| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
21.50 | 9.01% | 1,900 | 0 | 0 |
238.50
260
260
|
|
2 tháng
(2026-08-10) |
-35 | -11.86% | 2,200 | 0 | 0 |
180.40
295
260
|
|
3 tháng
(2026-07-10) |
-35 | -11.86% | 2,200 | 0 | 0 |
180.40
295
260
|
|
6 tháng
(2026-04-13) |
2.19 | 0.85% | 140,800 | -2,600 | -0.7 |
180.40
295
260
|
|
12 tháng
(2025-10-13) |
75.33 | 40.79% | 661,100 | -6,100 | -1.5 |
168.32
295
260
|
|
24 tháng
(2024-10-18) |
24.57 | 10.43% | 897,022 | 3,490 | 0.7 |
163.51
295
260
|
|
36 tháng
(2023-10-24) |
55.98 | 27.44% | 964,522 | 23,090 | 5.8 |
163.51
295
260
|
|
60 tháng
(2021-11-03) |
137.93 | 112.99% | 1,633,832 | 4,929,849 | 1,317.1 |
78.33
295
260
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 25/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 24/03/2025 |
206.22
|
100 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 21/03/2025 |
206.22
|
2,100 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 20/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 19/03/2025 |
206.22
|
0 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 18/03/2025 |
206.22
|
6,300 | 206.22 | 206.22 | 206.22 | 0 | 0 | 0 | |
| 17/03/2025 |
229.40
|
0 | 229.40 | 229.40 | 229.40 | 0 | 0 | 0 | |
| 14/03/2025 |
204.58
|
100 | 204.58 | 204.58 | 204.58 | 0 | 0 | 0 | |
| 13/03/2025 |
204.58
|
0 | 204.58 | 204.58 | 204.58 | 0 | 0 | 0 | |
| 12/03/2025 |
202.95
|
3,900 | 202.95 | 211.60 | 202.95 | 500 | 0 | 0.1 | |
| 11/03/2025 |
202.95
|
0 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 10/03/2025 |
202.95
|
0 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 07/03/2025 |
202.95
|
0 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 06/03/2025 |
202.95
|
0 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 05/03/2025 |
202.95
|
200 | 202.95 | 202.95 | 202.95 | 0 | 0 | 0 | |
| 04/03/2025 |
199.48
|
0 | 199.48 | 199.48 | 199.48 | 0 | 0 | 0 | |
| 03/03/2025 |
199.48
|
0 | 199.48 | 199.48 | 199.48 | 0 | 0 | 0 | |
| 28/02/2025 |
199.10
|
1 | 199.48 | 199.48 | 199.48 | 0 | 0 | 0 | |
| 27/02/2025 |
199.10
|
2,500 | 202.66 | 202.66 | 199.10 | 100 | 0 | 0.0 | |
| 26/02/2025 |
199.10
|
6,401 | 204.00 | 204.00 | 199.10 | 0 | 0 | 0 | |
| 25/02/2025 |
214.49
|
202 | 214.49 | 214.49 | 214.49 | 0 | 0 | 0 | |
| 24/02/2025 |
215.45
|
100 | 215.45 | 215.45 | 215.45 | 0 | 0 | 0 | |
| 21/02/2025 |
213.53
|
2 | 216.41 | 216.41 | 216.41 | 0 | 0 | 0 | |
| 20/02/2025 |
213.53
|
1 | 216.41 | 216.41 | 216.41 | 0 | 0 | 0 | |
| 19/02/2025 |
213.53
|
200 | 219.30 | 219.30 | 213.53 | 0 | 0 | 0 | |
| 18/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 17/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 14/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 13/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 12/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 11/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 10/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 07/02/2025 |
221.22
|
0 | 221.22 | 221.22 | 221.22 | 0 | 0 | 0 | |
| 06/02/2025 |
221.22
|
100 | 221.22 | 221.22 | 221.22 | 1,600 | 1,600 | 0 | |
| 05/02/2025 |
221.22
|
1,300 | 230.74 | 230.74 | 221.22 | 1,000 | 0 | 0.2 | |
| 04/02/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 24/01/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 23/01/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 22/01/2025 |
221.51
|
0 | 221.51 | 221.51 | 221.51 | 0 | 0 | 0 | |
| 21/01/2025 |
221.80
|
2,400 | 221.22 | 221.80 | 221.22 | 2,400 | 0 | 0.6 | |
| 20/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 17/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 16/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 15/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 14/01/2025 |
221.80
|
0 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 | |
| 13/01/2025 |
221.99
|
300 | 221.41 | 221.99 | 221.41 | 0 | 0 | 0 | |
| 10/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 09/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 08/01/2025 |
221.41
|
0 | 221.41 | 221.41 | 221.41 | 0 | 0 | 0 | |
| 07/01/2025 |
211.60
|
0 | 211.60 | 211.60 | 211.60 | 0 | 0 | 0 | |
| 06/01/2025: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 06/01/2025 |
221.22
|
1,100 | 223.24 | 223.24 | 221.22 | 1,000 | 0 | 0.2 | |
| 03/01/2025 |
221.22
|
3,900 | 225.55 | 225.93 | 221.22 | 1,000 | 0 | 0.2 | |
| 02/01/2025 |
225.74
|
300 | 225.46 | 225.74 | 225.46 | 0 | 0 | 0 | |
| 31/12/2024 |
225.46
|
100 | 225.46 | 225.46 | 225.46 | 0 | 0 | 0 | |
| 30/12/2024 |
225.93
|
500 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 27/12/2024 |
225.93
|
300 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 26/12/2024 |
225.93
|
1,200 | 225.93 | 226.87 | 225.93 | 0 | 0 | 0 | |
| 25/12/2024 |
225.93
|
200 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 24/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 23/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 20/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 19/12/2024 |
225.93
|
300 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 18/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 17/12/2024 |
225.93
|
600 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 16/12/2024 |
224.04
|
0 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 13/12/2024 |
224.04
|
0 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 12/12/2024 |
224.04
|
0 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 11/12/2024 |
224.04
|
0 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 10/12/2024 |
224.04
|
100 | 224.04 | 224.04 | 224.04 | 0 | 0 | 0 | |
| 09/12/2024 |
225.93
|
1,100 | 221.22 | 225.93 | 221.22 | 0 | 0 | 0 | |
| 06/12/2024 |
207.10
|
300 | 207.10 | 207.10 | 207.10 | 0 | 0 | 0 | |
| 05/12/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 04/12/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 03/12/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 02/12/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 29/11/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 0 | 0 | 0 | |
| 28/11/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 0 | 0 | 0 | |
| 27/11/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 0 | 0 | 0 | |
| 26/11/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 0 | 0 | 0 | |
| 25/11/2024 |
216.61
|
6,200 | 221.22 | 221.22 | 216.51 | 0 | 0 | 0 | |
| 22/11/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 21/11/2024 |
234.87
|
2,000 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 20/11/2024 |
225.93
|
4,800 | 236.28 | 236.28 | 216.51 | 0 | 0 | 0 | |
| 19/11/2024 |
236.28
|
2,800 | 239.11 | 239.11 | 232.52 | 0 | 0 | 0 | |
| 18/11/2024 |
235.34
|
3,800 | 235.34 | 237.22 | 235.34 | 1,600 | 0 | 0.4 | |
| 15/11/2024 |
235.25
|
100 | 235.25 | 235.25 | 235.25 | 0 | 0 | 0 | |
| 14/11/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 13/11/2024 |
232.23
|
0 | 232.23 | 232.23 | 232.23 | 0 | 0 | 0 | |
| 12/11/2024 |
235.34
|
1,500 | 230.63 | 235.34 | 230.63 | 0 | 0 | 0 | |
| 11/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 08/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 07/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 06/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 05/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 04/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 01/11/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 31/10/2024 |
235.43
|
100 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 30/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |
| 29/10/2024 |
235.43
|
0 | 235.43 | 235.43 | 235.43 | 0 | 0 | 0 | |