| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-5 | -1.72% | 2,500 | -700 | 0.0 |
281
299.90
281
|
|
2 tháng
(2026-08-05) |
-11 | -3.72% | 6,800 | -1,100 | -0.1 |
281
301.50
281
|
|
3 tháng
(2026-07-06) |
-7.10 | -2.43% | 16,800 | -1,100 | -0.1 |
281
321.90
281
|
|
6 tháng
(2026-04-07) |
10 | 3.64% | 36,600 | -1,300 | -0.2 |
272.60
355
281
|
|
12 tháng
(2025-10-09) |
12.47 | 4.57% | 108,700 | -5,400 | -1.4 |
260
355
281
|
|
24 tháng
(2024-10-14) |
83.08 | 41.15% | 184,912 | -19,600 | -5.7 |
148.15
355
281
|
|
36 tháng
(2023-10-20) |
160.16 | 128.29% | 321,896 | -29,700 | -7.5 |
118.27
355
281
|
|
60 tháng
(2021-11-01) |
143.13 | 100.89% | 462,379 | -3,200 | -3.0 |
107.70
355
281
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 31/05/2024 |
157.02
|
1,302 | 158.51 | 158.51 | 156.24 | 500 | 0 | 0.1 | |
| 30/05/2024 |
155.07
|
103 | 155.07 | 155.07 | 155.07 | 0 | 0 | 0 | |
| 29/05/2024 |
154.91
|
302 | 155.07 | 155.07 | 154.91 | 0 | 0 | 0 | |
| 28/05/2024 |
154.76
|
1,600 | 154.44 | 154.76 | 148.51 | 700 | 300 | 0.1 | |
| 27/05/2024 |
154.44
|
1,005 | 152.26 | 154.44 | 152.26 | 0 | 200 | 0.0 | |
| 24/05/2024 |
152.10
|
0 | 152.10 | 152.10 | 152.10 | 0 | 0 | 0 | |
| 23/05/2024 |
152.10
|
700 | 152.34 | 152.34 | 152.10 | 600 | 0 | 0.1 | |
| 22/05/2024 |
152.34
|
0 | 152.34 | 152.34 | 152.34 | 0 | 0 | 0 | |
| 21/05/2024 |
152.34
|
9 | 152.34 | 152.34 | 152.34 | 0 | 5 | 0.0 | |
| 20/05/2024 |
152.34
|
321 | 152.34 | 152.34 | 152.34 | 100 | 100 | 0 | |
| 16/05/2024 |
152.34
|
200 | 152.34 | 152.34 | 152.34 | 100 | 0 | 0.0 | |
| 15/05/2024 |
152.10
|
100 | 152.10 | 152.10 | 152.10 | 0 | 0 | 0 | |
| 14/05/2024 |
151.55
|
201 | 151.63 | 151.63 | 151.55 | 0 | 0 | 0 | |
| 13/05/2024 |
147.26
|
200 | 147.26 | 147.26 | 147.26 | 0 | 0 | 0 | |
| 10/05/2024 |
152.26
|
0 | 152.26 | 152.26 | 152.26 | 0 | 0 | 0 | |
| 09/05/2024 |
152.26
|
73 | 152.26 | 152.26 | 152.26 | 70 | 72 | 0.0 | |
| 08/05/2024 |
152.26
|
707 | 147.02 | 152.26 | 147.02 | 507 | 100 | 0.1 | |
| 07/05/2024 |
155.38
|
5 | 155.38 | 155.38 | 155.38 | 0 | 0 | 0 | |
| 06/05/2024 |
155.38
|
123 | 155.38 | 155.38 | 155.38 | 0 | 0 | 0 | |
| 03/05/2024 |
148.51
|
1,015 | 149.99 | 149.99 | 148.51 | 400 | 0 | 0.1 | |
| 02/05/2024 |
152.26
|
8 | 152.26 | 152.26 | 152.26 | 0 | 0 | 0 | |
| 26/04/2024 |
152.26
|
450 | 152.26 | 152.26 | 152.26 | 0 | 0 | 0 | |
| 25/04/2024 |
147.02
|
104 | 147.02 | 147.02 | 147.02 | 0 | 0 | 0 | |
| 24/04/2024 |
146.95
|
0 | 146.95 | 146.95 | 146.95 | 0 | 0 | 0 | |
| 23/04/2024 |
146.95
|
500 | 146.95 | 146.95 | 146.95 | 300 | 0 | 0.1 | |
| 22/04/2024 |
146.87
|
9 | 146.87 | 146.87 | 146.87 | 0 | 0 | 0 | |
| 19/04/2024 |
146.87
|
401 | 147.02 | 147.02 | 146.87 | 0 | 0 | 0 | |
| 17/04/2024 |
146.95
|
301 | 147.34 | 147.34 | 146.95 | 0 | 0 | 0 | |
| 16/04/2024 |
147.34
|
301 | 147.65 | 147.65 | 147.34 | 0 | 0 | 0 | |
| 15/04/2024 |
147.65
|
308 | 147.65 | 147.65 | 147.65 | 0 | 0 | 0 | |
| 12/04/2024 |
147.02
|
0 | 147.02 | 147.02 | 147.02 | 0 | 0 | 0 | |
| 11/04/2024 |
147.02
|
110 | 147.02 | 147.02 | 147.02 | 0 | 100 | 0.0 | |
| 10/04/2024 |
157.73
|
101 | 157.73 | 157.73 | 157.73 | 0 | 0 | 0 | |
| 09/04/2024 |
150.38
|
200 | 150.38 | 150.38 | 150.38 | 200 | 0 | 0.0 | |
| 08/04/2024 |
149.99
|
9 | 149.99 | 149.99 | 149.99 | 0 | 0 | 0 | |
| 05/04/2024 |
149.99
|
109 | 149.99 | 149.99 | 149.99 | 0 | 0 | 0 | |
| 04/04/2024 |
147.65
|
500 | 141.40 | 147.65 | 141.40 | 0 | 0 | 0 | |
| 03/04/2024 |
148.51
|
101 | 148.51 | 148.51 | 148.51 | 0 | 0 | 0 | |
| 02/04/2024 |
147.65
|
128 | 147.65 | 147.65 | 147.65 | 0 | 128 | 0.0 | |
| 01/04/2024 |
155.46
|
200 | 155.46 | 155.46 | 155.46 | 101 | 0 | 0.0 | |
| 29/03/2024 |
155.46
|
1,301 | 153.90 | 155.46 | 153.90 | 1,000 | 0 | 0.2 | |
| 28/03/2024 |
153.90
|
0 | 153.90 | 153.90 | 153.90 | 0 | 0 | 0 | |
| 27/03/2024 |
153.90
|
100 | 153.90 | 153.90 | 153.90 | 100 | 0 | 0.0 | |
| 26/03/2024 |
153.12
|
108 | 153.12 | 153.12 | 153.12 | 0 | 0 | 0 | |
| 25/03/2024 |
153.12
|
8 | 153.12 | 153.12 | 153.12 | 0 | 0 | 0 | |
| 22/03/2024 |
153.12
|
2,302 | 146.87 | 153.90 | 146.87 | 700 | 100 | 0.1 | |
| 21/03/2024 |
157.57
|
111 | 157.57 | 157.57 | 157.57 | 0 | 0 | 0 | |
| 20/03/2024 |
150.07
|
500 | 161.94 | 161.94 | 150.07 | 300 | 0 | 0.1 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 144% | |||||||||
| 19/03/2024 |
163.04
|
649 | 163.12 | 163.12 | 163.04 | 0 | 0 | 0 | |
| 18/03/2024 |
160.62
|
4,826 | 155.87 | 160.62 | 155.43 | 201 | 0 | 0.0 | |
| 15/03/2024 |
155.43
|
615 | 155.51 | 155.51 | 155.14 | 0 | 0 | 0 | |
| 14/03/2024 |
155.51
|
610 | 155.51 | 155.51 | 155.51 | 100 | 0 | 0.0 | |
| 13/03/2024 |
151.13
|
572 | 155.51 | 155.51 | 146.45 | 0 | 100 | 0.0 | |
| 12/03/2024 |
155.51
|
4 | 155.51 | 155.51 | 155.51 | 0 | 0 | 0 | |
| 11/03/2024 |
155.51
|
4,500 | 155.51 | 157.40 | 155.51 | 2,000 | 0 | 0.4 | |
| 08/03/2024 |
155.51
|
738 | 156.97 | 157.62 | 155.51 | 0 | 100 | 0.0 | |
| 07/03/2024 |
156.97
|
201 | 156.97 | 156.97 | 156.97 | 0 | 0 | 0 | |
| 06/03/2024 |
156.24
|
3,350 | 153.32 | 156.75 | 153.32 | 230 | 100 | 0.0 | |
| 05/03/2024 |
153.32
|
2,203 | 156.97 | 158.43 | 153.32 | 900 | 0 | 0.2 | |
| 04/03/2024 |
157.40
|
5,351 | 147.55 | 159.89 | 147.55 | 1,300 | 3,900 | -0.5 | |
| 01/03/2024 |
147.55
|
3,920 | 143.09 | 150.40 | 143.09 | 100 | 2,000 | -0.4 | |
| 29/02/2024 |
140.98
|
200 | 132.14 | 140.98 | 132.14 | 0 | 100 | 0.0 | |
| 28/02/2024 |
140.98
|
0 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 27/02/2024 |
140.98
|
205 | 131.41 | 140.98 | 131.41 | 100 | 200 | 0.0 | |
| 26/02/2024 |
140.98
|
0 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 23/02/2024 |
140.98
|
300 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 22/02/2024 |
142.15
|
0 | 142.15 | 142.15 | 142.15 | 0 | 0 | 0 | |
| 21/02/2024 |
142.15
|
1,500 | 140.90 | 142.15 | 140.90 | 500 | 500 | 0.0 | |
| 20/02/2024 |
140.98
|
2 | 140.98 | 140.98 | 140.98 | 0 | 0 | 0 | |
| 19/02/2024 |
140.98
|
600 | 142.36 | 142.36 | 140.98 | 0 | 0 | 0 | |
| 16/02/2024 |
143.83
|
202 | 143.83 | 143.83 | 143.83 | 100 | 0 | 0.0 | |
| 15/02/2024 |
140.90
|
100 | 140.90 | 140.90 | 140.90 | 0 | 0 | 0 | |
| 07/02/2024 |
140.90
|
100 | 140.90 | 140.90 | 140.90 | 0 | 0 | 0 | |
| 06/02/2024 |
140.90
|
0 | 140.90 | 140.90 | 140.90 | 0 | 0 | 0 | |
| 05/02/2024 |
140.90
|
500 | 146.75 | 146.75 | 140.90 | 0 | 0 | 0 | |
| 02/02/2024 |
138.71
|
500 | 145.29 | 145.29 | 138.71 | 400 | 0 | 0.1 | |
| 01/02/2024 |
143.83
|
307 | 143.83 | 143.83 | 143.83 | 7 | 0 | 0.0 | |
| 31/01/2024 |
140.17
|
114 | 140.17 | 140.17 | 140.17 | 0 | 0 | 0 | |
| 30/01/2024 |
137.25
|
85 | 137.25 | 137.25 | 137.25 | 0 | 0 | 0 | |
| 29/01/2024 |
137.25
|
202 | 137.25 | 137.25 | 137.25 | 0 | 0 | 0 | |
| 26/01/2024 |
135.79
|
2,702 | 135.79 | 135.79 | 135.79 | 1,600 | 2,500 | -0.2 | |
| 25/01/2024 |
135.79
|
7,200 | 135.79 | 136.52 | 135.79 | 4,000 | 7,200 | -0.6 | |
| 24/01/2024 |
135.79
|
111 | 135.79 | 135.79 | 135.79 | 0 | 100 | 0.0 | |
| 23/01/2024 |
135.79
|
7,500 | 135.58 | 136.52 | 135.58 | 4,300 | 5,600 | -0.2 | |
| 22/01/2024 |
135.50
|
5,100 | 135.58 | 135.58 | 135.50 | 3,700 | 4,400 | -0.1 | |
| 19/01/2024 |
135.50
|
3,100 | 135.50 | 135.50 | 135.50 | 2,900 | 3,100 | 0.0 | |
| 18/01/2024 |
135.06
|
4,300 | 134.63 | 135.06 | 134.63 | 1,000 | 4,000 | -0.6 | |
| 17/01/2024 |
135.87
|
0 | 135.87 | 135.87 | 135.87 | 0 | 0 | 0 | |
| 16/01/2024 |
135.87
|
300 | 135.87 | 135.87 | 135.87 | 300 | 0 | 0.1 | |
| 15/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 12/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 11/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 10/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 09/01/2024 |
135.50
|
0 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 08/01/2024 |
135.50
|
10 | 135.50 | 135.50 | 135.50 | 0 | 0 | 0 | |
| 05/01/2024 |
135.50
|
800 | 135.50 | 135.50 | 135.50 | 800 | 0 | 0.1 | |