| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-12 | -6.25% | 2,200 | 0 | 0 |
175
192
180
|
|
2 tháng
(2025-10-17) |
-12 | -6.25% | 3,200 | 0 | 0 |
175
192
180
|
|
3 tháng
(2025-09-17) |
10 | 5.88% | 12,500 | 0 | 0 |
170
192
180
|
|
6 tháng
(2025-06-19) |
-40 | -18.18% | 16,300 | 0 | 0 |
170
220
180
|
|
12 tháng
(2024-12-23) |
-54.89 | -23.37% | 226,600 | 7,990 | 1.8 |
170
234.89
180
|
|
24 tháng
(2023-12-27) |
-51.79 | -22.35% | 317,600 | 28,790 | 7.2 |
170
270.13
180
|
|
36 tháng
(2023-01-03) |
10.25 | 6.04% | 472,100 | 5,232,248 | 1,352.8 |
154.21
302.66
180
|
|
60 tháng
(2021-01-11) |
137.70 | 325.52% | 1,107,318 | 4,936,649 | 1,318.7 |
42.30
302.66
180
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 14/05/2024 |
239.79
|
100 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 13/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 10/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 09/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 08/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 07/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 06/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 03/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 02/05/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 26/04/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 25/04/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 24/04/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 23/04/2024 |
239.79
|
100 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 22/04/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 | |
| 19/04/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 | |
| 17/04/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 | |
| 16/04/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 | |
| 15/04/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 | |
| 12/04/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 | |
| 11/04/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 | |
| 10/04/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 | |
| 09/04/2024 |
243.70
|
0 | 243.70 | 243.70 | 243.70 | 0 | 0 | 0 | |
| 08/04/2024 |
242.72
|
200 | 244.68 | 244.68 | 242.72 | 0 | 0 | 0 | |
| 05/04/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 04/04/2024 |
239.79
|
0 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 03/04/2024 |
239.79
|
100 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 02/04/2024 |
239.79
|
600 | 239.79 | 239.79 | 239.79 | 0 | 0 | 0 | |
| 01/04/2024 |
236.85
|
100 | 236.85 | 236.85 | 236.85 | 0 | 0 | 0 | |
| 29/03/2024 |
247.62
|
0 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 28/03/2024 |
247.62
|
0 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 27/03/2024 |
247.62
|
0 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 26/03/2024 |
247.62
|
0 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 25/03/2024 |
247.62
|
0 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 22/03/2024 |
247.62
|
0 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 21/03/2024 |
247.62
|
0 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 20/03/2024 |
247.62
|
0 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 19/03/2024 |
247.62
|
0 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 18/03/2024 |
247.62
|
100 | 247.62 | 247.62 | 247.62 | 0 | 0 | 0 | |
| 15/03/2024 |
248.40
|
0 | 248.40 | 248.40 | 248.40 | 0 | 0 | 0 | |
| 14/03/2024 |
249.57
|
5,800 | 230.00 | 249.57 | 230.00 | 0 | 0 | 0 | |
| 13/03/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 12/03/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 11/03/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 08/03/2024 |
234.89
|
0 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 07/03/2024 |
234.89
|
200 | 234.89 | 234.89 | 234.89 | 0 | 0 | 0 | |
| 06/03/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 | |
| 05/03/2024 |
244.68
|
200 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 | |
| 04/03/2024 |
244.68
|
0 | 244.68 | 244.68 | 244.68 | 0 | 0 | 0 | |
| 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 | |