| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-6.40 | -2.18% | 3,300 | 0 | 0 |
287
308.90
297
|
|
2 tháng
(2026-08-05) |
-4 | -1.37% | 6,400 | 0 | 0 |
285.10
308.90
297
|
|
3 tháng
(2026-07-06) |
-8 | -2.71% | 20,800 | 0 | 0 |
285
309.90
297
|
|
6 tháng
(2026-04-07) |
-10.90 | -3.66% | 44,900 | 0 | 0 |
285
314.80
297
|
|
12 tháng
(2025-10-09) |
-1.90 | -0.66% | 138,900 | 0 | 0 |
282.10
330
297
|
|
24 tháng
(2024-10-14) |
98.91 | 52.56% | 441,900 | 0 | 0 |
179.19
334.97
297
|
|
36 tháng
(2023-10-20) |
138.56 | 93.28% | 608,800 | 0 | 0 |
143.45
334.97
297
|
|
60 tháng
(2021-11-01) |
101.89 | 55.01% | 736,900 | 0 | 0 |
143.45
334.97
297
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/01/2022 |
186.19
|
0 | 186.19 | 186.19 | 186.19 | 0 | 0 | 0 | |
| 31/12/2021 |
186.19
|
200 | 185.24 | 186.19 | 185.24 | 0 | 0 | 0 | |
| 30/12/2021 |
190.64
|
0 | 190.64 | 190.64 | 190.64 | 0 | 0 | 0 | |
| 29/12/2021 |
190.64
|
300 | 190.64 | 190.64 | 190.64 | 0 | 0 | 0 | |
| 28/12/2021 |
190.64
|
200 | 187.46 | 190.64 | 187.46 | 0 | 0 | 0 | |
| 27/12/2021 |
181.50
|
0 | 181.50 | 181.50 | 181.50 | 0 | 0 | 0 | |
| 24/12/2021 |
181.50
|
100 | 181.50 | 181.50 | 181.50 | 0 | 0 | 0 | |
| 23/12/2021 |
181.26
|
500 | 186.74 | 186.74 | 181.10 | 0 | 0 | 0 | |
| 22/12/2021 |
186.74
|
100 | 186.74 | 186.74 | 186.74 | 0 | 0 | 0 | |
| 21/12/2021 |
186.74
|
300 | 186.74 | 186.82 | 186.74 | 0 | 0 | 0 | |
| 20/12/2021 |
186.74
|
500 | 194.61 | 194.61 | 186.66 | 0 | 0 | 0 | |
| 17/12/2021 |
193.81
|
1,600 | 194.69 | 195.40 | 193.81 | 0 | 0 | 0 | |
| 16/12/2021 |
208.11
|
0 | 208.11 | 208.11 | 208.11 | 0 | 0 | 0 | |
| 15/12/2021: Cổ tức tiền mặt tỉ lệ: 250% | |||||||||
| 15/12/2021 |
208.11
|
400 | 210.49 | 210.49 | 206.52 | 0 | 0 | 0 | |
| 14/12/2021 |
212.08
|
5,100 | 203.37 | 212.81 | 203.37 | 0 | 0 | 0 | |
| 13/12/2021 |
198.94
|
1,300 | 196.10 | 198.94 | 196.10 | 0 | 0 | 0 | |
| 10/12/2021 |
185.94
|
700 | 188.11 | 188.11 | 185.86 | 0 | 0 | 0 | |
| 09/12/2021 |
199.74
|
400 | 210.63 | 210.63 | 199.74 | 0 | 0 | 0 | |
| 08/12/2021 |
210.63
|
600 | 211.36 | 211.36 | 207.73 | 0 | 0 | 0 | |
| 07/12/2021 |
202.64
|
1,000 | 202.64 | 202.64 | 202.64 | 0 | 0 | 0 | |
| 06/12/2021 |
189.57
|
700 | 183.03 | 189.57 | 183.03 | 0 | 0 | 0 | |
| 03/12/2021 |
181.58
|
100 | 181.58 | 181.58 | 181.58 | 0 | 0 | 0 | |
| 02/12/2021 |
178.67
|
0 | 178.67 | 178.67 | 178.67 | 0 | 0 | 0 | |
| 01/12/2021 |
178.67
|
0 | 178.67 | 178.67 | 178.67 | 0 | 0 | 0 | |
| 30/11/2021 |
178.67
|
0 | 178.67 | 178.67 | 178.67 | 0 | 0 | 0 | |
| 29/11/2021 |
178.67
|
200 | 185.21 | 185.21 | 178.67 | 0 | 0 | 0 | |
| 26/11/2021 |
183.03
|
0 | 183.03 | 183.03 | 183.03 | 0 | 0 | 0 | |
| 25/11/2021 |
183.03
|
100 | 183.03 | 183.03 | 183.03 | 0 | 0 | 0 | |
| 24/11/2021 |
177.95
|
100 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 | |
| 23/11/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 | |
| 22/11/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 | |
| 19/11/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 | |
| 18/11/2021 |
177.95
|
100 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 | |
| 17/11/2021 |
181.58
|
100 | 181.58 | 181.58 | 181.58 | 0 | 0 | 0 | |
| 16/11/2021 |
181.58
|
100 | 181.58 | 181.58 | 181.58 | 0 | 0 | 0 | |
| 15/11/2021 |
180.85
|
0 | 180.85 | 180.85 | 180.85 | 0 | 0 | 0 | |
| 12/11/2021 |
180.85
|
100 | 180.85 | 180.85 | 180.85 | 0 | 0 | 0 | |
| 11/11/2021 |
180.85
|
0 | 180.85 | 180.85 | 180.85 | 0 | 0 | 0 | |
| 10/11/2021 |
180.85
|
300 | 180.85 | 180.85 | 180.85 | 0 | 0 | 0 | |
| 09/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 | |
| 08/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 | |
| 05/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 | |
| 04/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 | |
| 03/11/2021 |
185.21
|
400 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 | |
| 02/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 | |
| 01/11/2021 |
185.21
|
0 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 | |
| 29/10/2021 |
185.21
|
200 | 185.21 | 185.21 | 185.21 | 0 | 0 | 0 | |
| 28/10/2021 |
187.32
|
0 | 187.32 | 187.32 | 187.32 | 0 | 0 | 0 | |
| 27/10/2021 |
187.32
|
100 | 187.32 | 187.32 | 187.32 | 0 | 0 | 0 | |
| 26/10/2021 |
185.06
|
1,000 | 176.57 | 185.06 | 176.57 | 0 | 0 | 0 | |
| 25/10/2021 |
174.31
|
400 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 | |
| 22/10/2021 |
186.66
|
0 | 186.66 | 186.66 | 186.66 | 0 | 0 | 0 | |
| 21/10/2021 |
186.66
|
100 | 186.66 | 186.66 | 186.66 | 0 | 0 | 0 | |
| 20/10/2021 |
187.32
|
0 | 187.32 | 187.32 | 187.32 | 0 | 0 | 0 | |
| 19/10/2021 |
187.32
|
0 | 187.32 | 187.32 | 187.32 | 0 | 0 | 0 | |
| 18/10/2021 |
187.32
|
0 | 187.32 | 187.32 | 187.32 | 0 | 0 | 0 | |
| 15/10/2021 |
187.32
|
300 | 187.03 | 187.32 | 187.03 | 0 | 0 | 0 | |
| 14/10/2021 |
175.19
|
0 | 175.19 | 175.19 | 175.19 | 0 | 0 | 0 | |
| 13/10/2021 |
175.19
|
0 | 175.19 | 175.19 | 175.19 | 0 | 0 | 0 | |
| 12/10/2021 |
175.19
|
0 | 175.19 | 175.19 | 175.19 | 0 | 0 | 0 | |
| 11/10/2021 |
175.19
|
0 | 175.19 | 175.19 | 175.19 | 0 | 0 | 0 | |
| 08/10/2021 |
175.19
|
500 | 175.19 | 175.19 | 175.19 | 0 | 0 | 0 | |
| 07/10/2021 |
174.31
|
100 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 | |
| 06/10/2021 |
181.58
|
0 | 181.58 | 181.58 | 181.58 | 0 | 0 | 0 | |
| 05/10/2021 |
181.58
|
300 | 181.58 | 181.58 | 181.58 | 0 | 0 | 0 | |
| 04/10/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 | |
| 01/10/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 | |
| 30/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 | |
| 29/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 | |
| 28/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 | |
| 27/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 | |
| 24/09/2021 |
182.16
|
0 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 | |
| 23/09/2021 |
182.16
|
600 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 | |
| 22/09/2021 |
182.16
|
600 | 182.16 | 182.16 | 182.16 | 0 | 0 | 0 | |
| 21/09/2021 |
178.67
|
700 | 183.03 | 183.03 | 178.67 | 0 | 0 | 0 | |
| 20/09/2021 |
174.31
|
0 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 | |
| 17/09/2021 |
174.31
|
0 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 | |
| 16/09/2021 |
174.31
|
100 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 | |
| 15/09/2021 |
183.76
|
400 | 183.76 | 183.76 | 183.76 | 0 | 0 | 0 | |
| 14/09/2021 |
185.21
|
500 | 183.76 | 185.21 | 183.76 | 0 | 0 | 0 | |
| 13/09/2021 |
183.76
|
600 | 180.13 | 183.76 | 180.13 | 0 | 0 | 0 | |
| 10/09/2021 |
177.95
|
400 | 177.95 | 181.58 | 177.95 | 0 | 0 | 0 | |
| 09/09/2021 |
178.67
|
500 | 176.49 | 178.67 | 176.49 | 0 | 0 | 0 | |
| 08/09/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 | |
| 07/09/2021 |
177.95
|
0 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 | |
| 06/09/2021 |
177.95
|
200 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 | |
| 01/09/2021 |
177.95
|
200 | 179.04 | 179.04 | 177.95 | 0 | 0 | 0 | |
| 31/08/2021 |
176.49
|
600 | 177.22 | 177.22 | 176.49 | 0 | 0 | 0 | |
| 30/08/2021 |
177.15
|
7,300 | 177.15 | 177.15 | 177.15 | 0 | 0 | 0 | |
| 27/08/2021 |
178.67
|
0 | 178.67 | 178.67 | 178.67 | 0 | 0 | 0 | |
| 26/08/2021 |
178.67
|
100 | 178.67 | 178.67 | 178.67 | 0 | 0 | 0 | |
| 25/08/2021 |
181.58
|
1,400 | 177.87 | 181.58 | 177.87 | 0 | 0 | 0 | |
| 24/08/2021 |
177.95
|
100 | 177.95 | 177.95 | 177.95 | 0 | 0 | 0 | |
| 23/08/2021 |
181.58
|
200 | 182.23 | 182.23 | 181.58 | 0 | 0 | 0 | |
| 20/08/2021 |
171.05
|
200 | 171.19 | 171.19 | 171.05 | 0 | 0 | 0 | |
| 19/08/2021 |
174.31
|
0 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 | |
| 18/08/2021 |
174.31
|
0 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 | |
| 17/08/2021 |
174.31
|
100 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 | |
| 16/08/2021 |
174.31
|
100 | 174.31 | 174.31 | 174.31 | 0 | 0 | 0 | |
| 13/08/2021 |
180.85
|
400 | 174.31 | 180.85 | 174.17 | 0 | 0 | 0 | |