122.18
|
0 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 03/03/2023 |
122.18
|
200 | 122.18 | 122.18 | 122.18 | 100 | 0 | 0.0 | |
| 02/03/2023 |
122.18
|
0 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 01/03/2023 |
122.18
|
200 | 125.23 | 125.23 | 122.18 | 200 | 0 | 0.0 | |
| 28/02/2023 |
125.23
|
300 | 122.94 | 125.23 | 122.94 | 0 | 0 | 0 | |
| 27/02/2023 |
122.94
|
200 | 124.47 | 124.47 | 122.94 | 200 | 100 | 0.0 | |
| 24/02/2023 |
124.47
|
200 | 125.99 | 125.99 | 120.57 | 0 | 100 | -0.0 | |
| 23/02/2023 |
125.99
|
400 | 124.70 | 125.99 | 125.99 | 200 | 0 | 0.0 | |
| 22/02/2023 |
124.70
|
110 | 124.77 | 124.77 | 124.70 | 0 | 0 | 0 | |
| 21/02/2023 |
124.77
|
0 | 124.77 | 124.77 | 124.77 | 0 | 0 | 0 | |
| 20/02/2023 |
124.77
|
100 | 125.99 | 125.99 | 124.77 | 100 | 0 | 0.0 | |