| 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) |
-56.50 | -19.15% | 1,700 | 0 | 0 |
180.40
295
238.50
|
|
2 tháng
(2026-07-20) |
-56.50 | -19.15% | 1,700 | 0 | 0 |
180.40
295
238.50
|
|
3 tháng
(2026-06-22) |
-46.50 | -16.32% | 14,200 | -200 | -0.1 |
180.40
295
238.50
|
|
6 tháng
(2026-03-23) |
-15.42 | -6.07% | 166,800 | -2,600 | -0.7 |
180.40
295
238.50
|
|
12 tháng
(2025-09-23) |
74.99 | 45.86% | 669,100 | -6,100 | -1.5 |
163.51
295
238.50
|
|
24 tháng
(2024-09-30) |
7.87 | 3.41% | 903,523 | 6,490 | 1.4 |
163.51
295
238.50
|
|
36 tháng
(2023-10-04) |
11 | 4.84% | 978,023 | 25,690 | 6.4 |
163.51
295
238.50
|
|
60 tháng
(2021-10-14) |
104.40 | 77.85% | 1,662,633 | 4,932,149 | 1,317.7 |
78.33
295
238.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 17/05/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 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 | |
| 01/05/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 0 | 0 | 0 | |
| 30/04/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 0 | 0 | 0 | |
| 29/04/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 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 | |
| 18/04/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 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 | |
| 14/02/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 0 | 0 | 0 | |
| 13/02/2024 |
224.51
|
0 | 224.51 | 224.51 | 224.51 | 0 | 0 | 0 | |
| 12/02/2024 |
216.61
|
6,200 | 221.22 | 221.22 | 216.51 | 0 | 0 | 0 | |
| 09/02/2024 |
256.99
|
600 | 254.17 | 256.99 | 254.17 | 600 | 0 | 0.2 | |
| 08/02/2024 |
235.34
|
0 | 235.34 | 235.34 | 235.34 | 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 | |