| 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) |
|
| 01/03/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 | |
| 29/02/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 | |
| 28/02/2024 |
244.68
|
1,000 | 244.68 | 244.68 | 244.68 | 1,000 | 0 | 0.3 | |
| 27/02/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 | |
| 26/02/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 | |
| 23/02/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 | |
| 22/02/2024 |
244.68
|
100 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 | |
| 21/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 20/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 19/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 16/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 15/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 07/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 06/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 05/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 02/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 01/02/2024 |
253.49
|
0 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 31/01/2024 |
253.49
|
200 | 253.49 | 253.49 | 253.49 | 0 | 0 | 0 | |
| 30/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 29/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 26/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 25/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 24/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 23/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 22/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 19/01/2024: Cổ tức tiền mặt tỉ lệ: 85% | |||||||||
| 19/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 18/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 17/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 16/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 15/01/2024 |
241.26
|
100 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 12/01/2024 |
241.26
|
0 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 11/01/2024 |
241.26
|
100 | 241.26 | 241.26 | 241.26 | 0 | 0 | 0 | |
| 10/01/2024 |
236.53
|
100 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 09/01/2024 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 08/01/2024 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 05/01/2024 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 04/01/2024 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 03/01/2024 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 02/01/2024 |
236.53
|
1,000 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 29/12/2023 |
231.79
|
0 | 231.79 | 231.79 | 231.79 | 0 | 0 | 0 | |
| 28/12/2023 |
231.79
|
0 | 231.79 | 231.79 | 231.79 | 0 | 0 | 0 | |
| 27/12/2023 |
231.79
|
2,000 | 231.79 | 231.79 | 231.79 | 0 | 0 | 0 | |
| 26/12/2023 |
212.87
|
100 | 212.87 | 212.87 | 212.87 | 0 | 0 | 0 | |
| 25/12/2023 |
203.41
|
2,000 | 203.41 | 203.41 | 203.41 | 0 | 0 | 0 | |
| 22/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 21/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 20/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 19/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 18/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 15/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 14/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 13/12/2023 |
236.53
|
55,000 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 12/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 11/12/2023 |
236.53
|
100 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 08/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 07/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 06/12/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 05/12/2023 |
236.53
|
100 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |
| 04/12/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 01/12/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 30/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 29/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 28/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 27/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 24/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 23/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 22/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 21/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 20/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 17/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 16/11/2023 |
243.62
|
0 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 15/11/2023 |
243.62
|
100 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 14/11/2023 |
243.62
|
100 | 243.62 | 243.62 | 243.62 | 0 | 0 | 0 | |
| 13/11/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 10/11/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 09/11/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 08/11/2023 |
212.12
|
1,000 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 07/11/2023 |
212.12
|
800 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 06/11/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 03/11/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 02/11/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 01/11/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 31/10/2023 |
212.12
|
1,500 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 30/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 27/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 26/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 25/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 24/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 23/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 20/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 19/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 18/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 17/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 16/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 13/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 12/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 11/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 10/10/2023 |
212.12
|
0 | 212.12 | 212.12 | 212.12 | 0 | 0 | 0 | |
| 09/10/2023 |
208.14
|
1,900 | 208.14 | 217.60 | 208.14 | 0 | 0 | 0 | |
| 06/10/2023 |
236.53
|
0 | 236.53 | 236.53 | 236.53 | 0 | 0 | 0 | |