| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
-24.90 | -7.64% | 115,100 | -100 | 0.1 |
289.50
355
289.50
|
|
2 tháng
(2025-03-17) |
-36 | -10.68% | 254,000 | 1 | 0.0 |
289.50
355
289.50
|
|
3 tháng
(2025-02-17) |
-67.67 | -18.35% | 462,600 | -799 | -0.3 |
289.50
368.67
289.50
|
|
6 tháng
(2024-11-18) |
152.34 | 102.48% | 815,276 | -799 | -0.2 |
133.59
377.69
289.50
|
|
12 tháng
(2024-05-21) |
247.33 | 460.85% | 1,365,038 | -5,899 | -0.6 |
48.79
377.69
289.50
|
|
24 tháng
(2023-05-29) |
262.51 | 682.01% | 1,507,955 | -2,099 | -0.4 |
32.93
377.69
289.50
|
|
36 tháng
(2022-06-01) |
259.91 | 632.46% | 1,522,602 | -1,399 | -0.4 |
31.69
377.69
289.50
|
|
60 tháng
(2020-06-11) |
274.42 | 1,032.24% | 1,641,331 | -799 | -0.4 |
23.67
377.69
289.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/05/2025 |
289
|
100 | 289 | 289 | 289 | 0 | 0 | 0 | |
| 16/05/2025 |
289.50
|
11,100 | 291.60 | 292.40 | 276 | 0 | 0 | 0 | |
| 15/05/2025 |
301
|
6,900 | 310 | 312.10 | 301 | 100 | 0 | 0 | |
| 14/05/2025 |
312.10
|
4,100 | 319 | 319 | 312.10 | 0 | 0 | 0 | |
| 13/05/2025 |
313
|
5,700 | 315 | 315 | 311.90 | 0 | 0 | 0 | |
| 12/05/2025 |
315
|
8,600 | 314.80 | 330 | 314.70 | 0 | 0 | 0 | |
| 09/05/2025 |
314.70
|
2,700 | 309 | 317 | 309 | 0 | 0 | 0 | |
| 08/05/2025 |
314.10
|
600 | 304.10 | 314.10 | 304.10 | 0 | 0 | 0 | |
| 07/05/2025 |
319
|
2,500 | 311.30 | 319 | 311.30 | 0 | 0 | 0 | |
| 06/05/2025 |
316.50
|
2,000 | 301 | 317 | 301 | 0 | 300 | 0 | |
| 05/05/2025 |
319.10
|
2,100 | 329.50 | 329.50 | 317.10 | 0 | 100 | 0 | |
| 29/04/2025 |
319.10
|
4,900 | 322 | 322.20 | 319.10 | 200 | 0 | 0.1 | |
| 28/04/2025 |
322
|
3,700 | 322 | 322.40 | 322 | 0 | 0 | 0 | |
| 25/04/2025 |
320.80
|
6,600 | 310 | 344 | 310 | 0 | 100 | -0.0 | |
| 24/04/2025 |
321.20
|
4,700 | 327 | 327.60 | 320.60 | 0 | 0 | 0 | |
| 23/04/2025 |
327
|
6,900 | 350 | 350 | 326 | 0 | 400 | -0.1 | |
| 22/04/2025 |
345
|
18,300 | 348 | 381.90 | 325 | 0 | 100 | -0.0 | |
| 21/04/2025 |
347.20
|
5,200 | 358 | 366 | 346.90 | 0 | 0 | 0 | |
| 18/04/2025 |
355
|
19,400 | 328 | 360.20 | 325 | 300 | 0 | 0.1 | |
| 17/04/2025 |
327.70
|
3,200 | 329.90 | 329.90 | 320.30 | 0 | 0 | 0 | |
| 16/04/2025 |
325.90
|
7,000 | 333 | 336.80 | 320 | 300 | 0 | 0.1 | |
| 15/04/2025 |
327.90
|
5,100 | 328 | 329.90 | 315 | 0 | 0 | 0 | |
| 14/04/2025 |
327.60
|
5,200 | 328.40 | 335 | 321 | 0 | 0 | 0 | |
| 11/04/2025 |
326
|
3,300 | 330 | 330 | 297.10 | 0 | 0 | 0 | |
| 10/04/2025 |
328.60
|
3,200 | 328 | 328.60 | 328 | 0 | 0 | 0 | |
| 09/04/2025 |
298.80
|
6,400 | 299 | 299.80 | 270.40 | 0 | 0 | 0 | |
| 08/04/2025 |
292.70
|
18,400 | 325.20 | 334.90 | 292.60 | 1 | 0 | 0.0 | |
| 04/04/2025 |
325.10
|
7,700 | 323 | 329 | 320 | 0 | 0 | 0 | |
| 03/04/2025 |
349
|
32,500 | 351 | 355 | 321.50 | 0 | 100 | -0.0 | |
| 02/04/2025 |
355
|
2,100 | 370 | 379 | 350.10 | 100 | 0 | 0.0 | |
| 01/04/2025 |
355
|
6,500 | 346 | 360 | 346 | 0 | 100 | -0.0 | |
| 31/03/2025 |
336
|
13,400 | 333.20 | 339.90 | 330 | 100 | 0 | 0.0 | |
| 28/03/2025 |
332
|
9,900 | 339 | 356 | 328 | 0 | 0 | 0 | |
| 27/03/2025 |
328
|
3,600 | 326 | 328 | 319 | 0 | 100 | -0.0 | |
| 26/03/2025 |
325.90
|
1,900 | 331.30 | 333.50 | 325.90 | 0 | 0 | 0 | |
| 25/03/2025 |
331.30
|
700 | 331.30 | 331.30 | 319.10 | 0 | 0 | 0 | |
| 24/03/2025 |
331.30
|
5,300 | 329 | 332 | 329 | 0 | 0 | 0 | |
| 21/03/2025 |
329
|
3,000 | 330 | 330 | 322 | 0 | 0 | 0 | |
| 20/03/2025 |
329
|
3,300 | 322 | 329 | 315.60 | 0 | 0 | 0 | |
| 19/03/2025 |
321
|
1,300 | 321 | 321 | 320 | 0 | 0 | 0 | |
| 18/03/2025 |
325
|
1,700 | 321 | 325.10 | 321 | 0 | 0 | 0 | |
| 17/03/2025 |
337
|
4,400 | 330 | 337 | 330 | 200 | 0 | 0 | |
| 14/03/2025 |
328.80
|
2,600 | 311 | 330 | 311 | 0 | 0 | 0 | |
| 13/03/2025 |
309
|
4,000 | 315 | 315 | 308 | 0 | 0 | 0 | |
| 12/03/2025 |
315
|
3,200 | 318.30 | 318.40 | 310 | 0 | 100 | -0.0 | |
| 11/03/2025 |
318.10
|
1,400 | 330 | 335 | 318.10 | 0 | 0 | 0 | |
| 10/03/2025 |
330
|
7,000 | 300 | 330 | 300 | 0 | 0 | 0 | |
| 07/03/2025 |
300
|
2,900 | 314 | 314 | 295.60 | 100 | 100 | -0.0 | |
| 06/03/2025 |
308
|
1,400 | 310 | 318.90 | 308 | 0 | 0 | 0 | |
| 05/03/2025 |
308
|
6,200 | 330 | 334.90 | 305 | 0 | 0 | 0 | |
| 04/03/2025 |
305
|
5,700 | 320 | 320 | 302.40 | 0 | 200 | -0.1 | |
| 03/03/2025 |
336
|
2,700 | 340 | 341.10 | 310.60 | 0 | 100 | -0.0 | |
| 28/02/2025 |
340
|
7,600 | 326.70 | 354 | 326.70 | 0 | 200 | -0.1 | |
| 27/02/2025 |
326.10
|
16,400 | 305 | 326.10 | 305 | 200 | 100 | 0.0 | |
| 26/02/2025 |
296.50
|
5,400 | 296.10 | 300 | 296.10 | 100 | 0 | 0.0 | |
| 25/02/2025 |
295.60
|
6,700 | 282.30 | 304 | 282.30 | 100 | 0 | 0.0 | |
| 24/02/2025 |
295
|
6,700 | 291.10 | 305 | 291 | 0 | 0 | 0 | |
| 21/02/2025 |
320
|
7,600 | 350 | 350 | 310 | 0 | 300 | -0.1 | |
| 20/02/2025 |
328.50
|
16,100 | 279 | 328.50 | 279 | 0 | 100 | -0.0 | |
| 19/02/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 19/02/2025 |
298.70
|
28,200 | 332.90 | 332.90 | 298.70 | 200 | 300 | -0.0 | |
| 18/02/2025 |
331.80
|
38,200 | 396.42 | 396.42 | 331.80 | 300 | 0 | 0.1 | |
| 17/02/2025 |
368.67
|
38,600 | 355.78 | 390.67 | 355.78 | 0 | 300 | -0.1 | |
| 14/02/2025 |
355.19
|
33,200 | 404.34 | 415.25 | 346.86 | 200 | 100 | 0.0 | |
| 13/02/2025 |
377.69
|
44,900 | 345.87 | 377.69 | 343.40 | 0 | 0 | 0 | |
| 12/02/2025 |
343.40
|
19,743 | 307.22 | 343.40 | 307.22 | 300 | 200 | 0.0 | |
| 11/02/2025 |
312.18
|
7,369 | 306.23 | 332.00 | 306.23 | 0 | 0 | 0 | |
| 10/02/2025 |
305.93
|
12,034 | 293.35 | 318.42 | 289.48 | 200 | 100 | 0.0 | |
| 07/02/2025 |
289.48
|
20,821 | 289.48 | 289.48 | 289.38 | 0 | 0 | 0 | |
| 06/02/2025 |
263.22
|
4,741 | 239.73 | 263.22 | 239.73 | 100 | 600 | -0.1 | |
| 05/02/2025 |
239.34
|
3,915 | 239.83 | 239.83 | 236.86 | 100 | 200 | -0.0 | |
| 04/02/2025 |
220.11
|
4,109 | 215.06 | 221.30 | 213.07 | 0 | 100 | -0.0 | |
| 03/02/2025 |
201.18
|
3,600 | 200.39 | 201.18 | 198.21 | 100 | 0 | 0 | |
| 24/01/2025 |
200.39
|
3,708 | 198.21 | 203.16 | 198.21 | 0 | 0 | 0 | |
| 23/01/2025 |
198.31
|
5,601 | 200.19 | 208.12 | 198.21 | 0 | 0 | 0 | |
| 22/01/2025 |
198.21
|
6,313 | 208.12 | 208.12 | 198.21 | 700 | 0 | 0.1 | |
| 21/01/2025 |
208.12
|
4,710 | 208.12 | 208.12 | 197.22 | 0 | 0 | 0 | |
| 20/01/2025 |
208.22
|
12,215 | 208.12 | 217.04 | 200.59 | 0 | 0 | 0 | |
| 17/01/2025 |
222.79
|
6,103 | 214.16 | 222.79 | 214.06 | 0 | 0 | 0 | |
| 16/01/2025 |
221.89
|
11 | 221.89 | 221.89 | 221.89 | 0 | 0 | 0 | |
| 15/01/2025 |
221.89
|
900 | 221.00 | 221.89 | 213.07 | 0 | 0 | 0 | |
| 14/01/2025 |
230.81
|
0 | 230.81 | 230.81 | 230.81 | 0 | 0 | 0 | |
| 13/01/2025 |
230.81
|
101 | 230.81 | 230.81 | 230.81 | 0 | 0 | 0 | |
| 10/01/2025 |
230.81
|
2,502 | 230.52 | 237.85 | 230.52 | 0 | 100 | -0.0 | |
| 09/01/2025 |
230.81
|
515 | 224.07 | 230.81 | 218.03 | 100 | 0 | 0.0 | |
| 08/01/2025 |
223.98
|
200 | 209.51 | 223.98 | 209.51 | 0 | 0 | 0 | |
| 07/01/2025 |
224.67
|
200 | 208.12 | 224.67 | 208.12 | 0 | 0 | 0 | |
| 06/01/2025 |
224.87
|
211 | 216.05 | 224.87 | 216.05 | 0 | 0 | 0 | |
| 03/01/2025 |
216.05
|
400 | 216.54 | 216.54 | 216.05 | 0 | 0 | 0 | |
| 02/01/2025 |
216.54
|
706 | 221.00 | 221.00 | 216.05 | 0 | 0 | 0 | |
| 31/12/2024 |
228.73
|
606 | 214.56 | 228.83 | 214.56 | 100 | 0 | 0.0 | |
| 30/12/2024 |
228.14
|
3,002 | 230.12 | 230.12 | 216.05 | 0 | 0 | 0 | |
| 27/12/2024 |
230.12
|
4,945 | 231.90 | 242.61 | 227.94 | 200 | 0 | 0.0 | |
| 26/12/2024 |
237.65
|
2,944 | 235.87 | 237.65 | 228.04 | 0 | 0 | 0 | |
| 25/12/2024 |
228.04
|
4,521 | 229.43 | 247.76 | 228.04 | 0 | 0 | 0 | |
| 24/12/2024 |
228.04
|
4,210 | 226.95 | 237.85 | 226.95 | 100 | 300 | -0.0 | |
| 23/12/2024 |
220.01
|
6,515 | 206.14 | 223.98 | 200.19 | 0 | 400 | -0.1 | |
| 20/12/2024 |
204.45
|
1,310 | 191.87 | 210.89 | 191.87 | 0 | 0 | 0 | |
| 19/12/2024 |
191.87
|
1,906 | 184.33 | 191.87 | 183.34 | 0 | 0 | 0 | |
| 18/12/2024 |
184.33
|
504 | 194.24 | 194.24 | 184.33 | 0 | 0 | 0 | |
| 17/12/2024 |
198.21
|
4,950 | 188.30 | 198.21 | 183.34 | 0 | 0 | 0 | |
| 16/12/2024 |
198.11
|
5,163 | 201.18 | 202.17 | 182.35 | 300 | 0 | 0.1 | |