| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
7 | 3.29% | 2,100 | 0 | 0 |
181.10
229.40
220
|
|
2 tháng
(2025-03-20) |
5.60 | 2.61% | 168,200 | 1,990 | 0.4 |
181.10
229.40
220
|
|
3 tháng
(2025-02-18) |
-10 | -4.35% | 198,500 | 2,590 | 0.6 |
181.10
230
220
|
|
6 tháng
(2024-11-20) |
-14.89 | -6.34% | 230,600 | 8,490 | 1.9 |
181.10
244.19
220
|
|
12 tháng
(2024-05-24) |
-24.19 | -9.91% | 289,000 | 27,790 | 7.0 |
181.10
270.13
220
|
|
24 tháng
(2023-05-30) |
6.65 | 3.12% | 372,100 | 28,790 | 7.2 |
154.21
302.66
220
|
|
36 tháng
(2022-06-06) |
84.12 | 61.91% | 645,300 | 4,749,359 | 1,290.2 |
81.44
302.66
220
|
|
60 tháng
(2021-01-07) |
177.70 | 420.08% | 1,090,918 | 4,936,649 | 1,318.7 |
42.30
302.66
220
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/05/2025 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 16/05/2025 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 15/05/2025 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 14/05/2025 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 13/05/2025 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 12/05/2025 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 09/05/2025 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 08/05/2025 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 07/05/2025 |
220
|
0 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 06/05/2025 |
220
|
300 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 05/05/2025 |
229.40
|
0 | 229.40 | 229.40 | 229.40 | 0 | 0 | 0 | |
| 29/04/2025 |
229.40
|
0 | 229.40 | 229.40 | 229.40 | 0 | 0 | 0 | |
| 28/04/2025 |
181.10
|
1,800 | 239.90 | 240 | 181.10 | 0 | 0 | 0 | |
| 25/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 24/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 23/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 22/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 21/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 18/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 17/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 16/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 15/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 10 | -0.0 | |
| 14/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 11/04/2025 |
213
|
10,200 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 10/04/2025 |
213
|
152,500 | 213 | 213 | 213 | 2,000 | 0 | 0.4 | |
| 09/04/2025 |
213
|
1,000 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 08/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 04/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 03/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 02/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 01/04/2025 |
213
|
0 | 213 | 213 | 213 | 0 | 0 | 0 | |
| 31/03/2025 |
212.90
|
200 | 213 | 213 | 212.90 | 0 | 0 | 0 | |
| 28/03/2025 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 27/03/2025 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 26/03/2025 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 25/03/2025 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 24/03/2025 |
214.40
|
100 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 21/03/2025 |
214.40
|
2,100 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 20/03/2025 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 19/03/2025 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 18/03/2025 |
214.40
|
6,300 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 17/03/2025 |
212
|
10,400 | 212.70 | 215 | 212 | 0 | 0 | 0 | |
| 14/03/2025 |
212.70
|
100 | 212.70 | 212.70 | 212.70 | 0 | 0 | 0 | |
| 13/03/2025 |
212.70
|
0 | 212.70 | 212.70 | 212.70 | 0 | 0 | 0 | |
| 12/03/2025 |
211
|
3,900 | 211 | 220 | 211 | 500 | 0 | 0.1 | |
| 11/03/2025 |
211
|
0 | 211 | 211 | 211 | 0 | 0 | 0 | |
| 10/03/2025 |
211
|
0 | 211 | 211 | 211 | 0 | 0 | 0 | |
| 07/03/2025 |
211
|
0 | 211 | 211 | 211 | 0 | 0 | 0 | |
| 06/03/2025 |
211
|
0 | 211 | 211 | 211 | 0 | 0 | 0 | |
| 05/03/2025 |
211
|
200 | 211 | 211 | 211 | 0 | 0 | 0 | |
| 04/03/2025 |
207.40
|
0 | 207.40 | 207.40 | 207.40 | 0 | 0 | 0 | |
| 03/03/2025 |
207.40
|
0 | 207.40 | 207.40 | 207.40 | 0 | 0 | 0 | |
| 28/02/2025 |
207.40
|
0 | 207.40 | 207.40 | 207.40 | 0 | 0 | 0 | |
| 27/02/2025 |
207
|
2,500 | 210.70 | 210.70 | 207 | 100 | 0 | 0.0 | |
| 26/02/2025 |
207
|
6,400 | 212.10 | 212.10 | 207 | 0 | 0 | 0 | |
| 25/02/2025 |
223
|
200 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 24/02/2025 |
224
|
100 | 224 | 224 | 224 | 0 | 0 | 0 | |
| 21/02/2025 |
225
|
0 | 225 | 225 | 225 | 0 | 0 | 0 | |
| 20/02/2025 |
225
|
0 | 225 | 225 | 225 | 0 | 0 | 0 | |
| 19/02/2025 |
222
|
200 | 228 | 228 | 222 | 0 | 0 | 0 | |
| 18/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 17/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 14/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 13/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 12/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 11/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 10/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 07/02/2025 |
230
|
0 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 06/02/2025 |
230
|
100 | 230 | 230 | 230 | 1,600 | 1,600 | 0 | |
| 05/02/2025 |
230
|
1,300 | 239.90 | 239.90 | 230 | 1,000 | 0 | 0.2 | |
| 04/02/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 03/02/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 24/01/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 23/01/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 22/01/2025 |
230.30
|
0 | 230.30 | 230.30 | 230.30 | 0 | 0 | 0 | |
| 21/01/2025 |
230.60
|
2,400 | 230 | 230.60 | 230 | 2,400 | 0 | 0.6 | |
| 20/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 17/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 16/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 15/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 14/01/2025 |
230.60
|
0 | 230.60 | 230.60 | 230.60 | 0 | 0 | 0 | |
| 13/01/2025 |
230.80
|
300 | 230.20 | 230.80 | 230.20 | 0 | 0 | 0 | |
| 10/01/2025 |
230.20
|
0 | 230.20 | 230.20 | 230.20 | 0 | 0 | 0 | |
| 09/01/2025 |
230.20
|
0 | 230.20 | 230.20 | 230.20 | 0 | 0 | 0 | |
| 08/01/2025 |
230.20
|
0 | 230.20 | 230.20 | 230.20 | 0 | 0 | 0 | |
| 07/01/2025 |
230.20
|
0 | 230.20 | 230.20 | 230.20 | 0 | 0 | 0 | |
| 06/01/2025: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 06/01/2025 |
230
|
1,100 | 232.10 | 232.10 | 230 | 1,000 | 0 | 0.2 | |
| 03/01/2025 |
230.00
|
3,900 | 234.50 | 234.89 | 230.00 | 1,000 | 0 | 0.2 | |
| 02/01/2025 |
234.70
|
300 | 234.40 | 234.70 | 234.40 | 0 | 0 | 0 | |
| 31/12/2024 |
234.40
|
100 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 30/12/2024 |
234.89
|
500 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 27/12/2024 |
234.89
|
300 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 26/12/2024 |
234.89
|
1,200 | 234.89 | 235.87 | 234.89 | 0 | 0 | 0 | |
| 25/12/2024 |
234.89
|
200 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 24/12/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 23/12/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 20/12/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 19/12/2024 |
234.89
|
300 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 18/12/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 17/12/2024 |
234.89
|
600 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 16/12/2024 |
232.94
|
0 | 232.94 | 232.94 | 232.94 | 0 | 0 | 0 | |