| 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) |
110 | 15.99% | 800 | 0 | 0 |
500
798
500
|
|
2 tháng
(2026-08-10) |
292.50 | 57.86% | 1,800 | 100 | 0.1 |
500
798
500
|
|
3 tháng
(2026-07-10) |
352.60 | 79.16% | 2,100 | 100 | 0.1 |
445.40
798
500
|
|
6 tháng
(2026-04-13) |
407 | 104.09% | 6,700 | -100 | 0.0 |
345
798
500
|
|
12 tháng
(2025-10-13) |
455.88 | 133.25% | 86,500 | 3,100 | 1.1 |
293.25
798
500
|
|
24 tháng
(2024-10-18) |
507.37 | 174.57% | 352,271 | 4,400 | 1.5 |
239.94
798
500
|
|
36 tháng
(2023-10-24) |
550.03 | 221.81% | 446,810 | 4,400 | 1.5 |
202.14
798
500
|
|
60 tháng
(2021-11-03) |
657.48 | 467.89% | 602,099 | 4,400 | 1.5 |
129.70
798
500
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
262.62
|
6 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 05/06/2024 |
239.94
|
0 | 239.94 | 239.94 | 239.94 | 0 | 0 | 0 | |
| 04/06/2024 |
262.62
|
300 | 194.48 | 262.62 | 194.48 | 0 | 0 | 0 | |
| 03/06/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 31/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 30/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 29/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
| 28/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 27/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 24/05/2024 |
238.79
|
3 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 23/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 22/05/2024 |
228.41
|
0 | 228.41 | 228.41 | 228.41 | 0 | 0 | 0 | |
| 21/05/2024 |
238.79
|
200 | 217.94 | 238.79 | 217.94 | 0 | 0 | 0 | |
| 20/05/2024 |
256.33
|
100 | 256.33 | 256.33 | 256.33 | 0 | 0 | 0 | |
| 16/05/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 15/05/2024 |
252.65
|
100 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 14/05/2024 |
249.07
|
5 | 266.89 | 266.89 | 266.89 | 0 | 0 | 0 | |
| 13/05/2024 |
249.07
|
200 | 284.71 | 284.71 | 249.07 | 0 | 0 | 0 | |
| 10/05/2024 |
248.98
|
100 | 248.98 | 248.98 | 248.98 | 0 | 0 | 0 | |
| 09/05/2024 |
216.56
|
100 | 216.56 | 216.56 | 216.56 | 0 | 0 | 0 | |
| 08/05/2024 |
254.77
|
0 | 254.77 | 254.77 | 254.77 | 0 | 0 | 0 | |
| 07/05/2024 |
257.15
|
2,991 | 199.11 | 269.28 | 199.11 | 0 | 0 | 0 | |
| 06/05/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 03/05/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 02/05/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 26/04/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 25/04/2024 |
234.19
|
100 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 24/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 23/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 22/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 19/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 17/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 16/04/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 15/04/2024 |
275.52
|
100 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 12/04/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 11/04/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 10/04/2024 |
252.65
|
100 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 09/04/2024 |
275.52
|
200 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 08/04/2024 |
242.55
|
3 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 05/04/2024 |
242.55
|
77 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 04/04/2024 |
264.50
|
0 | 264.50 | 264.50 | 264.50 | 0 | 0 | 0 | |
| 03/04/2024 |
242.55
|
300 | 275.52 | 275.52 | 242.55 | 0 | 0 | 0 | |
| 02/04/2024 |
275.52
|
1,200 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 01/04/2024 |
244.39
|
3,300 | 266.25 | 275.52 | 244.39 | 0 | 0 | 0 | |
| 29/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 28/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 27/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 26/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 25/03/2024 |
287.46
|
0 | 287.46 | 287.46 | 287.46 | 0 | 0 | 0 | |
| 22/03/2024 |
284.71
|
200 | 290.13 | 290.13 | 284.71 | 0 | 0 | 0 | |
| 21/03/2024 |
290.13
|
104 | 290.13 | 290.13 | 290.13 | 0 | 0 | 0 | |
| 20/03/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 19/03/2024 |
252.65
|
0 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 18/03/2024 |
252.65
|
103 | 252.65 | 252.65 | 252.65 | 0 | 0 | 0 | |
| 15/03/2024 |
271.21
|
100 | 271.21 | 271.21 | 271.21 | 0 | 0 | 0 | |
| 14/03/2024 |
235.85
|
0 | 235.85 | 235.85 | 235.85 | 0 | 0 | 0 | |
| 13/03/2024 |
235.85
|
100 | 235.85 | 235.85 | 235.85 | 0 | 0 | 0 | |
| 12/03/2024 |
235.76
|
0 | 235.76 | 235.76 | 235.76 | 0 | 0 | 0 | |
| 11/03/2024 |
235.76
|
0 | 235.76 | 235.76 | 235.76 | 0 | 0 | 0 | |
| 08/03/2024 |
271.11
|
200 | 200.40 | 271.11 | 200.40 | 0 | 0 | 0 | |
| 07/03/2024 |
202.14
|
200 | 269.28 | 269.28 | 202.14 | 0 | 0 | 0 | |
| 06/03/2024 |
234.19
|
0 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 05/03/2024 |
234.19
|
100 | 234.19 | 234.19 | 234.19 | 0 | 0 | 0 | |
| 04/03/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 01/03/2024 |
275.52
|
0 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 29/02/2024 |
275.52
|
900 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 28/02/2024 |
275.61
|
0 | 275.61 | 275.61 | 275.61 | 0 | 0 | 0 | |
| 27/02/2024 |
275.61
|
100 | 275.61 | 275.61 | 275.61 | 0 | 0 | 0 | |
| 26/02/2024 |
275.52
|
218 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 23/02/2024 |
275.52
|
102 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 22/02/2024 |
275.52
|
520 | 275.52 | 275.52 | 275.52 | 0 | 0 | 0 | |
| 21/02/2024 |
275.61
|
0 | 275.61 | 275.61 | 275.61 | 0 | 0 | 0 | |
| 20/02/2024 |
275.61
|
0 | 275.61 | 275.61 | 275.61 | 0 | 0 | 0 | |
| 19/02/2024 |
275.43
|
1,100 | 311.43 | 311.43 | 270.47 | 0 | 0 | 0 | |
| 16/02/2024 |
270.84
|
100 | 270.84 | 270.84 | 270.84 | 0 | 0 | 0 | |
| 15/02/2024 |
284.61
|
0 | 284.61 | 284.61 | 284.61 | 0 | 0 | 0 | |
| 07/02/2024 |
284.61
|
0 | 284.61 | 284.61 | 284.61 | 0 | 0 | 0 | |
| 06/02/2024 |
284.61
|
0 | 284.61 | 284.61 | 284.61 | 0 | 0 | 0 | |
| 05/02/2024 |
284.61
|
100 | 284.61 | 284.61 | 284.61 | 0 | 0 | 0 | |
| 02/02/2024 |
270.01
|
600 | 270.01 | 270.01 | 270.01 | 0 | 0 | 0 | |
| 01/02/2024 |
270.01
|
700 | 270.01 | 270.01 | 270.01 | 0 | 0 | 0 | |
| 31/01/2024 |
270.01
|
0 | 270.01 | 270.01 | 270.01 | 0 | 0 | 0 | |
| 30/01/2024 |
270.01
|
0 | 270.01 | 270.01 | 270.01 | 0 | 0 | 0 | |
| 29/01/2024 |
270.01
|
100 | 270.01 | 270.01 | 270.01 | 0 | 0 | 0 | |
| 26/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 25/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 24/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 23/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 22/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 19/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 18/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 17/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 16/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 15/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 12/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 11/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 10/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 09/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 08/01/2024 |
316.85
|
0 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |
| 05/01/2024 |
316.85
|
5 | 316.85 | 316.85 | 316.85 | 0 | 0 | 0 | |