| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
10.70 | 3.75% | 4,100 | 100 | 0 |
285.20
308.90
293.90
|
|
2 tháng
(2026-07-20) |
5.80 | 2% | 12,100 | 100 | 0 |
285
308.90
293.90
|
|
3 tháng
(2026-06-22) |
0.40 | 0.14% | 22,600 | 100 | 0 |
285
309.90
293.90
|
|
6 tháng
(2026-03-23) |
-17.30 | -5.52% | 58,200 | 100 | 0 |
285
330
293.90
|
|
12 tháng
(2025-09-23) |
-35.66 | -10.76% | 188,700 | 100 | 0 |
278
332
293.90
|
|
24 tháng
(2024-09-30) |
111.47 | 60.44% | 456,300 | 100 | 0 |
179.19
334.97
293.90
|
|
36 tháng
(2023-10-04) |
145.06 | 96.17% | 622,700 | 100 | 0 |
143.45
334.97
293.90
|
|
60 tháng
(2021-10-14) |
120.71 | 68.91% | 750,600 | 4,371 | 2.7 |
143.45
334.97
293.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
187.23
|
100 | 187.23 | 187.23 | 187.23 | 0 | 0 | 0 | |
| 17/10/2024 |
187.23
|
500 | 185.31 | 187.23 | 185.31 | 0 | 0 | 0 | |
| 16/10/2024 |
187.23
|
500 | 186.97 | 187.23 | 186.97 | 0 | 0 | 0 | |
| 15/10/2024 |
186.44
|
300 | 188.19 | 188.19 | 186.44 | 0 | 0 | 0 | |
| 14/10/2024 |
188.19
|
600 | 185.57 | 188.19 | 185.57 | 0 | 0 | 0 | |
| 11/10/2024 |
186.44
|
1,400 | 183.56 | 189.68 | 183.47 | 0 | 0 | 0 | |
| 10/10/2024 |
189.06
|
0 | 189.06 | 189.06 | 189.06 | 0 | 0 | 0 | |
| 09/10/2024 |
189.06
|
1,100 | 185.66 | 189.06 | 185.22 | 0 | 0 | 0 | |
| 08/10/2024 |
185.22
|
200 | 185.31 | 185.31 | 185.22 | 0 | 0 | 0 | |
| 07/10/2024 |
185.31
|
200 | 185.31 | 185.31 | 185.31 | 0 | 0 | 0 | |
| 04/10/2024 |
185.31
|
700 | 185.40 | 185.40 | 185.22 | 0 | 0 | 0 | |
| 03/10/2024 |
186.97
|
1,500 | 185.40 | 189.15 | 185.40 | 0 | 0 | 0 | |
| 02/10/2024 |
186.18
|
800 | 190.38 | 190.38 | 186.18 | 0 | 0 | 0 | |
| 01/10/2024 |
192.12
|
300 | 185.31 | 192.12 | 185.31 | 0 | 0 | 0 | |
| 30/09/2024 |
184.43
|
2,100 | 189.68 | 190.38 | 184.43 | 0 | 0 | 0 | |
| 27/09/2024 |
190.99
|
500 | 191.69 | 192.21 | 190.99 | 0 | 0 | 0 | |
| 26/09/2024 |
190.90
|
1,700 | 185.66 | 191.25 | 185.66 | 0 | 0 | 0 | |
| 25/09/2024 |
185.66
|
1,800 | 184.43 | 185.66 | 184.43 | 0 | 0 | 0 | |
| 24/09/2024 |
183.91
|
400 | 185.22 | 185.22 | 181.38 | 0 | 0 | 0 | |
| 23/09/2024 |
193.08
|
2,500 | 193.08 | 193.35 | 193.08 | 0 | 0 | 0 | |
| 20/09/2024 |
193.26
|
1,300 | 197.45 | 197.45 | 193.17 | 0 | 0 | 0 | |
| 19/09/2024 |
197.45
|
100 | 197.45 | 197.45 | 197.45 | 0 | 0 | 0 | |
| 18/09/2024 |
197.45
|
1,500 | 200.95 | 200.95 | 191.86 | 0 | 0 | 0 | |
| 17/09/2024 |
203.04
|
1,300 | 195.62 | 204.35 | 195.62 | 0 | 0 | 0 | |
| 16/09/2024 |
190.99
|
1,200 | 191.34 | 192.47 | 190.99 | 0 | 0 | 0 | |
| 13/09/2024 |
203.31
|
0 | 203.31 | 203.31 | 203.31 | 0 | 0 | 0 | |
| 12/09/2024 |
203.31
|
100 | 203.31 | 203.31 | 203.31 | 0 | 0 | 0 | |
| 11/09/2024 |
198.33
|
1,600 | 190.55 | 198.33 | 185.22 | 0 | 0 | 0 | |
| 10/09/2024 |
190.55
|
800 | 199.20 | 199.20 | 190.38 | 0 | 0 | 0 | |
| 09/09/2024 |
199.64
|
1,900 | 199.46 | 203.48 | 199.46 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 250% | |||||||||
| 06/09/2024 |
213.96
|
5,600 | 222.35 | 222.35 | 203.31 | 0 | 0 | 0 | |
| 05/09/2024 |
218.60
|
1,600 | 213.20 | 221.54 | 213.20 | 0 | 0 | 0 | |
| 04/09/2024 |
213.12
|
6,000 | 212.08 | 217.48 | 212.00 | 0 | 0 | 0 | |
| 03/09/2024 |
150.92
|
500 | 150.92 | 150.92 | 150.92 | 0 | 0 | 0 | |
| 02/09/2024 |
146.15
|
0 | 146.15 | 146.15 | 146.15 | 0 | 0 | 0 | |
| 30/08/2024 |
212.08
|
2,100 | 218.44 | 218.83 | 211.77 | 0 | 0 | 0 | |
| 29/08/2024 |
224.08
|
11,500 | 226.78 | 226.78 | 219.39 | 0 | 0 | 0 | |
| 28/08/2024 |
212.00
|
8,800 | 212.00 | 212.00 | 211.92 | 0 | 0 | 0 | |
| 27/08/2024 |
198.18
|
10,200 | 198.18 | 198.18 | 195.40 | 0 | 0 | 0 | |
| 26/08/2024 |
185.24
|
2,400 | 185.24 | 185.24 | 185.24 | 0 | 0 | 0 | |
| 23/08/2024 |
173.16
|
2,400 | 173.96 | 173.96 | 173.16 | 0 | 0 | 0 | |
| 22/08/2024 |
173.96
|
0 | 173.96 | 173.96 | 173.96 | 0 | 0 | 0 | |
| 21/08/2024 |
173.96
|
600 | 173.80 | 174.75 | 173.80 | 0 | 0 | 0 | |
| 20/08/2024 |
173.80
|
200 | 173.80 | 173.80 | 173.80 | 0 | 0 | 0 | |
| 19/08/2024 |
173.16
|
2,000 | 173.56 | 173.56 | 161.49 | 0 | 0 | 0 | |
| 16/08/2024 |
173.56
|
500 | 173.56 | 173.56 | 173.48 | 0 | 0 | 0 | |
| 15/08/2024 |
173.88
|
500 | 173.88 | 173.88 | 173.88 | 0 | 0 | 0 | |
| 14/08/2024 |
173.56
|
0 | 173.56 | 173.56 | 173.56 | 0 | 0 | 0 | |
| 13/08/2024 |
173.56
|
600 | 173.72 | 173.72 | 173.48 | 0 | 0 | 0 | |
| 12/08/2024 |
173.88
|
1,000 | 173.56 | 173.88 | 173.40 | 0 | 0 | 0 | |
| 09/08/2024 |
173.88
|
100 | 173.88 | 173.88 | 173.88 | 0 | 0 | 0 | |
| 08/08/2024 |
170.78
|
0 | 170.78 | 170.78 | 170.78 | 0 | 0 | 0 | |
| 07/08/2024 |
170.78
|
400 | 171.18 | 171.18 | 170.78 | 0 | 0 | 0 | |
| 06/08/2024 |
170.78
|
0 | 170.78 | 170.78 | 170.78 | 0 | 0 | 0 | |
| 05/08/2024 |
170.78
|
1,000 | 170.86 | 170.86 | 170.78 | 0 | 0 | 0 | |
| 02/08/2024 |
173.08
|
600 | 179.52 | 179.52 | 173.08 | 0 | 0 | 0 | |
| 01/08/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 | |
| 31/07/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 | |
| 30/07/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 | |
| 29/07/2024 |
172.53
|
0 | 172.53 | 172.53 | 172.53 | 0 | 0 | 0 | |
| 26/07/2024 |
172.53
|
400 | 172.45 | 172.53 | 172.45 | 0 | 0 | 0 | |
| 25/07/2024 |
172.45
|
0 | 172.45 | 172.45 | 172.45 | 0 | 0 | 0 | |
| 24/07/2024 |
172.45
|
700 | 172.76 | 180.31 | 172.45 | 0 | 0 | 0 | |
| 23/07/2024 |
177.77
|
200 | 177.77 | 177.77 | 177.77 | 0 | 0 | 0 | |
| 22/07/2024 |
174.04
|
0 | 174.04 | 174.04 | 174.04 | 0 | 0 | 0 | |
| 19/07/2024 |
174.04
|
700 | 174.04 | 174.04 | 174.04 | 0 | 0 | 0 | |
| 18/07/2024 |
174.04
|
0 | 174.04 | 174.04 | 174.04 | 0 | 0 | 0 | |
| 17/07/2024 |
174.04
|
200 | 174.35 | 174.35 | 174.04 | 0 | 0 | 0 | |
| 16/07/2024 |
173.96
|
2,300 | 175.54 | 175.54 | 173.96 | 0 | 0 | 0 | |
| 15/07/2024 |
173.88
|
600 | 176.34 | 176.34 | 173.88 | 0 | 0 | 0 | |
| 12/07/2024 |
177.85
|
100 | 177.85 | 177.85 | 177.85 | 0 | 0 | 0 | |
| 11/07/2024 |
174.83
|
100 | 174.83 | 174.83 | 174.83 | 0 | 0 | 0 | |
| 10/07/2024 |
175.54
|
200 | 174.83 | 175.54 | 174.83 | 0 | 0 | 0 | |
| 09/07/2024 |
174.75
|
900 | 180.31 | 180.95 | 174.75 | 0 | 0 | 0 | |
| 08/07/2024 |
177.77
|
200 | 173.56 | 177.77 | 173.56 | 0 | 0 | 0 | |
| 05/07/2024 |
177.93
|
500 | 176.34 | 177.93 | 176.34 | 0 | 0 | 0 | |
| 04/07/2024 |
177.13
|
300 | 177.13 | 177.13 | 177.13 | 0 | 0 | 0 | |
| 03/07/2024 |
177.13
|
0 | 177.13 | 177.13 | 177.13 | 0 | 0 | 0 | |
| 02/07/2024 |
177.13
|
700 | 177.37 | 177.37 | 177.13 | 0 | 0 | 0 | |
| 01/07/2024 |
177.13
|
300 | 177.45 | 177.45 | 174.75 | 0 | 0 | 0 | |
| 28/06/2024 |
177.45
|
100 | 177.45 | 177.45 | 177.45 | 0 | 0 | 0 | |
| 27/06/2024 |
177.13
|
0 | 177.13 | 177.13 | 177.13 | 0 | 0 | 0 | |
| 26/06/2024 |
177.13
|
700 | 174.75 | 177.13 | 174.75 | 0 | 0 | 0 | |
| 25/06/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 24/06/2024 |
174.75
|
1,100 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 21/06/2024 |
174.75
|
700 | 181.03 | 181.03 | 174.75 | 0 | 0 | 0 | |
| 20/06/2024 |
174.75
|
600 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 19/06/2024 |
176.34
|
200 | 176.34 | 176.34 | 176.34 | 0 | 0 | 0 | |
| 18/06/2024 |
174.75
|
1,400 | 174.83 | 174.83 | 174.75 | 0 | 0 | 0 | |
| 17/06/2024 |
174.75
|
1,200 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 14/06/2024 |
174.75
|
600 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 13/06/2024 |
174.75
|
0 | 174.75 | 174.75 | 174.75 | 0 | 0 | 0 | |
| 12/06/2024 |
174.75
|
700 | 178.64 | 178.64 | 174.75 | 0 | 0 | 0 | |
| 11/06/2024 |
174.75
|
1,100 | 174.75 | 176.74 | 174.75 | 0 | 0 | 0 | |
| 10/06/2024 |
174.75
|
900 | 173.24 | 174.75 | 173.24 | 0 | 0 | 0 | |
| 07/06/2024 |
173.00
|
400 | 173.00 | 173.00 | 173.00 | 0 | 0 | 0 | |
| 06/06/2024 |
173.16
|
2,000 | 172.45 | 173.16 | 172.37 | 0 | 0 | 0 | |
| 05/06/2024 |
176.74
|
300 | 176.74 | 176.74 | 176.74 | 0 | 0 | 0 | |
| 04/06/2024 |
177.53
|
600 | 177.77 | 177.77 | 177.45 | 0 | 0 | 0 | |
| 03/06/2024 |
177.85
|
600 | 177.85 | 177.85 | 177.85 | 0 | 0 | 0 | |