| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
37.90 | 17.78% | 48,300 | -7,351 | -2.1 |
213.20
273
251.10
|
|
2 tháng
(2025-02-07) |
37.40 | 17.50% | 66,400 | -9,252 | -2.5 |
210.40
273
251.10
|
|
3 tháng
(2025-01-08) |
41.20 | 19.63% | 79,100 | -8,842 | -2.4 |
206.10
273
251.10
|
|
6 tháng
(2024-10-10) |
34.70 | 16.04% | 126,500 | -5,781 | -1.7 |
205.10
273
251.10
|
|
12 tháng
(2024-04-15) |
48.99 | 24.24% | 241,900 | -14,281 | -3.7 |
195.47
273
251.10
|
|
24 tháng
(2023-04-19) |
53.36 | 26.98% | 344,500 | -26,081 | -6.1 |
164.19
273
251.10
|
|
36 tháng
(2022-04-25) |
19.26 | 8.31% | 395,600 | -33,918 | -6.3 |
164.19
273
251.10
|
|
60 tháng
(2020-05-04) |
92.77 | 58.60% | 589,890 | -668 | 1.3 |
153.17
273
251.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/11/2024 |
217.70
|
600 | 211.80 | 219.90 | 211.80 | 0 | 400 | -0.1 | |
| 07/11/2024 |
213.40
|
300 | 217.70 | 217.70 | 213.40 | 0 | 0 | 0 | |
| 06/11/2024 |
216.40
|
0 | 216.40 | 216.40 | 216.40 | 0 | 0 | 0 | |
| 05/11/2024 |
216.40
|
700 | 213.80 | 216.40 | 213.80 | 0 | 0 | 0 | |
| 04/11/2024 |
211.20
|
300 | 215 | 215 | 211.20 | 200 | 0 | 0.0 | |
| 01/11/2024 |
215.70
|
0 | 215.70 | 215.70 | 215.70 | 0 | 0 | 0 | |
| 31/10/2024 |
215.70
|
800 | 215.80 | 215.80 | 215.70 | 200 | 0 | 0.0 | |
| 30/10/2024 |
219
|
100 | 219 | 219 | 219 | 0 | 0 | 0 | |
| 29/10/2024 |
215.20
|
100 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 28/10/2024 |
221.50
|
0 | 221.50 | 221.50 | 221.50 | 0 | 0 | 0 | |
| 25/10/2024 |
221.50
|
100 | 221.50 | 221.50 | 221.50 | 0 | 0 | 0 | |
| 24/10/2024 |
224.90
|
400 | 224.90 | 224.90 | 224.90 | 0 | 0 | 0 | |
| 23/10/2024 |
227.90
|
0 | 227.90 | 227.90 | 227.90 | 0 | 0 | 0 | |
| 22/10/2024 |
227.90
|
400 | 213.70 | 227.90 | 213.70 | 100 | 0 | 0.0 | |
| 21/10/2024 |
213.80
|
200 | 214.30 | 214.30 | 213.80 | 0 | 0 | 0 | |
| 18/10/2024 |
214.30
|
100 | 214.30 | 214.30 | 214.30 | 0 | 0 | 0 | |
| 17/10/2024 |
214.30
|
500 | 212.10 | 214.30 | 212.10 | 0 | 0 | 0 | |
| 16/10/2024 |
214.30
|
500 | 214 | 214.30 | 214 | 0 | 0 | 0 | |
| 15/10/2024 |
213.40
|
300 | 215.40 | 215.40 | 213.40 | 0 | 0 | 0 | |
| 14/10/2024 |
215.40
|
600 | 212.40 | 215.40 | 212.40 | 0 | 100 | -0.0 | |
| 11/10/2024 |
213.40
|
1,400 | 210.10 | 217.10 | 210 | 1,000 | 0 | 0.2 | |
| 10/10/2024 |
216.40
|
0 | 216.40 | 216.40 | 216.40 | 0 | 0 | 0 | |
| 09/10/2024 |
216.40
|
1,100 | 212.50 | 216.40 | 212 | 0 | 0 | 0 | |
| 08/10/2024 |
212
|
200 | 212.10 | 212.10 | 212 | 0 | 0 | 0 | |
| 07/10/2024 |
212.10
|
200 | 212.10 | 212.10 | 212.10 | 0 | 0 | 0 | |
| 04/10/2024 |
212.10
|
700 | 212.20 | 212.20 | 212 | 200 | 0 | 0.0 | |
| 03/10/2024 |
214
|
1,500 | 212.20 | 216.50 | 212.20 | 0 | 100 | -0.0 | |
| 02/10/2024 |
213.10
|
800 | 217.90 | 217.90 | 213.10 | 0 | 0 | 0 | |
| 01/10/2024 |
219.90
|
300 | 212.10 | 219.90 | 212.10 | 0 | 0 | 0 | |
| 30/09/2024 |
211.10
|
2,100 | 217.10 | 217.90 | 211.10 | 0 | 0 | 0 | |
| 27/09/2024 |
218.60
|
500 | 219.40 | 220 | 218.60 | 200 | 0 | 0.0 | |
| 26/09/2024 |
218.50
|
1,700 | 212.50 | 218.90 | 212.50 | 0 | 0 | 0 | |
| 25/09/2024 |
212.50
|
1,800 | 211.10 | 212.50 | 211.10 | 0 | 0 | 0 | |
| 24/09/2024 |
210.50
|
400 | 212 | 212 | 207.60 | 0 | 0 | 0 | |
| 23/09/2024 |
221
|
2,500 | 221 | 221.30 | 221 | 100 | 0 | 0.0 | |
| 20/09/2024 |
221.20
|
1,300 | 226 | 226 | 221.10 | 0 | 0 | 0 | |
| 19/09/2024 |
226
|
100 | 226 | 226 | 226 | 0 | 0 | 0 | |
| 18/09/2024 |
226
|
1,500 | 230 | 230 | 219.60 | 0 | 0 | 0 | |
| 17/09/2024 |
232.40
|
1,300 | 223.90 | 233.90 | 223.90 | 0 | 100 | -0.0 | |
| 16/09/2024 |
218.60
|
1,200 | 219 | 220.30 | 218.60 | 0 | 0 | 0 | |
| 13/09/2024 |
232.70
|
0 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 | |
| 12/09/2024 |
232.70
|
100 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 | |
| 11/09/2024 |
227
|
1,600 | 218.10 | 227 | 212 | 100 | 0 | 0.0 | |
| 10/09/2024 |
218.10
|
800 | 228 | 228 | 217.90 | 0 | 0 | 0 | |
| 09/09/2024 |
228.50
|
1,900 | 228.30 | 232.90 | 228.30 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 250% | |||||||||
| 06/09/2024 |
244.90
|
5,600 | 254.50 | 254.50 | 232.70 | 0 | 0 | 0 | |
| 05/09/2024 |
250.20
|
1,600 | 244.02 | 253.56 | 244.02 | 0 | 200 | -0.1 | |
| 04/09/2024 |
243.93
|
6,000 | 242.74 | 248.93 | 242.65 | 100 | 800 | -0.2 | |
| 30/08/2024 |
242.74
|
2,100 | 250.02 | 250.47 | 242.38 | 0 | 100 | -0.0 | |
| 29/08/2024 |
256.47
|
11,500 | 259.56 | 259.56 | 251.11 | 0 | 700 | -0.2 | |
| 28/08/2024 |
242.65
|
8,800 | 242.65 | 242.65 | 242.56 | 500 | 1,600 | -0.3 | |
| 27/08/2024 |
226.83
|
10,200 | 226.83 | 226.83 | 223.65 | 0 | 1,500 | -0.4 | |
| 26/08/2024 |
212.02
|
2,400 | 212.02 | 212.02 | 212.02 | 0 | 200 | -0.0 | |
| 23/08/2024 |
198.20
|
2,400 | 199.11 | 199.11 | 198.20 | 0 | 0 | 0 | |
| 22/08/2024 |
199.11
|
0 | 199.11 | 199.11 | 199.11 | 0 | 0 | 0 | |
| 21/08/2024 |
199.11
|
600 | 198.92 | 200.01 | 198.92 | 0 | 0 | 0 | |
| 20/08/2024 |
198.92
|
200 | 198.92 | 198.92 | 198.92 | 0 | 0 | 0 | |
| 19/08/2024 |
198.20
|
2,000 | 198.65 | 198.65 | 184.83 | 0 | 1,000 | -0.2 | |
| 16/08/2024 |
198.65
|
500 | 198.65 | 198.65 | 198.56 | 0 | 0 | 0 | |
| 15/08/2024 |
199.01
|
500 | 199.01 | 199.01 | 199.01 | 0 | 0 | 0 | |
| 14/08/2024 |
198.65
|
0 | 198.65 | 198.65 | 198.65 | 0 | 0 | 0 | |
| 13/08/2024 |
198.65
|
600 | 198.83 | 198.83 | 198.56 | 0 | 0 | 0 | |
| 12/08/2024 |
199.01
|
1,000 | 198.65 | 199.01 | 198.47 | 0 | 0 | 0 | |
| 09/08/2024 |
199.01
|
100 | 199.01 | 199.01 | 199.01 | 100 | 0 | 0.0 | |
| 08/08/2024 |
195.47
|
0 | 195.47 | 195.47 | 195.47 | 0 | 0 | 0 | |
| 07/08/2024 |
195.47
|
400 | 195.92 | 195.92 | 195.47 | 100 | 0 | 0.0 | |
| 06/08/2024 |
195.47
|
0 | 195.47 | 195.47 | 195.47 | 0 | 0 | 0 | |
| 05/08/2024 |
195.47
|
1,000 | 195.56 | 195.56 | 195.47 | 0 | 200 | -0.0 | |
| 02/08/2024 |
198.11
|
600 | 205.47 | 205.47 | 198.11 | 0 | 0 | 0 | |
| 01/08/2024 |
197.47
|
0 | 197.47 | 197.47 | 197.47 | 0 | 0 | 0 | |
| 31/07/2024 |
197.47
|
0 | 197.47 | 197.47 | 197.47 | 0 | 0 | 0 | |
| 30/07/2024 |
197.47
|
0 | 197.47 | 197.47 | 197.47 | 0 | 0 | 0 | |
| 29/07/2024 |
197.47
|
0 | 197.47 | 197.47 | 197.47 | 0 | 0 | 0 | |
| 26/07/2024 |
197.47
|
400 | 197.38 | 197.47 | 197.38 | 0 | 0 | 0 | |
| 25/07/2024 |
197.38
|
0 | 197.38 | 197.38 | 197.38 | 0 | 0 | 0 | |
| 24/07/2024 |
197.38
|
700 | 197.74 | 206.38 | 197.38 | 0 | 0 | 0 | |
| 23/07/2024 |
203.47
|
200 | 203.47 | 203.47 | 203.47 | 0 | 0 | 0 | |
| 22/07/2024 |
199.20
|
0 | 199.20 | 199.20 | 199.20 | 0 | 0 | 0 | |
| 19/07/2024 |
199.20
|
700 | 199.20 | 199.20 | 199.20 | 0 | 0 | 0 | |
| 18/07/2024 |
199.20
|
0 | 199.20 | 199.20 | 199.20 | 0 | 0 | 0 | |
| 17/07/2024 |
199.20
|
200 | 199.56 | 199.56 | 199.20 | 0 | 0 | 0 | |
| 16/07/2024 |
199.11
|
2,300 | 200.92 | 200.92 | 199.11 | 400 | 0 | 0.1 | |
| 15/07/2024 |
199.01
|
600 | 201.83 | 201.83 | 199.01 | 0 | 0 | 0 | |
| 12/07/2024 |
203.56
|
100 | 203.56 | 203.56 | 203.56 | 0 | 0 | 0 | |
| 11/07/2024 |
200.11
|
100 | 200.11 | 200.11 | 200.11 | 0 | 0 | 0 | |
| 10/07/2024 |
200.92
|
200 | 200.11 | 200.92 | 200.11 | 0 | 0 | 0 | |
| 09/07/2024 |
200.01
|
900 | 206.38 | 207.11 | 200.01 | 0 | 100 | -0.0 | |
| 08/07/2024 |
203.47
|
200 | 198.65 | 203.47 | 198.65 | 0 | 100 | -0.0 | |
| 05/07/2024 |
203.65
|
500 | 201.83 | 203.65 | 201.83 | 0 | 0 | 0 | |
| 04/07/2024 |
202.74
|
300 | 202.74 | 202.74 | 202.74 | 0 | 100 | -0.0 | |
| 03/07/2024 |
202.74
|
0 | 202.74 | 202.74 | 202.74 | 0 | 0 | 0 | |
| 02/07/2024 |
202.74
|
700 | 203.01 | 203.01 | 202.74 | 0 | 0 | 0 | |
| 01/07/2024 |
202.74
|
300 | 203.11 | 203.11 | 200.01 | 0 | 100 | -0.0 | |
| 28/06/2024 |
203.11
|
100 | 203.11 | 203.11 | 203.11 | 100 | 0 | 0.0 | |
| 27/06/2024 |
202.74
|
0 | 202.74 | 202.74 | 202.74 | 0 | 0 | 0 | |
| 26/06/2024 |
202.74
|
700 | 200.01 | 202.74 | 200.01 | 0 | 0 | 0 | |
| 25/06/2024 |
200.01
|
0 | 200.01 | 200.01 | 200.01 | 0 | 0 | 0 | |
| 24/06/2024 |
200.01
|
1,100 | 200.01 | 200.01 | 200.01 | 0 | 0 | 0 | |
| 21/06/2024 |
200.01
|
700 | 207.20 | 207.20 | 200.01 | 0 | 600 | -0.1 | |
| 20/06/2024 |
200.01
|
600 | 200.01 | 200.01 | 200.01 | 0 | 0 | 0 | |