| 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) |
|
| 06/06/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 05/06/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 04/06/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 03/06/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 31/05/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 30/05/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 29/05/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 28/05/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 27/05/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 24/05/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 23/05/2024 |
234.87
|
0 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 22/05/2024 |
234.87
|
100 | 234.87 | 234.87 | 234.87 | 0 | 0 | 0 | |
| 21/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 20/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 16/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 15/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 14/05/2024 |
230.63
|
100 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 13/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 10/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 09/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 08/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 07/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 06/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 03/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 02/05/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 26/04/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 25/04/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 24/04/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 23/04/2024 |
230.63
|
100 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 22/04/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 19/04/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 17/04/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 16/04/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 15/04/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 12/04/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 11/04/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 10/04/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 09/04/2024 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
| 08/04/2024 |
233.46
|
200 | 235.34 | 235.34 | 233.46 | 0 | 0 | 0 | |
| 05/04/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 04/04/2024 |
230.63
|
0 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 03/04/2024 |
230.63
|
100 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 02/04/2024 |
230.63
|
600 | 230.63 | 230.63 | 230.63 | 0 | 0 | 0 | |
| 01/04/2024 |
227.81
|
100 | 227.81 | 227.81 | 227.81 | 0 | 0 | 0 | |
| 29/03/2024 |
238.16
|
0 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 28/03/2024 |
238.16
|
0 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 27/03/2024 |
238.16
|
0 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 26/03/2024 |
238.16
|
0 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 25/03/2024 |
238.16
|
0 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 22/03/2024 |
238.16
|
0 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 21/03/2024 |
238.16
|
0 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 20/03/2024 |
238.16
|
0 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 19/03/2024 |
238.16
|
0 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 18/03/2024 |
238.16
|
100 | 238.16 | 238.16 | 238.16 | 0 | 0 | 0 | |
| 15/03/2024 |
238.92
|
0 | 238.92 | 238.92 | 238.92 | 0 | 0 | 0 | |
| 14/03/2024 |
240.05
|
5,800 | 221.22 | 240.05 | 221.22 | 0 | 0 | 0 | |
| 13/03/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 12/03/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 11/03/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 08/03/2024 |
225.93
|
0 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 07/03/2024 |
225.93
|
200 | 225.93 | 225.93 | 225.93 | 0 | 0 | 0 | |
| 06/03/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 05/03/2024 |
235.34
|
200 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 04/03/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 01/03/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 29/02/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 28/02/2024 |
235.34
|
1,000 | 235.34 | 235.34 | 235.34 | 1,000 | 0 | 0.3 | |
| 27/02/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 26/02/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 23/02/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 22/02/2024 |
235.34
|
100 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 21/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 20/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 19/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 16/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 15/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 07/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 06/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 05/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 02/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 01/02/2024 |
243.81
|
0 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 31/01/2024 |
243.81
|
200 | 243.81 | 243.81 | 243.81 | 0 | 0 | 0 | |
| 30/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 29/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 26/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 25/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 24/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 23/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 22/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 19/01/2024: Cổ tức tiền mặt tỉ lệ: 85% | |||||||||
| 19/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 18/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 17/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 16/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 15/01/2024 |
232.05
|
100 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 12/01/2024 |
232.05
|
0 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 11/01/2024 |
232.05
|
100 | 232.05 | 232.05 | 232.05 | 0 | 0 | 0 | |
| 10/01/2024 |
227.50
|
100 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 09/01/2024 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 08/01/2024 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |
| 05/01/2024 |
227.50
|
0 | 227.50 | 227.50 | 227.50 | 0 | 0 | 0 | |