| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2 | -2.79% | 318,200 | 1,000 | 0.1 |
65
71.80
65
|
|
2 tháng
(2026-01-19) |
-2.70 | -3.72% | 459,600 | 6,900 | 0.5 |
65
74.20
65
|
|
3 tháng
(2025-12-18) |
2.13 | 3.15% | 897,100 | 8,300 | 0.6 |
65
75
65
|
|
6 tháng
(2025-09-19) |
4.56 | 7% | 1,087,700 | 7,600 | 0.6 |
64.17
75
65
|
|
12 tháng
(2025-03-24) |
-1.41 | -1.99% | 1,616,400 | -110,598 | -6.7 |
62.88
75
65
|
|
24 tháng
(2024-03-28) |
-5.67 | -7.51% | 2,235,800 | -92,951 | -5.2 |
62.88
78.75
65
|
|
36 tháng
(2023-04-03) |
-8.39 | -10.73% | 2,847,800 | 78,087 | 9.7 |
62.88
82.67
65
|
|
60 tháng
(2021-04-13) |
12.46 | 21.72% | 7,631,700 | 1,553,879 | 166.5 |
54.67
87.13
65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2019 |
48.91
|
50 | 48.20 | 49.70 | 47.84 | 0 | 0 | 0 | |
| 27/05/2019 |
48.20
|
6,060 | 47.84 | 48.20 | 47.70 | 5,680 | 4,080 | 0.1 | |
| 24/05/2019 |
47.84
|
2,270 | 48.20 | 48.20 | 47.63 | 500 | 790 | -0.0 | |
| 23/05/2019 |
48.20
|
4,720 | 48.20 | 48.20 | 47.84 | 0 | 2,730 | -0.2 | |
| 22/05/2019 |
48.20
|
3,970 | 48.20 | 48.56 | 47.84 | 200 | 260 | -0.0 | |
| 21/05/2019 |
48.20
|
6,110 | 48.56 | 48.56 | 48.20 | 430 | 4,660 | -0.3 | |
| 20/05/2019 |
48.56
|
3,340 | 48.91 | 48.91 | 48.56 | 0 | 2,500 | -0.2 | |
| 17/05/2019 |
48.91
|
8,740 | 48.77 | 49.27 | 48.91 | 6,190 | 5,670 | 0.0 | |
| 16/05/2019 |
48.77
|
1,300 | 48.77 | 48.77 | 47.99 | 0 | 0 | 0 | |
| 15/05/2019 |
48.77
|
1,960 | 48.49 | 48.77 | 48.20 | 550 | 10 | 0.0 | |
| 14/05/2019 |
48.49
|
12,770 | 48.91 | 48.91 | 48.20 | 0 | 4,580 | -0.3 | |
| 13/05/2019 |
48.91
|
15,770 | 48.91 | 48.99 | 48.63 | 0 | 15,700 | -1.1 | |
| 10/05/2019 |
48.91
|
9,630 | 48.84 | 49.91 | 48.91 | 0 | 8,900 | -0.6 | |
| 09/05/2019 |
48.84
|
30 | 49.63 | 49.63 | 48.84 | 0 | 0 | 0 | |
| 08/05/2019 |
49.63
|
4,200 | 48.56 | 49.63 | 48.56 | 2,140 | 2,000 | 0.0 | |
| 07/05/2019 |
48.56
|
1,230 | 48.13 | 48.56 | 48.13 | 0 | 0 | 0 | |
| 06/05/2019 |
48.13
|
3,790 | 48.27 | 48.34 | 47.99 | 0 | 2,690 | -0.2 | |
| 03/05/2019 |
48.27
|
1,170 | 48.20 | 48.27 | 48.20 | 0 | 0 | 0 | |
| 02/05/2019 |
48.20
|
14,710 | 48.13 | 48.41 | 48.13 | 3,850 | 14,170 | -0.7 | |
| 26/04/2019 |
48.13
|
860 | 47.99 | 48.13 | 47.91 | 0 | 430 | -0.0 | |
| 25/04/2019 |
47.99
|
21,800 | 47.91 | 48.56 | 47.84 | 15,350 | 19,530 | -0.3 | |
| 24/04/2019 |
47.91
|
340 | 47.63 | 47.91 | 47.84 | 0 | 240 | -0.0 | |
| 23/04/2019 |
47.63
|
2,570 | 48.06 | 49.56 | 47.49 | 620 | 0 | 0.0 | |
| 22/04/2019 |
48.06
|
9,560 | 48.56 | 48.56 | 48.06 | 300 | 0 | 0.0 | |
| 19/04/2019 |
48.56
|
5,370 | 48.63 | 48.70 | 48.56 | 20 | 850 | -0.1 | |
| 18/04/2019 |
48.63
|
6,180 | 48.70 | 49.77 | 48.63 | 2,010 | 5,870 | -0.3 | |
| 17/04/2019 |
48.70
|
2,410 | 48.99 | 49.13 | 48.70 | 20 | 1,670 | -0.1 | |
| 16/04/2019 |
48.99
|
660 | 48.99 | 49.13 | 48.63 | 0 | 0 | 0 | |
| 12/04/2019 |
48.99
|
3,330 | 49.13 | 49.34 | 48.70 | 440 | 0 | 0.0 | |
| 11/04/2019 |
49.13
|
1,830 | 49.84 | 49.84 | 49.13 | 130 | 30 | 0.0 | |
| 10/04/2019 |
49.84
|
3,450 | 49.84 | 49.99 | 49.34 | 0 | 120 | -0.0 | |
| 09/04/2019 |
49.84
|
5,420 | 49.99 | 49.99 | 48.70 | 0 | 0 | 0 | |
| 08/04/2019 |
49.99
|
2,290 | 49.63 | 49.99 | 49.63 | 0 | 0 | 0 | |
| 05/04/2019 |
49.63
|
1,750 | 49.91 | 50.63 | 49.63 | 420 | 0 | 0.0 | |
| 04/04/2019 |
49.91
|
2,770 | 50.63 | 50.63 | 49.63 | 120 | 0 | 0.0 | |
| 03/04/2019 |
50.63
|
1,500 | 50.56 | 50.63 | 49.77 | 0 | 0 | 0 | |
| 02/04/2019 |
50.56
|
5,110 | 51.06 | 51.06 | 49.99 | 2,300 | 0 | 0.2 | |
| 01/04/2019 |
51.06
|
1,310 | 52.20 | 52.20 | 50.70 | 350 | 0 | 0.0 | |
| 29/03/2019 |
52.20
|
4,550 | 52.49 | 52.49 | 51.56 | 2,460 | 0 | 0.2 | |
| 28/03/2019 |
52.49
|
3,000 | 52.91 | 52.91 | 52.13 | 0 | 0 | 0 | |
| 27/03/2019 |
52.91
|
3,400 | 52.84 | 53.06 | 52.49 | 980 | 0 | 0.1 | |
| 26/03/2019 |
52.84
|
6,620 | 52.13 | 53.20 | 51.41 | 2,820 | 10 | 0.2 | |
| 25/03/2019 |
52.13
|
7,320 | 52.06 | 52.13 | 50.13 | 3,810 | 90 | 0.3 | |
| 22/03/2019 |
52.06
|
11,690 | 54.63 | 54.63 | 51.63 | 5,590 | 0 | 0.4 | |
| 21/03/2019 |
54.63
|
14,410 | 58.20 | 58.20 | 54.13 | 1,080 | 0 | 0.1 | |
| 20/03/2019 |
58.20
|
37,130 | 55.20 | 59.05 | 56.91 | 15,890 | 150 | 1.3 | |
| 19/03/2019 |
55.20
|
18,260 | 51.63 | 55.20 | 54.63 | 2,250 | 0 | 0.2 | |
| 18/03/2019 |
51.63
|
28,150 | 48.27 | 51.63 | 48.27 | 6,820 | 500 | 0.5 | |
| 15/03/2019 |
48.27
|
2,520 | 48.06 | 48.27 | 47.84 | 0 | 500 | -0.0 | |
| 14/03/2019 |
48.06
|
6,310 | 47.70 | 48.20 | 47.84 | 1,500 | 4,690 | -0.2 | |
| 13/03/2019 |
47.70
|
15,450 | 48.27 | 48.27 | 47.70 | 120 | 8,690 | -0.6 | |
| 12/03/2019 |
48.27
|
5,430 | 48.27 | 48.34 | 48.20 | 100 | 0 | 0.0 | |
| 11/03/2019 |
48.27
|
5,560 | 48.34 | 48.34 | 48.20 | 1,010 | 0 | 0.1 | |
| 08/03/2019 |
48.34
|
2,170 | 47.99 | 48.56 | 47.99 | 0 | 0 | 0 | |
| 07/03/2019 |
47.99
|
7,650 | 47.84 | 48.41 | 47.84 | 1,140 | 2,300 | -0.1 | |
| 06/03/2019 |
47.84
|
30,130 | 48.20 | 48.27 | 47.84 | 13,710 | 18,270 | -0.3 | |
| 05/03/2019 |
48.20
|
14,480 | 48.34 | 48.41 | 47.84 | 150 | 9,500 | -0.6 | |
| 04/03/2019 |
48.34
|
23,480 | 47.77 | 49.20 | 47.84 | 1,530 | 18,210 | -1.1 | |
| 01/03/2019 |
47.77
|
20,990 | 47.84 | 49.63 | 47.77 | 1,520 | 20,870 | -1.3 | |
| 28/02/2019 |
47.84
|
13,150 | 49.27 | 49.27 | 47.84 | 610 | 12,660 | -0.8 | |
| 27/02/2019 |
49.27
|
11,590 | 49.20 | 49.99 | 48.99 | 2,090 | 9,820 | -0.5 | |
| 26/02/2019 |
49.20
|
3,190 | 49.91 | 49.91 | 48.56 | 0 | 2,820 | -0.2 | |
| 25/02/2019 |
49.91
|
5,780 | 49.56 | 49.99 | 49.27 | 1,000 | 4,510 | -0.2 | |
| 22/02/2019 |
49.56
|
2,050 | 47.91 | 49.56 | 47.84 | 0 | 293,166 | -18.5 | |
| 21/02/2019 |
47.91
|
8,520 | 49.20 | 49.99 | 47.91 | 0 | 7,820 | -0.5 | |
| 20/02/2019 |
49.20
|
5,940 | 49.63 | 49.99 | 49.20 | 800 | 5,910 | -0.4 | |
| 19/02/2019 |
49.63
|
9,690 | 49.99 | 49.99 | 49.63 | 840 | 9,480 | -0.6 | |
| 18/02/2019 |
49.99
|
1,990 | 49.91 | 50.70 | 49.91 | 860 | 1,280 | -0.0 | |
| 15/02/2019 |
49.91
|
3,330 | 49.99 | 49.99 | 49.27 | 1,650 | 1,720 | -0.0 | |
| 14/02/2019 |
49.99
|
1,840 | 49.99 | 49.99 | 49.99 | 1,650 | 1,830 | -0.0 | |
| 13/02/2019 |
49.99
|
480 | 49.99 | 49.99 | 49.27 | 0 | 390 | -0.0 | |
| 12/02/2019 |
49.99
|
13,690 | 49.99 | 49.99 | 49.63 | 1,000 | 12,780 | -0.8 | |
| 11/02/2019 |
49.99
|
1,650 | 49.99 | 49.99 | 49.63 | 100 | 1,590 | -0.1 | |
| 01/02/2019 |
49.99
|
220 | 49.99 | 49.99 | 49.84 | 0 | 50 | -0.0 | |
| 31/01/2019 |
49.99
|
1,250 | 49.99 | 50.27 | 49.99 | 0 | 1,240 | -0.1 | |
| 30/01/2019 |
49.99
|
4,670 | 49.99 | 49.99 | 49.27 | 70 | 3,950 | -0.3 | |
| 29/01/2019 |
49.99
|
30 | 49.27 | 49.99 | 49.99 | 0 | 0 | 0 | |
| 28/01/2019 |
49.27
|
2,580 | 49.99 | 49.99 | 48.56 | 0 | 2,000 | -0.1 | |
| 25/01/2019 |
49.99
|
4,240 | 49.49 | 49.99 | 49.99 | 0 | 4,020 | -0.3 | |
| 24/01/2019 |
49.49
|
4,380 | 49.63 | 49.99 | 49.49 | 0 | 2,600 | -0.2 | |
| 23/01/2019 |
49.63
|
1,900 | 48.99 | 49.99 | 48.70 | 1,500 | 350 | 0.1 | |
| 22/01/2019 |
48.99
|
580 | 49.99 | 49.99 | 48.99 | 0 | 100 | -0.0 | |
| 21/01/2019 |
49.99
|
60 | 49.99 | 49.99 | 49.99 | 0 | 0 | 0 | |
| 18/01/2019 |
49.99
|
900 | 49.99 | 49.99 | 49.27 | 0 | 400 | -0.0 | |
| 17/01/2019 |
49.99
|
200 | 49.99 | 49.99 | 49.70 | 0 | 150 | -0.0 | |
| 16/01/2019 |
49.99
|
1,240 | 49.99 | 49.99 | 49.27 | 0 | 30 | -0.0 | |
| 15/01/2019 |
49.99
|
680 | 49.77 | 49.99 | 49.99 | 0 | 670 | -0.0 | |
| 14/01/2019 |
49.77
|
5,260 | 49.99 | 49.99 | 49.77 | 0 | 5,220 | -0.4 | |
| 11/01/2019 |
49.99
|
1,530 | 49.63 | 50.34 | 49.77 | 0 | 440 | -0.0 | |
| 10/01/2019 |
49.63
|
6,070 | 49.49 | 49.99 | 49.63 | 5,000 | 5,050 | -0.0 | |
| 09/01/2019 |
49.49
|
290 | 49.99 | 49.99 | 49.49 | 180 | 110 | 0.0 | |
| 08/01/2019 |
49.99
|
610 | 49.99 | 49.99 | 49.84 | 500 | 350 | 0.0 | |
| 07/01/2019 |
49.99
|
1,500 | 49.99 | 51.06 | 48.70 | 0 | 1,470 | -0.1 | |
| 04/01/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 04/01/2019 |
49.99
|
560 | 48.56 | 49.99 | 49.99 | 10 | 550 | -0.0 | |
| 03/01/2019 |
48.56
|
31,000 | 48.56 | 49.53 | 48.49 | 0 | 30,600 | -2.1 | |
| 02/01/2019 |
48.56
|
7,560 | 48.56 | 48.56 | 48.56 | 50 | 7,560 | -0.5 | |
| 28/12/2018 |
48.56
|
1,350 | 48.56 | 49.60 | 48.56 | 0 | 920 | -0.1 | |
| 27/12/2018 |
48.56
|
4,230 | 48.56 | 49.88 | 48.56 | 0 | 3,850 | -0.3 | |
| 26/12/2018 |
48.56
|
8,200 | 48.49 | 48.56 | 48.56 | 0 | 7,700 | -0.5 | |
| 25/12/2018 |
48.49
|
12,400 | 48.70 | 48.90 | 48.21 | 0 | 7,550 | -0.5 | |