| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
19.80 | 5.66% | 11,000 | 1,700 | 0.6 |
306.60
390.80
369.90
|
|
2 tháng
(2025-03-03) |
-15.10 | -3.92% | 16,800 | 300 | 0.1 |
306.60
418.90
369.90
|
|
3 tháng
(2025-02-03) |
68.30 | 22.65% | 25,421 | -400 | -0.2 |
301.60
440
369.90
|
|
6 tháng
(2024-11-01) |
99.90 | 37% | 35,451 | -2,700 | -0.8 |
255
440
369.90
|
|
12 tháng
(2024-05-06) |
172.52 | 87.40% | 83,616 | -3,311 | -1.0 |
187.06
440
369.90
|
|
24 tháng
(2023-05-11) |
224.75 | 154.85% | 218,511 | -2,400 | -1.0 |
145.15
440
369.90
|
|
36 tháng
(2022-05-16) |
215.95 | 140.27% | 266,068 | 9,000 | 0.9 |
136.81
440
369.90
|
|
60 tháng
(2020-05-26) |
250.31 | 209.31% | 956,593 | 48,742 | 8.5 |
116.78
440
369.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
214
|
301 | 215 | 215 | 214 | 0 | 200 | -0.0 | |
| 09/07/2024 |
214
|
1,002 | 214.90 | 214.90 | 212.50 | 100 | 0 | 0.0 | |
| 08/07/2024 |
214.90
|
600 | 212 | 214.90 | 212 | 0 | 100 | -0.0 | |
| 05/07/2024 |
208.10
|
100 | 208.10 | 208.10 | 208.10 | 0 | 0 | 0 | |
| 04/07/2024 |
208.10
|
2,100 | 205.20 | 208.10 | 205.20 | 500 | 100 | 0.1 | |
| 03/07/2024 |
217.80
|
100 | 217.80 | 217.80 | 217.80 | 0 | 0 | 0 | |
| 02/07/2024 |
208.10
|
102 | 208.10 | 208.10 | 208.10 | 0 | 2 | -0.0 | |
| 01/07/2024 |
205.50
|
29 | 205.50 | 205.50 | 205.50 | 0 | 0 | 0 | |
| 28/06/2024 |
205.50
|
0 | 205.50 | 205.50 | 205.50 | 0 | 0 | 0 | |
| 27/06/2024 |
205.50
|
2,000 | 210 | 210 | 205.30 | 500 | 0 | 0.1 | |
| 26/06/2024 |
210
|
404 | 210 | 210 | 210 | 0 | 0 | 0 | |
| 25/06/2024 |
210
|
226 | 210 | 210 | 210 | 0 | 0 | 0 | |
| 24/06/2024 |
210
|
240 | 210 | 210 | 210 | 100 | 100 | 0 | |
| 21/06/2024 |
217.90
|
500 | 210 | 217.90 | 205.20 | 0 | 0 | 0 | |
| 20/06/2024 |
210
|
200 | 210 | 210 | 210 | 100 | 0 | 0.0 | |
| 19/06/2024 |
210
|
739 | 208 | 210 | 208 | 100 | 100 | 0.0 | |
| 18/06/2024 |
219
|
200 | 205 | 219 | 205 | 0 | 200 | -0.0 | |
| 17/06/2024 |
214.90
|
845 | 200 | 219 | 200 | 0 | 100 | -0.0 | |
| 14/06/2024 |
205
|
112 | 205 | 205 | 205 | 3 | 100 | -0.0 | |
| 13/06/2024 |
205
|
0 | 205 | 205 | 205 | 0 | 0 | 0 | |
| 12/06/2024 |
205
|
2 | 205 | 205 | 205 | 0 | 0 | 0 | |
| 11/06/2024 |
205
|
0 | 205 | 205 | 205 | 0 | 0 | 0 | |
| 10/06/2024 |
205
|
304 | 205 | 205 | 205 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 07/06/2024 |
205
|
900 | 189 | 210 | 189 | 0 | 0 | 0 | |
| 06/06/2024 |
208.40
|
100 | 208.40 | 208.40 | 208.40 | 0 | 0 | 0 | |
| 05/06/2024 |
202.05
|
427 | 207.41 | 208.40 | 202.05 | 0 | 0 | 0 | |
| 04/06/2024 |
201.35
|
103 | 201.35 | 201.35 | 201.35 | 0 | 0 | 0 | |
| 03/06/2024 |
201.25
|
1,705 | 199.47 | 201.35 | 199.47 | 1,000 | 0 | 0.2 | |
| 31/05/2024 |
199.47
|
1,302 | 201.35 | 201.35 | 198.48 | 500 | 0 | 0.1 | |
| 30/05/2024 |
196.99
|
103 | 196.99 | 196.99 | 196.99 | 0 | 0 | 0 | |
| 29/05/2024 |
196.79
|
302 | 196.99 | 196.99 | 196.79 | 0 | 0 | 0 | |
| 28/05/2024 |
196.59
|
1,600 | 196.19 | 196.59 | 188.65 | 700 | 300 | 0.1 | |
| 27/05/2024 |
196.19
|
1,005 | 193.41 | 196.19 | 193.41 | 0 | 200 | -0.0 | |
| 24/05/2024 |
193.22
|
0 | 193.22 | 193.22 | 193.22 | 0 | 0 | 0 | |
| 23/05/2024 |
193.22
|
700 | 193.51 | 193.51 | 193.22 | 600 | 0 | 0.1 | |
| 22/05/2024 |
193.51
|
0 | 193.51 | 193.51 | 193.51 | 0 | 0 | 0 | |
| 21/05/2024 |
193.51
|
9 | 193.51 | 193.51 | 193.51 | 0 | 5 | -0.0 | |
| 20/05/2024 |
193.51
|
321 | 193.51 | 193.51 | 193.51 | 100 | 100 | 0 | |
| 17/05/2024 |
193.51
|
0 | 193.51 | 193.51 | 193.51 | 0 | 0 | 0 | |
| 16/05/2024 |
193.51
|
200 | 193.51 | 193.51 | 193.51 | 100 | 0 | 0.0 | |
| 15/05/2024 |
193.22
|
100 | 193.22 | 193.22 | 193.22 | 0 | 0 | 0 | |
| 14/05/2024 |
192.52
|
201 | 192.62 | 192.62 | 192.52 | 0 | 0 | 0 | |
| 13/05/2024 |
187.06
|
200 | 187.06 | 187.06 | 187.06 | 0 | 0 | 0 | |
| 10/05/2024 |
193.41
|
0 | 193.41 | 193.41 | 193.41 | 0 | 0 | 0 | |
| 09/05/2024 |
193.41
|
73 | 193.41 | 193.41 | 193.41 | 70 | 72 | -0.0 | |
| 08/05/2024 |
193.41
|
707 | 186.77 | 193.41 | 186.77 | 507 | 100 | 0.1 | |
| 07/05/2024 |
197.38
|
5 | 197.38 | 197.38 | 197.38 | 0 | 0 | 0 | |
| 06/05/2024 |
197.38
|
123 | 197.38 | 197.38 | 197.38 | 0 | 0 | 0 | |
| 03/05/2024 |
188.65
|
1,015 | 190.54 | 190.54 | 188.65 | 400 | 0 | 0.1 | |
| 02/05/2024 |
193.41
|
8 | 193.41 | 193.41 | 193.41 | 0 | 0 | 0 | |
| 26/04/2024 |
193.41
|
450 | 193.41 | 193.41 | 193.41 | 0 | 0 | 0 | |
| 25/04/2024 |
186.77
|
104 | 186.77 | 186.77 | 186.77 | 0 | 0 | 0 | |
| 24/04/2024 |
186.67
|
0 | 186.67 | 186.67 | 186.67 | 0 | 0 | 0 | |
| 23/04/2024 |
186.67
|
500 | 186.67 | 186.67 | 186.67 | 300 | 0 | 0.1 | |
| 22/04/2024 |
186.57
|
9 | 186.57 | 186.57 | 186.57 | 0 | 0 | 0 | |
| 19/04/2024 |
186.57
|
401 | 186.77 | 186.77 | 186.57 | 0 | 0 | 0 | |
| 17/04/2024 |
186.67
|
301 | 187.16 | 187.16 | 186.67 | 0 | 0 | 0 | |
| 16/04/2024 |
187.16
|
301 | 187.56 | 187.56 | 187.16 | 0 | 0 | 0 | |
| 15/04/2024 |
187.56
|
308 | 187.56 | 187.56 | 187.56 | 0 | 0 | 0 | |
| 12/04/2024 |
186.77
|
0 | 186.77 | 186.77 | 186.77 | 0 | 0 | 0 | |
| 11/04/2024 |
186.77
|
110 | 186.77 | 186.77 | 186.77 | 0 | 100 | -0.0 | |
| 10/04/2024 |
200.36
|
101 | 200.36 | 200.36 | 200.36 | 0 | 0 | 0 | |
| 09/04/2024 |
191.03
|
200 | 191.03 | 191.03 | 191.03 | 200 | 0 | 0.0 | |
| 08/04/2024 |
190.54
|
9 | 190.54 | 190.54 | 190.54 | 0 | 0 | 0 | |
| 05/04/2024 |
190.54
|
109 | 190.54 | 190.54 | 190.54 | 0 | 0 | 0 | |
| 04/04/2024 |
187.56
|
500 | 179.62 | 187.56 | 179.62 | 0 | 0 | 0 | |
| 03/04/2024 |
188.65
|
101 | 188.65 | 188.65 | 188.65 | 0 | 0 | 0 | |
| 02/04/2024 |
187.56
|
128 | 187.56 | 187.56 | 187.56 | 0 | 128 | -0.0 | |
| 01/04/2024 |
197.48
|
200 | 197.48 | 197.48 | 197.48 | 101 | 0 | 0.0 | |
| 29/03/2024 |
197.48
|
1,301 | 195.50 | 197.48 | 195.50 | 1,000 | 0 | 0.2 | |
| 28/03/2024 |
195.50
|
0 | 195.50 | 195.50 | 195.50 | 0 | 0 | 0 | |
| 27/03/2024 |
195.50
|
100 | 195.50 | 195.50 | 195.50 | 100 | 0 | 0.0 | |
| 26/03/2024 |
194.51
|
108 | 194.51 | 194.51 | 194.51 | 0 | 0 | 0 | |
| 25/03/2024 |
194.51
|
8 | 194.51 | 194.51 | 194.51 | 0 | 0 | 0 | |
| 22/03/2024 |
194.51
|
2,302 | 186.57 | 195.50 | 186.57 | 700 | 100 | 0.1 | |
| 21/03/2024 |
200.16
|
111 | 200.16 | 200.16 | 200.16 | 0 | 0 | 0 | |
| 20/03/2024 |
190.64
|
500 | 205.72 | 205.72 | 190.64 | 300 | 0 | 0.1 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 144% | |||||||||
| 19/03/2024 |
207.11
|
649 | 207.21 | 207.21 | 207.11 | 0 | 0 | 0 | |
| 18/03/2024 |
204.03
|
4,826 | 198.01 | 204.03 | 197.45 | 201 | 0 | 0.0 | |
| 15/03/2024 |
197.45
|
615 | 197.54 | 197.54 | 197.08 | 0 | 0 | 0 | |
| 14/03/2024 |
197.54
|
610 | 197.54 | 197.54 | 197.54 | 100 | 0 | 0.0 | |
| 13/03/2024 |
191.98
|
572 | 197.54 | 197.54 | 186.04 | 0 | 100 | -0.0 | |
| 12/03/2024 |
197.54
|
4 | 197.54 | 197.54 | 197.54 | 0 | 0 | 0 | |
| 11/03/2024 |
197.54
|
4,500 | 197.54 | 199.95 | 197.54 | 2,000 | 0 | 0.4 | |
| 08/03/2024 |
197.54
|
738 | 199.40 | 200.23 | 197.54 | 0 | 100 | -0.0 | |
| 07/03/2024 |
199.40
|
201 | 199.40 | 199.40 | 199.40 | 0 | 0 | 0 | |
| 06/03/2024 |
198.47
|
3,350 | 194.76 | 199.12 | 194.76 | 230 | 100 | 0.0 | |
| 05/03/2024 |
194.76
|
2,203 | 199.40 | 201.25 | 194.76 | 900 | 0 | 0.2 | |
| 04/03/2024 |
199.95
|
5,351 | 187.43 | 203.11 | 187.43 | 1,300 | 3,900 | -0.5 | |
| 01/03/2024 |
187.43
|
3,920 | 181.78 | 191.05 | 181.78 | 100 | 2,000 | -0.4 | |
| 29/02/2024 |
179.09
|
200 | 167.86 | 179.09 | 167.86 | 0 | 100 | -0.0 | |
| 28/02/2024 |
179.09
|
0 | 179.09 | 179.09 | 179.09 | 0 | 0 | 0 | |
| 27/02/2024 |
179.09
|
205 | 166.94 | 179.09 | 166.94 | 100 | 200 | -0.0 | |
| 26/02/2024 |
179.09
|
0 | 179.09 | 179.09 | 179.09 | 0 | 0 | 0 | |
| 23/02/2024 |
179.09
|
300 | 179.09 | 179.09 | 179.09 | 0 | 0 | 0 | |
| 22/02/2024 |
180.57
|
0 | 180.57 | 180.57 | 180.57 | 0 | 0 | 0 | |
| 21/02/2024 |
180.57
|
1,500 | 178.99 | 180.57 | 178.99 | 500 | 500 | 0.0 | |
| 20/02/2024 |
179.09
|
2 | 179.09 | 179.09 | 179.09 | 0 | 0 | 0 | |
| 19/02/2024 |
179.09
|
600 | 180.85 | 180.85 | 179.09 | 0 | 0 | 0 | |
| 16/02/2024 |
182.70
|
202 | 182.70 | 182.70 | 182.70 | 100 | 0 | 0.0 | |