| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-10-08) |
-8.40 | -2.91% | 7,700 | -2,300 | -0.6 |
280
312
284
|
|
2 tháng
(2025-09-08) |
-13.90 | -4.73% | 15,900 | -6,600 | -1.9 |
280
312
284
|
|
3 tháng
(2025-08-11) |
-61.57 | -18.02% | 25,500 | -11,300 | -3.3 |
280
349.17
284
|
|
6 tháng
(2025-05-12) |
-3.73 | -1.32% | 45,800 | -13,700 | -4.1 |
280
354.58
284
|
|
12 tháng
(2024-11-12) |
55.10 | 24.49% | 82,607 | -16,100 | -4.8 |
212.50
366.67
284
|
|
24 tháng
(2023-11-20) |
134.42 | 92.27% | 218,380 | -28,000 | -7.1 |
132.93
366.67
284
|
|
36 tháng
(2022-11-23) |
163.27 | 139.75% | 284,256 | -9,400 | -4.0 |
114.01
366.67
284
|
|
60 tháng
(2020-12-03) |
127.73 | 83.83% | 604,819 | 7,890 | -0.8 |
114.01
366.67
284
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2023 |
129.61
|
2,401 | 129.61 | 129.68 | 129.61 | 2,400 | 200 | 0.4 | |
| 14/06/2023 |
129.61
|
0 | 129.61 | 129.61 | 129.61 | 0 | 0 | 0 | |
| 13/06/2023 |
129.61
|
1 | 129.61 | 129.61 | 129.61 | 0 | 0 | 0 | |
| 12/06/2023 |
129.61
|
0 | 129.61 | 129.61 | 129.61 | 0 | 0 | 0 | |
| 09/06/2023 |
129.61
|
0 | 129.61 | 129.61 | 129.61 | 0 | 0 | 0 | |
| 08/06/2023 |
129.61
|
701 | 129.68 | 129.68 | 129.61 | 600 | 0 | 0.1 | |
| 07/06/2023 |
129.68
|
3 | 129.68 | 129.68 | 129.68 | 0 | 0 | 0 | |
| 06/06/2023 |
129.68
|
500 | 129.61 | 129.68 | 129.68 | 500 | 0 | 0.1 | |
| 05/06/2023 |
129.61
|
1,105 | 128.22 | 129.84 | 128.37 | 300 | 0 | 0.1 | |
| 02/06/2023 |
128.22
|
800 | 128.06 | 128.29 | 128.14 | 400 | 0 | 0.1 | |
| 01/06/2023 |
128.06
|
102 | 127.52 | 128.06 | 128.06 | 0 | 0 | 0 | |
| 31/05/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 31/05/2023 |
127.52
|
0 | 127.52 | 127.52 | 127.52 | 0 | 0 | 0 | |
| 30/05/2023 |
127.52
|
0 | 127.52 | 127.52 | 127.52 | 0 | 0 | 0 | |
| 29/05/2023 |
127.52
|
700 | 126.38 | 127.52 | 126.38 | 0 | 600 | -0.1 | |
| 26/05/2023 |
126.38
|
400 | 125.99 | 126.38 | 126.15 | 300 | 0 | 0.0 | |
| 25/05/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 24/05/2023 |
125.99
|
1,104 | 125.99 | 125.99 | 125.99 | 200 | 0 | 0.0 | |
| 23/05/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 22/05/2023 |
125.99
|
302 | 130.58 | 130.58 | 125.99 | 200 | 100 | 0.0 | |
| 19/05/2023 |
130.58
|
1 | 130.58 | 130.58 | 130.58 | 0 | 0 | 0 | |
| 18/05/2023 |
130.58
|
300 | 130.58 | 130.58 | 130.58 | 300 | 0 | 0.1 | |
| 17/05/2023 |
130.58
|
1,516 | 121.26 | 130.58 | 122.18 | 0 | 200 | -0.0 | |
| 16/05/2023 |
121.26
|
40 | 121.26 | 121.26 | 121.26 | 0 | 0 | 0 | |
| 15/05/2023 |
121.26
|
100 | 120.95 | 121.26 | 121.26 | 0 | 0 | 0 | |
| 12/05/2023 |
120.95
|
0 | 120.95 | 120.95 | 120.95 | 0 | 0 | 0 | |
| 11/05/2023 |
120.95
|
0 | 120.95 | 120.95 | 120.95 | 0 | 0 | 0 | |
| 10/05/2023 |
120.95
|
6 | 120.95 | 120.95 | 120.95 | 0 | 0 | 0 | |
| 09/05/2023 |
120.95
|
1,101 | 120.88 | 121.41 | 120.95 | 1,000 | 0 | 0.2 | |
| 08/05/2023 |
120.88
|
1,411 | 122.18 | 122.25 | 118.74 | 1,000 | 900 | 0.0 | |
| 05/05/2023 |
122.18
|
300 | 122.18 | 122.18 | 122.18 | 200 | 0 | 0.0 | |
| 04/05/2023 |
122.18
|
100 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 28/04/2023 |
122.18
|
500 | 122.18 | 122.18 | 122.18 | 300 | 200 | 0.0 | |
| 27/04/2023 |
122.18
|
0 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 26/04/2023 |
122.18
|
1 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 25/04/2023 |
122.18
|
700 | 118.59 | 122.18 | 122.18 | 300 | 0 | 0.0 | |
| 24/04/2023 |
118.59
|
0 | 118.59 | 118.59 | 118.59 | 0 | 0 | 0 | |
| 21/04/2023 |
118.59
|
0 | 118.59 | 118.59 | 118.59 | 0 | 0 | 0 | |
| 20/04/2023 |
118.59
|
533 | 120.80 | 126.22 | 118.59 | 200 | 0 | 0.0 | |
| 19/04/2023 |
120.80
|
5 | 120.80 | 120.80 | 120.80 | 0 | 0 | 0 | |
| 18/04/2023 |
120.80
|
501 | 117.67 | 121.64 | 120.65 | 0 | 0 | 0 | |
| 17/04/2023 |
117.67
|
13 | 117.67 | 117.67 | 117.67 | 0 | 0 | 0 | |
| 14/04/2023 |
117.67
|
0 | 117.67 | 117.67 | 117.67 | 0 | 0 | 0 | |
| 13/04/2023 |
117.67
|
700 | 122.40 | 122.40 | 117.67 | 500 | 100 | 0.1 | |
| 12/04/2023 |
122.40
|
100 | 114.01 | 122.40 | 122.40 | 0 | 100 | -0.0 | |
| 11/04/2023 |
114.01
|
0 | 114.01 | 114.01 | 114.01 | 0 | 0 | 0 | |
| 10/04/2023 |
114.01
|
100 | 119.88 | 119.88 | 114.01 | 0 | 100 | -0.0 | |
| 07/04/2023 |
119.88
|
0 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 06/04/2023 |
119.88
|
201 | 119.12 | 119.88 | 119.88 | 200 | 0 | 0.0 | |
| 05/04/2023 |
119.12
|
400 | 115.30 | 120.65 | 117.59 | 300 | 0 | 0.0 | |
| 04/04/2023 |
115.30
|
200 | 119.88 | 119.88 | 115.30 | 100 | 0 | 0.0 | |
| 03/04/2023 |
119.88
|
0 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 31/03/2023 |
119.88
|
101 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 30/03/2023 |
119.88
|
106 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 29/03/2023 |
119.88
|
200 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 28/03/2023 |
119.88
|
0 | 119.88 | 119.88 | 119.88 | 0 | 0 | 0 | |
| 27/03/2023 |
119.88
|
300 | 120.11 | 120.11 | 119.88 | 200 | 0 | 0.0 | |
| 24/03/2023 |
120.11
|
0 | 120.11 | 120.11 | 120.11 | 0 | 0 | 0 | |
| 23/03/2023 |
120.11
|
1 | 120.11 | 120.11 | 120.11 | 0 | 0 | 0 | |
| 22/03/2023 |
120.11
|
0 | 120.11 | 120.11 | 120.11 | 0 | 0 | 0 | |
| 21/03/2023 |
120.11
|
200 | 120.11 | 120.11 | 120.11 | 100 | 0 | 0.0 | |
| 20/03/2023 |
120.11
|
100 | 125.99 | 125.99 | 120.11 | 0 | 100 | -0.0 | |
| 17/03/2023 |
125.99
|
1 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 16/03/2023 |
125.99
|
200 | 125.99 | 125.99 | 125.99 | 200 | 0 | 0.0 | |
| 15/03/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 14/03/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 13/03/2023 |
125.99
|
0 | 125.99 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 10/03/2023 |
125.99
|
200 | 125.54 | 125.99 | 125.99 | 100 | 0 | 0.0 | |
| 09/03/2023 |
125.54
|
500 | 121.41 | 125.61 | 125.54 | 200 | 0 | 0.0 | |
| 08/03/2023 |
121.41
|
100 | 122.18 | 122.18 | 121.41 | 0 | 0 | 0 | |
| 07/03/2023 |
122.18
|
0 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 06/03/2023 |
122.18
|
0 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 03/03/2023 |
122.18
|
200 | 122.18 | 122.18 | 122.18 | 100 | 0 | 0.0 | |
| 02/03/2023 |
122.18
|
0 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 01/03/2023 |
122.18
|
200 | 125.23 | 125.23 | 122.18 | 200 | 0 | 0.0 | |
| 28/02/2023 |
125.23
|
300 | 122.94 | 125.23 | 122.94 | 0 | 0 | 0 | |
| 27/02/2023 |
122.94
|
200 | 124.47 | 124.47 | 122.94 | 200 | 100 | 0.0 | |
| 24/02/2023 |
124.47
|
200 | 125.99 | 125.99 | 120.57 | 0 | 100 | -0.0 | |
| 23/02/2023 |
125.99
|
400 | 124.70 | 125.99 | 125.99 | 200 | 0 | 0.0 | |
| 22/02/2023 |
124.70
|
110 | 124.77 | 124.77 | 124.70 | 0 | 0 | 0 | |
| 21/02/2023 |
124.77
|
0 | 124.77 | 124.77 | 124.77 | 0 | 0 | 0 | |
| 20/02/2023 |
124.77
|
100 | 125.99 | 125.99 | 124.77 | 100 | 0 | 0.0 | |
| 17/02/2023 |
125.99
|
101 | 122.25 | 125.99 | 125.99 | 0 | 0 | 0 | |
| 16/02/2023 |
122.25
|
0 | 122.25 | 122.25 | 122.25 | 0 | 0 | 0 | |
| 15/02/2023 |
122.25
|
100 | 129.05 | 129.05 | 122.25 | 0 | 100 | -0.0 | |
| 14/02/2023 |
129.05
|
510 | 124.70 | 129.58 | 113.39 | 100 | 100 | 0.0 | |
| 13/02/2023 |
124.70
|
100 | 129.74 | 129.74 | 124.70 | 0 | 100 | -0.0 | |
| 10/02/2023 |
129.74
|
10 | 129.74 | 129.74 | 129.74 | 0 | 0 | 0 | |
| 09/02/2023 |
129.74
|
200 | 129.51 | 129.74 | 124.70 | 0 | 100 | -0.0 | |
| 08/02/2023 |
129.51
|
700 | 124.70 | 129.81 | 129.43 | 600 | 0 | 0.1 | |
| 07/02/2023 |
124.70
|
0 | 124.70 | 124.70 | 124.70 | 0 | 0 | 0 | |
| 06/02/2023 |
124.70
|
0 | 124.70 | 124.70 | 124.70 | 0 | 0 | 0 | |
| 03/02/2023 |
124.70
|
400 | 124.70 | 124.70 | 124.70 | 100 | 0 | 0.0 | |
| 02/02/2023 |
124.70
|
0 | 124.70 | 124.70 | 124.70 | 0 | 0 | 0 | |
| 01/02/2023 |
124.70
|
0 | 124.70 | 124.70 | 124.70 | 0 | 0 | 0 | |
| 31/01/2023 |
124.70
|
100 | 129.05 | 129.05 | 124.70 | 0 | 100 | -0.0 | |
| 30/01/2023 |
129.05
|
200 | 122.18 | 130.04 | 129.05 | 0 | 0 | 0 | |
| 27/01/2023 |
122.18
|
0 | 122.18 | 122.18 | 122.18 | 0 | 0 | 0 | |
| 19/01/2023 |
122.18
|
100 | 124.70 | 124.70 | 122.18 | 0 | 100 | -0.0 | |
| 18/01/2023 |
124.70
|
100 | 124.54 | 124.70 | 124.70 | 0 | 0 | 0 | |
| 17/01/2023 |
124.54
|
200 | 124.47 | 124.54 | 124.54 | 200 | 100 | 0.0 | |