| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-37.30 | -11.30% | 133,900 | 1 | -0.1 |
292.70
355
292.70
|
|
2 tháng
(2025-02-07) |
3.22 | 1.11% | 462,367 | -399 | -0.2 |
289.48
377.69
292.70
|
|
3 tháng
(2025-01-08) |
68.72 | 30.68% | 521,611 | -299 | -0.2 |
198.21
377.69
292.70
|
|
6 tháng
(2024-10-10) |
214.64 | 274.95% | 746,587 | 1 | -0.3 |
73.18
377.69
292.70
|
|
12 tháng
(2024-04-15) |
246.64 | 535.51% | 1,240,339 | -4,499 | -0.6 |
42.93
377.69
292.70
|
|
24 tháng
(2023-04-19) |
249.29 | 574.21% | 1,371,256 | -1,199 | -0.5 |
32.93
377.69
292.70
|
|
36 tháng
(2022-04-25) |
255.30 | 682.70% | 1,384,402 | -1,299 | -0.5 |
31.69
377.69
292.70
|
|
60 tháng
(2020-05-04) |
266.12 | 1,001.02% | 1,529,731 | -699 | -0.4 |
23.67
377.69
292.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/04/2025 |
292.70
|
18,400 | 325.20 | 334.90 | 292.60 | 1 | 0 | 0.0 | |
| 04/04/2025 |
325.10
|
7,700 | 323 | 329 | 320 | 0 | 0 | 0 | |
| 03/04/2025 |
349
|
32,500 | 351 | 355 | 321.50 | 0 | 100 | -0.0 | |
| 02/04/2025 |
355
|
2,100 | 370 | 379 | 350.10 | 100 | 0 | 0.0 | |
| 01/04/2025 |
355
|
6,500 | 346 | 360 | 346 | 0 | 100 | -0.0 | |
| 31/03/2025 |
336
|
13,400 | 333.20 | 339.90 | 330 | 100 | 0 | 0.0 | |
| 28/03/2025 |
332
|
9,900 | 339 | 356 | 328 | 0 | 0 | 0 | |
| 27/03/2025 |
328
|
3,600 | 326 | 328 | 319 | 0 | 100 | -0.0 | |
| 26/03/2025 |
325.90
|
1,900 | 331.30 | 333.50 | 325.90 | 0 | 0 | 0 | |
| 25/03/2025 |
331.30
|
700 | 331.30 | 331.30 | 319.10 | 0 | 0 | 0 | |
| 24/03/2025 |
331.30
|
5,300 | 329 | 332 | 329 | 0 | 0 | 0 | |
| 21/03/2025 |
329
|
3,000 | 330 | 330 | 322 | 0 | 0 | 0 | |
| 20/03/2025 |
329
|
3,300 | 322 | 329 | 315.60 | 0 | 0 | 0 | |
| 19/03/2025 |
321
|
1,300 | 321 | 321 | 320 | 0 | 0 | 0 | |
| 18/03/2025 |
325
|
1,700 | 321 | 325.10 | 321 | 0 | 0 | 0 | |
| 17/03/2025 |
337
|
4,400 | 330 | 337 | 330 | 200 | 0 | 0 | |
| 14/03/2025 |
328.80
|
2,600 | 311 | 330 | 311 | 0 | 0 | 0 | |
| 13/03/2025 |
309
|
4,000 | 315 | 315 | 308 | 0 | 0 | 0 | |
| 12/03/2025 |
315
|
3,200 | 318.30 | 318.40 | 310 | 0 | 100 | -0.0 | |
| 11/03/2025 |
318.10
|
1,400 | 330 | 335 | 318.10 | 0 | 0 | 0 | |
| 10/03/2025 |
330
|
7,000 | 300 | 330 | 300 | 0 | 0 | 0 | |
| 07/03/2025 |
300
|
2,900 | 314 | 314 | 295.60 | 100 | 100 | -0.0 | |
| 06/03/2025 |
308
|
1,400 | 310 | 318.90 | 308 | 0 | 0 | 0 | |
| 05/03/2025 |
308
|
6,200 | 330 | 334.90 | 305 | 0 | 0 | 0 | |
| 04/03/2025 |
305
|
5,700 | 320 | 320 | 302.40 | 0 | 200 | -0.1 | |
| 03/03/2025 |
336
|
2,700 | 340 | 341.10 | 310.60 | 0 | 100 | -0.0 | |
| 28/02/2025 |
340
|
7,600 | 326.70 | 354 | 326.70 | 0 | 200 | -0.1 | |
| 27/02/2025 |
326.10
|
16,400 | 305 | 326.10 | 305 | 200 | 100 | 0.0 | |
| 26/02/2025 |
296.50
|
5,400 | 296.10 | 300 | 296.10 | 100 | 0 | 0.0 | |
| 25/02/2025 |
295.60
|
6,700 | 282.30 | 304 | 282.30 | 100 | 0 | 0.0 | |
| 24/02/2025 |
295
|
6,700 | 291.10 | 305 | 291 | 0 | 0 | 0 | |
| 21/02/2025 |
320
|
7,600 | 350 | 350 | 310 | 0 | 300 | -0.1 | |
| 20/02/2025 |
328.50
|
16,100 | 279 | 328.50 | 279 | 0 | 100 | -0.0 | |
| 19/02/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 19/02/2025 |
298.70
|
28,200 | 332.90 | 332.90 | 298.70 | 200 | 300 | -0.0 | |
| 18/02/2025 |
331.80
|
38,200 | 396.42 | 396.42 | 331.80 | 300 | 0 | 0.1 | |
| 17/02/2025 |
368.67
|
38,600 | 355.78 | 390.67 | 355.78 | 0 | 300 | -0.1 | |
| 14/02/2025 |
355.19
|
33,200 | 404.34 | 415.25 | 346.86 | 200 | 100 | 0.0 | |
| 13/02/2025 |
377.69
|
44,900 | 345.87 | 377.69 | 343.40 | 0 | 0 | 0 | |
| 12/02/2025 |
343.40
|
19,743 | 307.22 | 343.40 | 307.22 | 300 | 200 | 0.0 | |
| 11/02/2025 |
312.18
|
7,369 | 306.23 | 332.00 | 306.23 | 0 | 0 | 0 | |
| 10/02/2025 |
305.93
|
12,034 | 293.35 | 318.42 | 289.48 | 200 | 100 | 0.0 | |
| 07/02/2025 |
289.48
|
20,821 | 289.48 | 289.48 | 289.38 | 0 | 0 | 0 | |
| 06/02/2025 |
263.22
|
4,741 | 239.73 | 263.22 | 239.73 | 100 | 600 | -0.1 | |
| 05/02/2025 |
239.34
|
3,915 | 239.83 | 239.83 | 236.86 | 100 | 200 | -0.0 | |
| 04/02/2025 |
220.11
|
4,109 | 215.06 | 221.30 | 213.07 | 0 | 100 | -0.0 | |
| 03/02/2025 |
201.18
|
3,600 | 200.39 | 201.18 | 198.21 | 100 | 0 | 0 | |
| 24/01/2025 |
200.39
|
3,708 | 198.21 | 203.16 | 198.21 | 0 | 0 | 0 | |
| 23/01/2025 |
198.31
|
5,601 | 200.19 | 208.12 | 198.21 | 0 | 0 | 0 | |
| 22/01/2025 |
198.21
|
6,313 | 208.12 | 208.12 | 198.21 | 700 | 0 | 0.1 | |
| 21/01/2025 |
208.12
|
4,710 | 208.12 | 208.12 | 197.22 | 0 | 0 | 0 | |
| 20/01/2025 |
208.22
|
12,215 | 208.12 | 217.04 | 200.59 | 0 | 0 | 0 | |
| 17/01/2025 |
222.79
|
6,103 | 214.16 | 222.79 | 214.06 | 0 | 0 | 0 | |
| 16/01/2025 |
221.89
|
11 | 221.89 | 221.89 | 221.89 | 0 | 0 | 0 | |
| 15/01/2025 |
221.89
|
900 | 221.00 | 221.89 | 213.07 | 0 | 0 | 0 | |
| 14/01/2025 |
230.81
|
0 | 230.81 | 230.81 | 230.81 | 0 | 0 | 0 | |
| 13/01/2025 |
230.81
|
101 | 230.81 | 230.81 | 230.81 | 0 | 0 | 0 | |
| 10/01/2025 |
230.81
|
2,502 | 230.52 | 237.85 | 230.52 | 0 | 100 | -0.0 | |
| 09/01/2025 |
230.81
|
515 | 224.07 | 230.81 | 218.03 | 100 | 0 | 0.0 | |
| 08/01/2025 |
223.98
|
200 | 209.51 | 223.98 | 209.51 | 0 | 0 | 0 | |
| 07/01/2025 |
224.67
|
200 | 208.12 | 224.67 | 208.12 | 0 | 0 | 0 | |
| 06/01/2025 |
224.87
|
211 | 216.05 | 224.87 | 216.05 | 0 | 0 | 0 | |
| 03/01/2025 |
216.05
|
400 | 216.54 | 216.54 | 216.05 | 0 | 0 | 0 | |
| 02/01/2025 |
216.54
|
706 | 221.00 | 221.00 | 216.05 | 0 | 0 | 0 | |
| 31/12/2024 |
228.73
|
606 | 214.56 | 228.83 | 214.56 | 100 | 0 | 0.0 | |
| 30/12/2024 |
228.14
|
3,002 | 230.12 | 230.12 | 216.05 | 0 | 0 | 0 | |
| 27/12/2024 |
230.12
|
4,945 | 231.90 | 242.61 | 227.94 | 200 | 0 | 0.0 | |
| 26/12/2024 |
237.65
|
2,944 | 235.87 | 237.65 | 228.04 | 0 | 0 | 0 | |
| 25/12/2024 |
228.04
|
4,521 | 229.43 | 247.76 | 228.04 | 0 | 0 | 0 | |
| 24/12/2024 |
228.04
|
4,210 | 226.95 | 237.85 | 226.95 | 100 | 300 | -0.0 | |
| 23/12/2024 |
220.01
|
6,515 | 206.14 | 223.98 | 200.19 | 0 | 400 | -0.1 | |
| 20/12/2024 |
204.45
|
1,310 | 191.87 | 210.89 | 191.87 | 0 | 0 | 0 | |
| 19/12/2024 |
191.87
|
1,906 | 184.33 | 191.87 | 183.34 | 0 | 0 | 0 | |
| 18/12/2024 |
184.33
|
504 | 194.24 | 194.24 | 184.33 | 0 | 0 | 0 | |
| 17/12/2024 |
198.21
|
4,950 | 188.30 | 198.21 | 183.34 | 0 | 0 | 0 | |
| 16/12/2024 |
198.11
|
5,163 | 201.18 | 202.17 | 182.35 | 300 | 0 | 0.1 | |
| 13/12/2024 |
198.21
|
7,810 | 198.21 | 202.17 | 198.21 | 0 | 100 | -0.0 | |
| 12/12/2024 |
201.18
|
1,500 | 212.08 | 212.08 | 199.79 | 0 | 0 | 0 | |
| 11/12/2024 |
199.60
|
2,901 | 218.03 | 218.03 | 199.60 | 0 | 0 | 0 | |
| 10/12/2024 |
214.06
|
3,708 | 231.90 | 231.90 | 196.23 | 0 | 0 | 0 | |
| 09/12/2024 |
218.03
|
8,006 | 226.95 | 227.84 | 207.13 | 500 | 300 | 0.0 | |
| 06/12/2024 |
207.13
|
8,400 | 198.21 | 207.13 | 198.21 | 100 | 100 | -0 | |
| 05/12/2024 |
188.30
|
8,748 | 176.41 | 188.30 | 176.41 | 0 | 0 | 0 | |
| 04/12/2024 |
176.41
|
10,901 | 166.49 | 176.41 | 166.49 | 200 | 0 | 0.0 | |
| 03/12/2024 |
164.51
|
10,300 | 162.53 | 164.51 | 161.54 | 0 | 0 | 0 | |
| 02/12/2024 |
161.54
|
13,130 | 163.52 | 163.52 | 151.63 | 0 | 700 | -0.1 | |
| 29/11/2024 |
148.66
|
3,800 | 149.65 | 149.65 | 148.66 | 0 | 0 | 0 | |
| 28/11/2024 |
149.65
|
2,964 | 149.65 | 149.65 | 147.67 | 0 | 0 | 0 | |
| 27/11/2024 |
149.75
|
8,501 | 148.56 | 150.64 | 148.56 | 0 | 0 | 0 | |
| 26/11/2024 |
146.67
|
5,293 | 143.70 | 152.62 | 143.70 | 0 | 0 | 0 | |
| 25/11/2024 |
138.75
|
4,003 | 136.76 | 138.75 | 135.77 | 0 | 0 | 0 | |
| 22/11/2024 |
137.75
|
6,700 | 131.31 | 145.68 | 125.86 | 0 | 0 | 0 | |
| 21/11/2024 |
133.59
|
700 | 133.59 | 133.59 | 133.59 | 0 | 0 | 0 | |
| 20/11/2024 |
148.36
|
400 | 137.75 | 148.36 | 137.75 | 0 | 0 | 0 | |
| 19/11/2024 |
148.66
|
500 | 148.66 | 148.66 | 143.70 | 0 | 0 | 0 | |
| 18/11/2024 |
148.66
|
5,007 | 148.56 | 152.42 | 148.56 | 0 | 0 | 0 | |
| 15/11/2024 |
146.67
|
3,500 | 146.67 | 146.67 | 146.67 | 0 | 0 | 0 | |
| 14/11/2024 |
144.20
|
9,202 | 132.60 | 144.39 | 132.60 | 0 | 600 | -0.1 | |
| 13/11/2024 |
131.31
|
2,800 | 127.84 | 131.31 | 127.84 | 0 | 0 | 0 | |
| 12/11/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 12/11/2024 |
128.84
|
400 | 128.84 | 128.84 | 128.84 | 0 | 0 | 0 | |
| 11/11/2024 |
126.85
|
8,402 | 126.85 | 132.71 | 117.09 | 600 | 0 | 0.1 | |