| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
1 | 0.68% | 1,318,200 | -224,600 | -14.8 |
133.20
148
147.50
|
|
2 tháng
(2025-03-17) |
-82 | -35.81% | 3,049,500 | -396,200 | -40.7 |
129
234.20
147.50
|
|
3 tháng
(2025-02-14) |
-65.90 | -30.95% | 4,057,700 | -410,800 | -44.1 |
129
240
147.50
|
|
6 tháng
(2024-11-18) |
-43.91 | -23% | 5,531,836 | -484,700 | -57.1 |
129
240
147.50
|
|
12 tháng
(2024-05-20) |
-59.90 | -28.95% | 6,898,094 | -588,400 | -77.2 |
129
240
147.50
|
|
24 tháng
(2023-05-26) |
-20.71 | -12.35% | 9,656,937 | -678,050 | -95.0 |
129
240
147.50
|
|
36 tháng
(2022-05-31) |
-10.03 | -6.39% | 11,277,530 | -883,544 | -126.0 |
77.70
240
147.50
|
|
60 tháng
(2020-06-10) |
44.31 | 43.15% | 35,123,655 | -453,845 | -27.4 |
77.70
249.44
147.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2024 |
210
|
18,813 | 206.30 | 211 | 205 | 0 | 0 | 0 | |
| 11/12/2024 |
209.60
|
20,106 | 212 | 212 | 206.60 | 0 | 10,000 | -2.1 | |
| 10/12/2024 |
210.50
|
15,314 | 210 | 211 | 208.80 | 0 | 0 | 0 | |
| 09/12/2024 |
210
|
35,553 | 209.50 | 214.50 | 209.50 | 0 | 100 | -0.0 | |
| 06/12/2024 |
208.50
|
29,013 | 205.50 | 208.70 | 204.10 | 0 | 0 | 0 | |
| 05/12/2024 |
205
|
9,111 | 205 | 205.50 | 204 | 0 | 0 | 0 | |
| 04/12/2024 |
204
|
40,568 | 200 | 204.80 | 200 | 0 | 10,000 | -2.0 | |
| 03/12/2024 |
198.50
|
19,081 | 196 | 198.50 | 196 | 0 | 0 | 0 | |
| 02/12/2024 |
195.50
|
13,916 | 193.20 | 197 | 189 | 0 | 0 | 0 | |
| 29/11/2024 |
192
|
7,058 | 194 | 194 | 190 | 0 | 0 | 0 | |
| 28/11/2024 |
191
|
1,400 | 194 | 194 | 190.10 | 0 | 0 | 0 | |
| 27/11/2024 |
193.50
|
15,401 | 186.10 | 193.50 | 184.10 | 0 | 0 | 0 | |
| 26/11/2024 |
187.40
|
19,714 | 188.80 | 188.80 | 184 | 0 | 10,000 | 0 | |
| 25/11/2024 |
188.50
|
9,501 | 186 | 188.50 | 186 | 0 | 0 | 0 | |
| 22/11/2024: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 22/11/2024 |
190
|
1,427 | 187.80 | 191 | 187.70 | 0 | 0 | 0 | |
| 21/11/2024 |
188.00
|
23,200 | 188.39 | 188.97 | 186.06 | 0 | 8,600 | -1.7 | |
| 20/11/2024 |
189.26
|
1,800 | 189.36 | 189.36 | 188.49 | 0 | 0 | 0 | |
| 19/11/2024 |
189.75
|
12,031 | 190.91 | 190.91 | 184.80 | 0 | 9,500 | -1.8 | |
| 18/11/2024 |
190.91
|
8,500 | 190.91 | 191.88 | 190.81 | 0 | 0 | 0 | |
| 15/11/2024 |
190.91
|
5,801 | 190.91 | 190.91 | 189.45 | 0 | 0 | 0 | |
| 14/11/2024 |
190.91
|
2,126 | 192.07 | 192.36 | 190.91 | 0 | 0 | 0 | |
| 13/11/2024 |
191.88
|
6,100 | 193.33 | 193.33 | 191.39 | 0 | 0 | 0 | |
| 12/11/2024 |
191.88
|
16,800 | 193.72 | 193.72 | 189.94 | 0 | 0 | 0 | |
| 11/11/2024 |
191.88
|
5,701 | 191.97 | 193.23 | 191.39 | 0 | 0 | 0 | |
| 08/11/2024 |
191.88
|
8,605 | 192.85 | 193.82 | 191.88 | 0 | 0 | 0 | |
| 07/11/2024 |
192.07
|
22,475 | 193.82 | 193.82 | 191.97 | 0 | 0 | 0 | |
| 06/11/2024 |
191.01
|
18,446 | 188.49 | 193.82 | 188.49 | 0 | 0 | 0 | |
| 05/11/2024 |
188.00
|
900 | 188.00 | 188.00 | 186.06 | 0 | 0 | 0 | |
| 04/11/2024 |
187.81
|
1,739 | 186.26 | 187.81 | 186.06 | 0 | 0 | 0 | |
| 01/11/2024 |
188.49
|
26,316 | 189.94 | 189.94 | 187.13 | 0 | 0 | 0 | |
| 31/10/2024 |
188.00
|
5,300 | 187.52 | 188.97 | 187.52 | 0 | 0 | 0 | |
| 30/10/2024 |
187.52
|
1,300 | 188.00 | 188.00 | 187.52 | 0 | 0 | 0 | |
| 29/10/2024 |
188.00
|
1,719 | 191.88 | 191.88 | 186.35 | 0 | 0 | 0 | |
| 28/10/2024 |
186.55
|
610 | 186.55 | 186.55 | 186.55 | 0 | 0 | 0 | |
| 25/10/2024 |
187.90
|
1,108 | 186.16 | 187.90 | 186.06 | 0 | 0 | 0 | |
| 24/10/2024 |
188.00
|
900 | 188.00 | 188.00 | 186.64 | 0 | 0 | 0 | |
| 23/10/2024 |
188.68
|
20,831 | 188.39 | 188.68 | 187.52 | 0 | 0 | 0 | |
| 22/10/2024 |
188.00
|
1,400 | 187.03 | 189.45 | 187.03 | 0 | 0 | 0 | |
| 21/10/2024 |
189.36
|
2,230 | 189.94 | 189.94 | 188.58 | 0 | 0 | 0 | |
| 18/10/2024 |
189.16
|
3,237 | 191.88 | 191.88 | 188.10 | 0 | 0 | 0 | |
| 17/10/2024 |
189.45
|
3,831 | 191.88 | 191.88 | 188.78 | 0 | 0 | 0 | |
| 16/10/2024 |
189.94
|
3,517 | 193.62 | 193.62 | 189.07 | 0 | 0 | 0 | |
| 15/10/2024 |
193.72
|
21,167 | 191.88 | 194.69 | 191.01 | 0 | 0 | 0 | |
| 14/10/2024 |
190.52
|
11,500 | 191.88 | 193.33 | 190.23 | 0 | 0 | 0 | |
| 11/10/2024 |
191.88
|
101 | 191.88 | 191.88 | 191.88 | 0 | 0 | 0 | |
| 10/10/2024 |
190.91
|
14,113 | 190.52 | 193.72 | 188.68 | 0 | 0 | 0 | |
| 09/10/2024 |
190.91
|
22,625 | 187.03 | 191.88 | 187.03 | 0 | 0 | 0 | |
| 08/10/2024 |
189.94
|
51,902 | 180.25 | 189.94 | 176.47 | 0 | 900 | -0.2 | |
| 07/10/2024 |
178.79
|
2,811 | 178.31 | 180.25 | 175.89 | 0 | 0 | 0 | |
| 04/10/2024 |
174.92
|
12,706 | 178.31 | 178.31 | 173.95 | 0 | 10,000 | -1.8 | |
| 03/10/2024 |
179.67
|
4,000 | 179.28 | 179.76 | 178.79 | 0 | 0 | 0 | |
| 02/10/2024 |
178.31
|
22,205 | 181.22 | 181.22 | 176.57 | 0 | 10,000 | -1.8 | |
| 01/10/2024 |
179.76
|
19,550 | 181.22 | 181.22 | 178.41 | 0 | 0 | 0 | |
| 30/09/2024 |
179.28
|
21,603 | 179.47 | 180.25 | 178.31 | 0 | 0 | 0 | |
| 27/09/2024 |
181.90
|
13,314 | 182.38 | 182.38 | 178.31 | 0 | 10,000 | -1.9 | |
| 26/09/2024 |
182.19
|
7,801 | 183.93 | 183.93 | 181.22 | 0 | 0 | 0 | |
| 25/09/2024 |
182.19
|
26,816 | 183.16 | 187.03 | 179.86 | 0 | 10,000 | -1.9 | |
| 24/09/2024 |
183.16
|
12,600 | 184.03 | 185.00 | 182.19 | 0 | 0 | 0 | |
| 23/09/2024 |
182.19
|
16,302 | 184.22 | 188.97 | 181.31 | 0 | 10,000 | -1.9 | |
| 20/09/2024 |
184.12
|
3,203 | 183.93 | 185.09 | 183.74 | 0 | 0 | 0 | |
| 19/09/2024 |
184.12
|
12,735 | 184.12 | 184.12 | 183.45 | 0 | 0 | 0 | |
| 18/09/2024 |
185.09
|
3,209 | 184.12 | 186.06 | 184.12 | 0 | 0 | 0 | |
| 17/09/2024 |
185.48
|
2,700 | 187.03 | 187.03 | 183.16 | 0 | 0 | 0 | |
| 16/09/2024 |
186.55
|
6,510 | 188.00 | 188.00 | 183.25 | 0 | 0 | 0 | |
| 13/09/2024 |
184.12
|
16,300 | 188.00 | 188.00 | 184.12 | 0 | 0 | 0 | |
| 12/09/2024 |
187.42
|
13,600 | 188.00 | 188.00 | 184.71 | 0 | 0 | 0 | |
| 11/09/2024 |
188.00
|
400 | 188.00 | 188.00 | 184.12 | 0 | 0 | 0 | |
| 10/09/2024 |
187.90
|
1,514 | 188.00 | 188.00 | 184.12 | 0 | 0 | 0 | |
| 09/09/2024 |
184.12
|
21,310 | 188.29 | 188.29 | 183.35 | 0 | 0 | 0 | |
| 06/09/2024 |
190.81
|
2,318 | 192.36 | 192.36 | 186.06 | 0 | 0 | 0 | |
| 05/09/2024 |
188.00
|
15,605 | 188.00 | 192.75 | 186.06 | 0 | 10,000 | -1.9 | |
| 04/09/2024 |
192.75
|
3,153 | 190.91 | 192.75 | 190.04 | 0 | 0 | 0 | |
| 30/08/2024 |
191.88
|
12,800 | 194.30 | 194.30 | 190.04 | 0 | 10,000 | -2.0 | |
| 29/08/2024 |
194.30
|
6,133 | 191.68 | 195.75 | 190.91 | 0 | 0 | 0 | |
| 28/08/2024 |
195.66
|
1,327 | 195.75 | 195.75 | 193.43 | 0 | 0 | 0 | |
| 27/08/2024 |
194.78
|
1,270 | 195.75 | 195.75 | 191.88 | 0 | 0 | 0 | |
| 26/08/2024 |
194.69
|
3,476 | 194.78 | 197.30 | 191.88 | 0 | 0 | 0 | |
| 23/08/2024 |
195.56
|
2,302 | 196.72 | 196.72 | 191.97 | 0 | 0 | 0 | |
| 22/08/2024 |
193.72
|
14,001 | 197.69 | 197.69 | 191.78 | 0 | 10,000 | -2.0 | |
| 21/08/2024 |
197.11
|
12,003 | 198.56 | 199.63 | 193.82 | 0 | 10,000 | -2.0 | |
| 20/08/2024 |
198.27
|
4,684 | 197.59 | 198.47 | 195.95 | 0 | 0 | 0 | |
| 19/08/2024 |
197.59
|
21,107 | 196.72 | 197.69 | 194.40 | 0 | 0 | 0 | |
| 16/08/2024 |
196.72
|
13,320 | 194.30 | 196.72 | 189.94 | 0 | 0 | 0 | |
| 15/08/2024 |
194.30
|
1,201 | 189.94 | 194.40 | 189.94 | 0 | 0 | 0 | |
| 14/08/2024 |
194.78
|
526 | 194.78 | 194.78 | 193.82 | 0 | 0 | 0 | |
| 13/08/2024 |
194.78
|
1,003 | 195.75 | 195.75 | 193.14 | 0 | 0 | 0 | |
| 12/08/2024 |
195.27
|
4,400 | 193.82 | 198.66 | 191.97 | 0 | 0 | 0 | |
| 09/08/2024 |
191.88
|
2,400 | 189.65 | 192.75 | 188.10 | 0 | 0 | 0 | |
| 08/08/2024 |
188.00
|
2,708 | 189.94 | 189.94 | 188.00 | 0 | 0 | 0 | |
| 07/08/2024 |
188.87
|
801 | 188.78 | 188.87 | 187.03 | 0 | 0 | 0 | |
| 06/08/2024 |
189.45
|
5,517 | 184.12 | 189.45 | 184.12 | 0 | 0 | 0 | |
| 05/08/2024 |
183.06
|
12,528 | 190.42 | 190.42 | 182.19 | 0 | 0 | 0 | |
| 02/08/2024 |
194.69
|
12,600 | 194.01 | 194.69 | 190.91 | 0 | 0 | 0 | |
| 01/08/2024 |
194.78
|
6,307 | 199.63 | 199.63 | 194.78 | 0 | 0 | 0 | |
| 31/07/2024 |
198.18
|
16,900 | 199.63 | 199.63 | 195.75 | 0 | 0 | 0 | |
| 30/07/2024 |
199.63
|
5,200 | 201.28 | 201.28 | 199.63 | 0 | 0 | 0 | |
| 29/07/2024 |
201.47
|
7,400 | 202.54 | 202.54 | 200.60 | 0 | 0 | 0 | |
| 26/07/2024 |
201.08
|
1,700 | 203.51 | 203.51 | 201.08 | 0 | 0 | 0 | |
| 25/07/2024 |
200.11
|
2,812 | 200.99 | 200.99 | 199.15 | 0 | 0 | 0 | |
| 24/07/2024 |
203.02
|
4,309 | 199.63 | 203.02 | 199.63 | 0 | 0 | 0 | |