| 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) |
-9 | -3.04% | 5,000 | 0 | 0 |
260
299.90
299.90
|
|
2 tháng
(2026-07-20) |
-11 | -3.69% | 12,600 | -400 | -0.1 |
260
303
299.90
|
|
3 tháng
(2026-06-22) |
-3.10 | -1.07% | 19,200 | -400 | -0.1 |
260
321.90
299.90
|
|
6 tháng
(2026-03-23) |
11 | 3.99% | 38,700 | -600 | -0.2 |
260
355
299.90
|
|
12 tháng
(2025-09-23) |
-5.75 | -1.96% | 113,900 | -6,900 | -2.0 |
260
355
299.90
|
|
24 tháng
(2024-09-30) |
88.15 | 44.33% | 188,235 | -18,700 | -5.6 |
148.15
355
299.90
|
|
36 tháng
(2023-10-04) |
162.89 | 131.24% | 328,571 | -28,800 | -7.4 |
118.27
355
299.90
|
|
60 tháng
(2021-10-14) |
147.99 | 106.45% | 473,346 | -1,800 | -2.9 |
107.70
355
299.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
206.25
|
111 | 206.25 | 206.25 | 206.25 | 0 | 100 | 0.0 | |
| 17/10/2024 |
228.61
|
102 | 228.61 | 228.61 | 228.61 | 0 | 0 | 0 | |
| 16/10/2024 |
207.82
|
1 | 207.82 | 207.82 | 207.82 | 0 | 0 | 0 | |
| 15/10/2024 |
207.82
|
107 | 207.82 | 207.82 | 207.82 | 0 | 100 | 0.0 | |
| 14/10/2024 |
201.92
|
4 | 201.92 | 201.92 | 201.92 | 0 | 0 | 0 | |
| 11/10/2024 |
201.92
|
13 | 201.92 | 201.92 | 201.92 | 0 | 0 | 0 | |
| 10/10/2024 |
201.92
|
200 | 201.92 | 201.92 | 201.92 | 100 | 0 | 0.0 | |
| 09/10/2024 |
201.53
|
0 | 201.53 | 201.53 | 201.53 | 0 | 0 | 0 | |
| 08/10/2024 |
201.53
|
100 | 201.53 | 201.53 | 201.53 | 0 | 0 | 0 | |
| 07/10/2024 |
208.61
|
204 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 | |
| 04/10/2024 |
204.67
|
2 | 204.67 | 204.67 | 204.67 | 0 | 0 | 0 | |
| 03/10/2024 |
204.67
|
305 | 204.60 | 204.67 | 204.60 | 200 | 0 | 0.1 | |
| 02/10/2024 |
200.74
|
133 | 200.74 | 200.74 | 200.74 | 0 | 0 | 0 | |
| 01/10/2024 |
200.74
|
339 | 200.74 | 200.74 | 200.74 | 100 | 0 | 0.0 | |
| 30/09/2024 |
198.85
|
101 | 198.85 | 198.85 | 198.85 | 0 | 0 | 0 | |
| 27/09/2024 |
199.95
|
10 | 199.95 | 199.95 | 199.95 | 0 | 0 | 0 | |
| 26/09/2024 |
199.95
|
513 | 186.25 | 199.95 | 186.25 | 0 | 100 | 0.0 | |
| 25/09/2024 |
200.03
|
11 | 200.03 | 200.03 | 200.03 | 0 | 0 | 0 | |
| 24/09/2024 |
200.03
|
210 | 200.03 | 200.03 | 200.03 | 0 | 0 | 0 | |
| 23/09/2024 |
200.03
|
108 | 200.03 | 200.03 | 200.03 | 0 | 0 | 0 | |
| 20/09/2024 |
196.09
|
204 | 188.93 | 196.09 | 188.93 | 0 | 100 | 0.0 | |
| 19/09/2024 |
208.61
|
2 | 208.61 | 208.61 | 208.61 | 0 | 0 | 0 | |
| 18/09/2024 |
208.61
|
404 | 208.53 | 208.61 | 208.53 | 400 | 0 | 0.1 | |
| 17/09/2024 |
196.80
|
401 | 188.14 | 200.58 | 188.14 | 0 | 100 | 0.0 | |
| 16/09/2024 |
200.74
|
0 | 200.74 | 200.74 | 200.74 | 0 | 0 | 0 | |
| 13/09/2024 |
200.74
|
408 | 196.80 | 200.74 | 196.80 | 0 | 200 | -0.1 | |
| 12/09/2024 |
209.40
|
104 | 209.40 | 209.40 | 209.40 | 0 | 0 | 0 | |
| 11/09/2024 |
196.80
|
0 | 196.80 | 196.80 | 196.80 | 0 | 0 | 0 | |
| 10/09/2024 |
196.80
|
801 | 205.54 | 205.54 | 184.99 | 300 | 0 | 0.1 | |
| 09/09/2024 |
205.54
|
0 | 205.54 | 205.54 | 205.54 | 0 | 0 | 0 | |
| 06/09/2024 |
205.54
|
204 | 204.67 | 205.54 | 204.67 | 100 | 100 | 0.0 | |
| 05/09/2024 |
216.48
|
201 | 204.28 | 216.48 | 204.28 | 0 | 100 | 0.0 | |
| 04/09/2024 |
204.28
|
238 | 200.50 | 204.28 | 200.50 | 100 | 100 | 0 | |
| 03/09/2024 |
167.68
|
738 | 169.25 | 169.96 | 167.68 | 0 | 100 | 0.0 | |
| 02/09/2024 |
151.93
|
100 | 151.93 | 151.93 | 151.93 | 0 | 0 | 0 | |
| 30/08/2024 |
222.78
|
509 | 201.60 | 222.78 | 201.60 | 200 | 100 | 0.0 | |
| 29/08/2024 |
221.99
|
601 | 222.07 | 222.07 | 221.99 | 0 | 500 | -0.1 | |
| 28/08/2024 |
201.92
|
1 | 201.92 | 201.92 | 201.92 | 0 | 0 | 0 | |
| 27/08/2024 |
201.92
|
101 | 201.92 | 201.92 | 201.92 | 0 | 100 | 0.0 | |
| 26/08/2024 |
224.35
|
701 | 209.40 | 224.35 | 209.40 | 300 | 200 | 0.0 | |
| 23/08/2024 |
204.52
|
15 | 204.52 | 204.52 | 204.52 | 0 | 0 | 0 | |
| 22/08/2024 |
204.52
|
1 | 204.52 | 204.52 | 204.52 | 0 | 0 | 0 | |
| 21/08/2024 |
204.52
|
400 | 203.89 | 204.67 | 199.24 | 100 | 0 | 0.0 | |
| 20/08/2024 |
199.16
|
0 | 199.16 | 199.16 | 199.16 | 0 | 0 | 0 | |
| 19/08/2024 |
199.16
|
19 | 199.16 | 199.16 | 199.16 | 0 | 0 | 0 | |
| 16/08/2024 |
199.16
|
1,333 | 189.01 | 199.95 | 189.01 | 400 | 100 | 0.1 | |
| 15/08/2024 |
201.45
|
1,201 | 189.72 | 201.53 | 189.72 | 0 | 0 | 0 | |
| 14/08/2024 |
188.93
|
224 | 185.86 | 188.93 | 185.86 | 100 | 100 | 0 | |
| 13/08/2024 |
200.74
|
128 | 200.74 | 200.74 | 200.74 | 0 | 0 | 0 | |
| 12/08/2024 |
188.93
|
420 | 182.63 | 188.93 | 182.63 | 8 | 300 | -0.1 | |
| 09/08/2024 |
201.53
|
943 | 192.87 | 201.76 | 192.87 | 23 | 100 | 0.0 | |
| 08/08/2024 |
183.42
|
0 | 183.42 | 183.42 | 183.42 | 0 | 0 | 0 | |
| 07/08/2024 |
183.42
|
216 | 183.42 | 183.42 | 183.42 | 100 | 0 | 0.0 | |
| 06/08/2024 |
183.42
|
472 | 182.55 | 183.42 | 182.55 | 167 | 0 | 0.0 | |
| 05/08/2024 |
180.03
|
115 | 180.03 | 180.03 | 180.03 | 0 | 100 | 0.0 | |
| 02/08/2024 |
179.56
|
600 | 179.56 | 179.56 | 179.56 | 600 | 600 | 0 | |
| 01/08/2024 |
179.48
|
500 | 179.48 | 179.48 | 179.48 | 0 | 0 | 0 | |
| 31/07/2024 |
179.48
|
1,200 | 178.78 | 179.48 | 178.78 | 0 | 1,100 | -0.3 | |
| 30/07/2024 |
178.70
|
200 | 178.70 | 178.70 | 178.70 | 0 | 200 | 0.0 | |
| 29/07/2024 |
177.20
|
300 | 181.14 | 181.14 | 177.20 | 0 | 0 | 0 | |
| 26/07/2024 |
181.14
|
100 | 181.14 | 181.14 | 181.14 | 0 | 100 | 0.0 | |
| 25/07/2024 |
184.99
|
419 | 183.42 | 184.99 | 183.42 | 0 | 400 | -0.1 | |
| 24/07/2024 |
183.18
|
660 | 182.63 | 183.42 | 182.63 | 0 | 600 | -0.1 | |
| 23/07/2024 |
181.06
|
718 | 181.06 | 181.61 | 181.06 | 400 | 600 | 0.0 | |
| 22/07/2024 |
181.06
|
1,707 | 180.27 | 181.06 | 179.41 | 1,300 | 500 | 0.2 | |
| 19/07/2024 |
181.06
|
600 | 180.98 | 181.06 | 180.98 | 0 | 200 | 0.0 | |
| 18/07/2024 |
178.70
|
612 | 178.62 | 178.70 | 178.62 | 400 | 100 | 0.1 | |
| 17/07/2024 |
169.41
|
209 | 169.41 | 169.41 | 169.41 | 0 | 0 | 0 | |
| 16/07/2024 |
178.62
|
100 | 178.62 | 178.62 | 178.62 | 0 | 0 | 0 | |
| 15/07/2024 |
178.62
|
2,525 | 177.83 | 179.48 | 174.76 | 0 | 10 | 0.0 | |
| 12/07/2024 |
173.42
|
211 | 173.19 | 173.42 | 173.19 | 0 | 100 | 0.0 | |
| 11/07/2024 |
179.48
|
1,703 | 184.13 | 184.13 | 173.19 | 0 | 600 | -0.1 | |
| 10/07/2024 |
168.46
|
301 | 169.25 | 169.25 | 168.46 | 0 | 200 | 0.0 | |
| 09/07/2024 |
168.46
|
1,002 | 169.17 | 169.17 | 167.28 | 100 | 0 | 0.0 | |
| 08/07/2024 |
169.17
|
600 | 166.89 | 169.17 | 166.89 | 0 | 100 | 0.0 | |
| 05/07/2024 |
163.82
|
100 | 163.82 | 163.82 | 163.82 | 0 | 0 | 0 | |
| 04/07/2024 |
163.82
|
2,100 | 161.54 | 163.82 | 161.54 | 500 | 100 | 0.1 | |
| 03/07/2024 |
169.25
|
201 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 02/07/2024 |
163.82
|
102 | 163.82 | 163.82 | 163.82 | 0 | 2 | 0.0 | |
| 01/07/2024 |
161.77
|
29 | 161.77 | 161.77 | 161.77 | 0 | 0 | 0 | |
| 28/06/2024 |
161.77
|
0 | 161.77 | 161.77 | 161.77 | 0 | 0 | 0 | |
| 27/06/2024 |
161.77
|
2,000 | 165.31 | 165.31 | 161.61 | 500 | 0 | 0.1 | |
| 26/06/2024 |
165.31
|
404 | 165.31 | 165.31 | 165.31 | 0 | 0 | 0 | |
| 25/06/2024 |
165.31
|
226 | 165.31 | 165.31 | 165.31 | 0 | 0 | 0 | |
| 24/06/2024 |
165.31
|
240 | 165.31 | 165.31 | 165.31 | 100 | 100 | 0 | |
| 21/06/2024 |
171.53
|
500 | 165.31 | 171.53 | 161.54 | 0 | 0 | 0 | |
| 20/06/2024 |
165.31
|
200 | 165.31 | 165.31 | 165.31 | 100 | 0 | 0.0 | |
| 19/06/2024 |
165.31
|
739 | 163.74 | 165.31 | 163.74 | 100 | 100 | 0.0 | |
| 18/06/2024 |
172.40
|
200 | 161.38 | 172.40 | 161.38 | 0 | 200 | 0.0 | |
| 17/06/2024 |
169.17
|
845 | 157.44 | 172.40 | 157.44 | 0 | 100 | 0.0 | |
| 14/06/2024 |
161.38
|
112 | 161.38 | 161.38 | 161.38 | 3 | 100 | 0.0 | |
| 13/06/2024 |
161.38
|
0 | 161.38 | 161.38 | 161.38 | 0 | 0 | 0 | |
| 12/06/2024 |
161.38
|
2 | 161.38 | 161.38 | 161.38 | 0 | 0 | 0 | |
| 11/06/2024 |
204.67
|
102 | 204.67 | 204.67 | 204.67 | 0 | 100 | 0.0 | |
| 10/06/2024 |
161.38
|
304 | 161.38 | 161.38 | 161.38 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 07/06/2024 |
161.38
|
900 | 148.78 | 165.31 | 148.78 | 0 | 0 | 0 | |
| 06/06/2024 |
164.05
|
100 | 164.05 | 164.05 | 164.05 | 0 | 0 | 0 | |
| 05/06/2024 |
159.05
|
427 | 163.27 | 164.05 | 159.05 | 0 | 0 | 0 | |
| 04/06/2024 |
158.51
|
103 | 158.51 | 158.51 | 158.51 | 0 | 0 | 0 | |
| 03/06/2024 |
158.43
|
1,705 | 157.02 | 158.51 | 157.02 | 1,000 | 0 | 0.2 | |