| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-29.40 | -18.06% | 700 | -100 | 0 |
124
172
133.40
|
|
2 tháng
(2026-09-03) |
-11.60 | -8% | 1,000 | -200 | 0 |
124
172
133.40
|
|
3 tháng
(2026-08-04) |
-59.60 | -30.88% | 1,600 | -200 | 0 |
115.80
193
133.40
|
|
6 tháng
(2026-05-06) |
-23.60 | -15.03% | 1,800 | -200 | 0 |
115.80
211
133.40
|
|
12 tháng
(2025-11-07) |
8.78 | 7.05% | 28,700 | -200 | 0 |
115.80
211
133.40
|
|
24 tháng
(2024-11-12) |
10.05 | 8.15% | 292,379 | -200 | 0 |
108.05
211
133.40
|
|
36 tháng
(2023-11-20) |
-64.99 | -32.76% | 413,090 | -200 | 0 |
108.05
211
133.40
|
|
60 tháng
(2021-11-29) |
44.17 | 49.50% | 595,391 | -200 | 0 |
77
211
133.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 06/06/2024 |
141.04
|
0 | 141.04 | 141.04 | 141.04 | 0 | 0 | 0 | |
| 05/06/2024 |
141.04
|
100 | 141.04 | 141.04 | 141.04 | 0 | 0 | 0 | |
| 04/06/2024 |
142.92
|
0 | 142.92 | 142.92 | 142.92 | 0 | 0 | 0 | |
| 03/06/2024 |
147.62
|
800 | 141.98 | 147.62 | 141.98 | 0 | 0 | 0 | |
| 31/05/2024 |
147.62
|
0 | 147.62 | 147.62 | 147.62 | 0 | 0 | 0 | |
| 30/05/2024 |
147.62
|
100 | 147.62 | 147.62 | 147.62 | 0 | 0 | 0 | |
| 29/05/2024 |
142.92
|
3,500 | 126.93 | 142.92 | 126.93 | 0 | 0 | 0 | |
| 28/05/2024 |
142.92
|
10,300 | 127.03 | 146.68 | 126.93 | 0 | 0 | 0 | |
| 27/05/2024 |
148.56
|
100 | 148.56 | 148.56 | 148.56 | 0 | 0 | 0 | |
| 24/05/2024 |
148.56
|
300 | 127.97 | 148.56 | 127.97 | 0 | 0 | 0 | |
| 23/05/2024 |
148.56
|
800 | 148.56 | 148.56 | 148.56 | 0 | 0 | 0 | |
| 22/05/2024 |
169.25
|
200 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 21/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 20/05/2024 |
150.44
|
1 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 16/05/2024 |
150.44
|
6 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 15/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 14/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 13/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 10/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 09/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 08/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 07/05/2024 |
150.44
|
0 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 06/05/2024 |
150.44
|
100 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 03/05/2024 |
141.04
|
500 | 146.68 | 146.68 | 141.04 | 0 | 0 | 0 | |
| 02/05/2024 |
146.68
|
9,000 | 146.68 | 146.68 | 146.68 | 0 | 0 | 0 | |
| 26/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 25/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 24/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 23/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 22/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 19/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 17/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 16/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 15/04/2024 |
152.98
|
0 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 | |
| 12/04/2024 |
157.96
|
300 | 157.96 | 157.96 | 142.92 | 0 | 0 | 0 | |
| 11/04/2024 |
154.20
|
100 | 154.20 | 154.20 | 154.20 | 0 | 0 | 0 | |
| 10/04/2024 |
142.92
|
200 | 145.74 | 145.74 | 142.92 | 0 | 0 | 0 | |
| 09/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 08/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 05/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 04/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 03/04/2024 |
159.66
|
0 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 02/04/2024 |
159.66
|
200 | 159.66 | 159.66 | 159.66 | 0 | 0 | 0 | |
| 01/04/2024 |
146.68
|
1,000 | 146.68 | 146.68 | 146.68 | 0 | 0 | 0 | |
| 29/03/2024 |
150.44
|
2,600 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 28/03/2024 |
159.75
|
0 | 159.75 | 159.75 | 159.75 | 0 | 0 | 0 | |
| 27/03/2024 |
159.66
|
0 | 159.75 | 159.75 | 159.75 | 0 | 0 | 0 | |
| 26/03/2024 |
159.66
|
4,100 | 159.75 | 159.75 | 159.66 | 0 | 0 | 0 | |
| 25/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 22/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 21/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 20/03/2024 |
156.08
|
300 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 19/03/2024 |
159.84
|
0 | 159.84 | 159.84 | 159.84 | 0 | 0 | 0 | |
| 18/03/2024 |
159.84
|
100 | 159.84 | 159.84 | 159.84 | 0 | 0 | 0 | |
| 15/03/2024 |
159.84
|
0 | 159.84 | 159.84 | 159.84 | 0 | 0 | 0 | |
| 14/03/2024 |
159.84
|
100 | 159.84 | 159.84 | 159.84 | 0 | 0 | 0 | |
| 13/03/2024 |
157.02
|
0 | 157.02 | 157.02 | 157.02 | 0 | 0 | 0 | |
| 12/03/2024 |
157.02
|
1,100 | 157.02 | 157.02 | 157.02 | 0 | 0 | 0 | |
| 11/03/2024 |
157.02
|
1,000 | 157.02 | 157.02 | 157.02 | 0 | 0 | 0 | |
| 08/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 07/03/2024 |
156.08
|
0 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 06/03/2024 |
156.08
|
100 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 05/03/2024 |
156.08
|
1,500 | 156.08 | 156.08 | 156.08 | 0 | 0 | 0 | |
| 04/03/2024 |
155.14
|
0 | 155.14 | 155.14 | 155.14 | 0 | 0 | 0 | |
| 01/03/2024 |
155.14
|
0 | 155.14 | 155.14 | 155.14 | 0 | 0 | 0 | |
| 29/02/2024 |
155.14
|
3,000 | 155.14 | 155.14 | 155.14 | 0 | 0 | 0 | |
| 28/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 27/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 26/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 23/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 22/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 21/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 20/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 19/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 16/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 15/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 07/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 06/02/2024 |
169.25
|
0 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 05/02/2024 |
169.25
|
100 | 169.25 | 169.25 | 169.25 | 0 | 0 | 0 | |
| 02/02/2024 |
164.54
|
0 | 164.54 | 164.54 | 164.54 | 0 | 0 | 0 | |
| 01/02/2024 |
164.54
|
0 | 164.54 | 164.54 | 164.54 | 0 | 0 | 0 | |
| 31/01/2024 |
164.54
|
1,000 | 164.54 | 164.54 | 164.54 | 0 | 0 | 0 | |
| 30/01/2024 |
130.70
|
1,100 | 159.84 | 159.84 | 130.70 | 0 | 0 | 0 | |
| 29/01/2024 |
147.71
|
100 | 147.71 | 147.71 | 147.71 | 0 | 0 | 0 | |
| 26/01/2024 |
147.71
|
1,300 | 146.68 | 158.90 | 146.68 | 0 | 0 | 0 | |
| 25/01/2024 |
133.52
|
2,800 | 156.08 | 156.08 | 133.52 | 0 | 0 | 0 | |
| 24/01/2024 |
149.50
|
0 | 149.50 | 149.50 | 149.50 | 0 | 0 | 0 | |
| 23/01/2024 |
149.50
|
0 | 149.50 | 149.50 | 149.50 | 0 | 0 | 0 | |
| 22/01/2024 |
149.50
|
0 | 149.50 | 149.50 | 149.50 | 0 | 0 | 0 | |
| 19/01/2024 |
149.50
|
200 | 149.50 | 149.50 | 149.50 | 0 | 0 | 0 | |
| 18/01/2024 |
150.44
|
4,500 | 156.08 | 156.08 | 150.44 | 0 | 0 | 0 | |
| 17/01/2024 |
150.44
|
300 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 16/01/2024 |
154.11
|
0 | 154.11 | 154.11 | 154.11 | 0 | 0 | 0 | |
| 15/01/2024 |
154.11
|
0 | 154.11 | 154.11 | 154.11 | 0 | 0 | 0 | |
| 12/01/2024 |
149.59
|
3,700 | 155.14 | 155.14 | 149.59 | 0 | 0 | 0 | |
| 11/01/2024 |
150.44
|
300 | 150.44 | 150.44 | 150.44 | 0 | 0 | 0 | |
| 10/01/2024 |
155.14
|
200 | 155.14 | 155.14 | 155.14 | 0 | 0 | 0 | |
| 09/01/2024 |
155.14
|
0 | 155.14 | 155.14 | 155.14 | 0 | 0 | 0 | |
| 08/01/2024 |
155.14
|
0 | 155.14 | 155.14 | 155.14 | 0 | 0 | 0 | |
| 05/01/2024 |
155.14
|
100 | 155.14 | 155.14 | 155.14 | 0 | 0 | 0 | |