| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
5.90 | 9.55% | 184,952,500 | -12,288,200 | -850.8 |
60.30
73.40
71.10
|
|
2 tháng
(2025-12-01) |
2.80 | 4.31% | 274,419,400 | -1,750,000 | -178.6 |
60.20
73.40
71.10
|
|
3 tháng
(2025-10-31) |
10.10 | 17.53% | 381,465,600 | 24,315,700 | 1,427.8 |
57
73.40
71.10
|
|
6 tháng
(2025-08-04) |
9.67 | 16.67% | 693,857,700 | 20,934,973 | 1,284.2 |
55
73.40
71.10
|
|
12 tháng
(2025-02-03) |
11.47 | 20.40% | 1,280,394,100 | -19,766,442 | -690.8 |
48.25
73.40
71.10
|
|
24 tháng
(2024-02-15) |
7.06 | 11.64% | 2,151,319,500 | -57,466,103 | -3,075.8 |
48.25
73.40
71.10
|
|
36 tháng
(2023-02-14) |
2.49 | 3.83% | 2,795,232,800 | -111,727,984 | -6,541.7 |
48.25
73.40
71.10
|
|
60 tháng
(2021-02-24) |
-17.17 | -20.23% | 4,121,616,800 | -150,178,407 | -10,562.2 |
48.25
84.87
71.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2017 |
75.48
|
549,830 | 73.94 | 75.48 | 74.19 | 403,930 | 57,720 | 52.2 | |
| 31/08/2017 |
73.94
|
591,080 | 73.74 | 74.98 | 73.89 | 421,500 | 359,500 | 9.3 | |
| 30/08/2017 |
73.74
|
515,460 | 73.49 | 73.79 | 73.49 | 401,110 | 334,570 | 9.8 | |
| 29/08/2017 |
73.49
|
670,760 | 73.89 | 73.89 | 73.44 | 491,440 | 527,860 | -5.4 | |
| 28/08/2017 |
73.89
|
323,280 | 73.99 | 73.99 | 73.59 | 306,500 | 187,920 | 17.6 | |
| 25/08/2017 |
73.99
|
274,610 | 73.89 | 73.99 | 73.79 | 214,650 | 135,660 | 11.7 | |
| 24/08/2017 |
73.89
|
244,450 | 73.99 | 73.99 | 73.79 | 584,330 | 582,810 | 0.2 | |
| 23/08/2017 |
73.99
|
403,240 | 73.99 | 73.99 | 73.64 | 765,310 | 680,160 | 12.6 | |
| 22/08/2017 |
73.99
|
418,410 | 74.19 | 74.24 | 73.84 | 370,620 | 264,450 | 15.8 | |
| 21/08/2017 |
74.19
|
247,430 | 74.34 | 74.39 | 74.19 | 764,930 | 671,090 | 14.0 | |
| 18/08/2017 |
74.34
|
355,880 | 74.14 | 74.44 | 73.79 | 416,720 | 256,850 | 23.8 | |
| 17/08/2017 |
74.14
|
842,250 | 73.49 | 74.29 | 73.24 | 1,005,930 | 875,180 | 19.4 | |
| 16/08/2017 |
73.49
|
427,170 | 73.99 | 73.99 | 72.79 | 128,890 | 124,110 | 0.7 | |
| 15/08/2017 |
73.99
|
537,150 | 74.59 | 74.74 | 73.99 | 275,470 | 282,510 | -1.0 | |
| 14/08/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 14/08/2017 |
74.59
|
927,460 | 74.49 | 74.74 | 74.39 | 619,100 | 530,420 | 13.3 | |
| 11/08/2017 |
74.49
|
691,600 | 74.49 | 74.73 | 73.75 | 468,190 | 487,960 | -3.0 | |
| 10/08/2017 |
74.49
|
392,360 | 73.75 | 74.63 | 73.75 | 279,930 | 264,420 | 2.3 | |
| 09/08/2017 |
73.75
|
1,116,820 | 74.73 | 74.73 | 72.96 | 366,450 | 764,290 | -59.6 | |
| 08/08/2017 |
74.73
|
1,197,600 | 75.57 | 75.57 | 74.63 | 862,620 | 947,010 | -12.8 | |
| 07/08/2017 |
75.57
|
384,100 | 75.72 | 75.72 | 75.22 | 270,660 | 194,800 | 11.7 | |
| 04/08/2017 |
75.72
|
290,860 | 75.72 | 75.86 | 75.62 | 212,150 | 102,200 | 16.9 | |
| 03/08/2017 |
75.72
|
702,810 | 74.93 | 75.86 | 75.22 | 523,850 | 282,280 | 37.1 | |
| 02/08/2017 |
74.93
|
1,066,000 | 74.29 | 74.98 | 74.29 | 853,240 | 690,200 | 24.7 | |
| 01/08/2017 |
74.29
|
811,580 | 75.03 | 75.03 | 74.29 | 606,430 | 616,130 | -1.4 | |
| 31/07/2017 |
75.03
|
682,960 | 75.22 | 75.22 | 74.98 | 577,430 | 501,020 | 11.7 | |
| 28/07/2017 |
75.22
|
342,150 | 75.17 | 75.27 | 75.17 | 288,230 | 239,090 | 7.5 | |
| 27/07/2017 |
75.17
|
214,220 | 75.22 | 75.22 | 75.08 | 198,210 | 127,810 | 10.8 | |
| 26/07/2017 |
75.22
|
338,260 | 74.63 | 75.57 | 74.68 | 283,460 | 255,140 | 4.3 | |
| 25/07/2017 |
74.63
|
175,170 | 74.63 | 74.73 | 74.34 | 136,290 | 145,800 | -1.4 | |
| 24/07/2017 |
74.63
|
704,570 | 74.49 | 74.73 | 73.75 | 443,010 | 353,420 | 13.5 | |
| 21/07/2017 |
74.49
|
464,940 | 74.73 | 74.73 | 74.34 | 187,260 | 59,350 | 19.4 | |
| 20/07/2017 |
74.73
|
727,990 | 75.22 | 75.22 | 74.68 | 400,710 | 113,400 | 43.7 | |
| 19/07/2017 |
75.22
|
375,820 | 74.73 | 75.91 | 75.08 | 746,170 | 590,120 | 23.9 | |
| 18/07/2017 |
74.73
|
637,870 | 74.68 | 75.22 | 74.24 | 660,730 | 787,130 | -19.2 | |
| 17/07/2017 |
74.68
|
553,330 | 76.26 | 76.26 | 74.54 | 459,770 | 745,000 | -43.5 | |
| 14/07/2017 |
76.26
|
690,430 | 76.85 | 76.85 | 76.21 | 522,660 | 143,930 | 59.1 | |
| 13/07/2017 |
76.85
|
500,840 | 76.40 | 77.19 | 76.70 | 439,090 | 145,910 | 45.9 | |
| 12/07/2017 |
76.40
|
541,660 | 75.22 | 76.65 | 75.13 | 414,460 | 179,870 | 36.2 | |
| 11/07/2017 |
75.22
|
518,150 | 74.58 | 75.22 | 74.58 | 764,510 | 665,240 | 15.1 | |
| 10/07/2017 |
74.58
|
992,910 | 75.81 | 76.06 | 74.34 | 173,800 | 579,290 | -61.8 | |
| 07/07/2017 |
75.81
|
976,360 | 77.44 | 77.68 | 75.81 | 639,070 | 791,400 | -23.7 | |
| 06/07/2017 |
77.44
|
549,800 | 76.99 | 77.78 | 77.04 | 768,580 | 542,830 | 35.6 | |
| 05/07/2017 |
76.99
|
438,550 | 76.94 | 77.04 | 76.65 | 596,230 | 616,910 | -3.2 | |
| 04/07/2017 |
76.94
|
324,350 | 77.19 | 77.19 | 76.75 | 204,030 | 207,550 | -0.5 | |
| 03/07/2017 |
77.19
|
562,340 | 77.49 | 77.68 | 77.04 | 437,910 | 555,390 | -18.5 | |
| 30/06/2017 |
77.49
|
1,344,660 | 76.11 | 77.63 | 76.11 | 1,088,930 | 500,790 | 92.3 | |
| 29/06/2017 |
76.11
|
312,720 | 76.40 | 76.65 | 76.11 | 115,350 | 168,110 | -8.2 | |
| 28/06/2017 |
76.40
|
918,320 | 75.47 | 76.45 | 75.47 | 162,080 | 254,180 | -14.2 | |
| 27/06/2017 |
75.47
|
542,230 | 75.42 | 75.57 | 75.37 | 358,800 | 322,450 | 5.6 | |
| 26/06/2017 |
75.42
|
267,450 | 75.22 | 75.47 | 74.88 | 471,350 | 405,870 | 10.0 | |
| 23/06/2017 |
75.22
|
344,920 | 75.17 | 75.27 | 75.03 | 373,060 | 295,740 | 11.8 | |
| 22/06/2017 |
75.17
|
244,120 | 75.62 | 75.62 | 75.13 | 373,040 | 318,970 | 8.3 | |
| 21/06/2017 |
75.62
|
912,700 | 75.22 | 75.62 | 74.49 | 713,830 | 701,150 | 2.0 | |
| 20/06/2017 |
75.22
|
894,760 | 75.91 | 75.91 | 75.08 | 461,640 | 522,870 | -9.5 | |
| 19/06/2017 |
75.91
|
740,530 | 75.22 | 75.91 | 75.27 | 696,900 | 637,050 | 9.3 | |
| 16/06/2017 |
75.22
|
1,161,370 | 75.62 | 76.21 | 75.22 | 960,450 | 1,328,990 | -56.3 | |
| 15/06/2017 |
75.62
|
414,540 | 75.47 | 75.86 | 75.37 | 443,920 | 305,800 | 21.2 | |
| 14/06/2017 |
75.47
|
536,000 | 74.88 | 75.57 | 74.83 | 626,414 | 543,734 | 12.7 | |
| 13/06/2017 |
74.88
|
636,190 | 75.08 | 75.08 | 74.54 | 541,490 | 570,760 | -4.5 | |
| 12/06/2017 |
75.08
|
505,720 | 75.57 | 75.62 | 74.98 | 336,160 | 360,960 | -3.8 | |
| 09/06/2017 |
75.57
|
329,670 | 75.52 | 75.72 | 75.47 | 422,130 | 461,590 | -6.1 | |
| 08/06/2017 |
75.52
|
207,740 | 75.72 | 75.72 | 75.42 | 575,520 | 459,190 | 17.9 | |
| 07/06/2017 |
75.72
|
740,420 | 75.81 | 76.01 | 75.22 | 1,139,040 | 1,129,660 | 1.4 | |
| 06/06/2017 |
75.81
|
239,400 | 75.57 | 76.11 | 75.57 | 383,490 | 313,560 | 10.8 | |
| 05/06/2017 |
75.57
|
749,080 | 74.19 | 76.45 | 74.19 | 325,710 | 107,980 | 33.3 | |
| 02/06/2017 |
74.19
|
496,020 | 74.68 | 74.73 | 73.85 | 1,402,860 | 1,398,680 | 0.7 | |
| 01/06/2017 |
74.68
|
597,180 | 73.60 | 74.68 | 73.80 | 466,500 | 333,570 | 20.1 | |
| 31/05/2017 |
73.60
|
1,328,060 | 73.60 | 74.88 | 73.55 | 1,033,720 | 875,310 | 24.3 | |
| 30/05/2017 |
73.60
|
460,930 | 74.58 | 74.58 | 73.40 | 127,100 | 147,800 | -3.1 | |
| 29/05/2017 |
74.58
|
356,250 | 74.73 | 74.88 | 74.44 | 148,840 | 127,180 | 3.3 | |
| 26/05/2017 |
74.73
|
427,910 | 73.75 | 74.73 | 73.50 | 184,130 | 68,720 | 17.3 | |
| 25/05/2017 |
73.75
|
619,520 | 74.49 | 74.49 | 73.60 | 212,910 | 162,600 | 7.6 | |
| 24/05/2017 |
74.49
|
702,140 | 74.49 | 74.68 | 73.75 | 405,180 | 249,230 | 23.6 | |
| 23/05/2017 |
74.49
|
730,180 | 73.90 | 74.73 | 73.90 | 413,410 | 24,050 | 58.9 | |
| 22/05/2017 |
73.90
|
1,210,850 | 72.72 | 73.95 | 72.67 | 621,490 | 148,880 | 70.9 | |
| 19/05/2017 |
72.72
|
816,280 | 71.78 | 72.77 | 71.63 | 580,290 | 149,110 | 63.3 | |
| 18/05/2017 |
71.78
|
580,440 | 72.27 | 72.27 | 71.04 | 1,238,951 | 1,111,101 | 18.7 | |
| 17/05/2017 |
72.27
|
1,231,010 | 70.55 | 72.52 | 70.55 | 788,280 | 283,480 | 73.3 | |
| 16/05/2017 |
70.55
|
531,270 | 70.75 | 71.00 | 70.55 | 240,820 | 220,400 | 3.0 | |
| 15/05/2017 |
70.75
|
820,620 | 71.19 | 71.44 | 70.50 | 257,590 | 307,280 | -7.2 | |
| 12/05/2017 |
71.19
|
594,730 | 71.04 | 71.44 | 70.85 | 474,480 | 321,400 | 22.1 | |
| 11/05/2017 |
71.04
|
465,950 | 71.00 | 71.19 | 70.75 | 456,150 | 181,280 | 39.7 | |
| 10/05/2017 |
71.00
|
643,400 | 70.80 | 71.54 | 70.45 | 285,780 | 133,460 | 22.0 | |
| 09/05/2017 |
70.80
|
937,160 | 71.73 | 71.73 | 70.45 | 336,270 | 372,440 | -5.2 | |
| 08/05/2017 |
71.73
|
813,270 | 72.08 | 72.13 | 71.34 | 1,986,580 | 1,738,680 | 36.2 | |
| 05/05/2017 |
72.08
|
524,400 | 73.01 | 73.01 | 72.08 | 530,884 | 398,494 | 19.5 | |
| 04/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 04/05/2017 |
73.01
|
999,850 | 71.93 | 73.26 | 72.08 | 699,850 | 225,420 | 70.2 | |
| 03/05/2017 |
71.93
|
879,460 | 71.78 | 72.12 | 71.83 | 591,460 | 278,070 | 46.5 | |
| 28/04/2017 |
71.78
|
1,414,090 | 71.06 | 72.08 | 71.15 | 855,960 | 489,300 | 54.1 | |
| 27/04/2017 |
71.06
|
1,185,660 | 69.80 | 71.06 | 69.75 | 586,160 | 309,660 | 40.1 | |
| 26/04/2017 |
69.80
|
272,660 | 69.55 | 69.80 | 69.12 | 706,570 | 564,750 | 20.3 | |
| 25/04/2017 |
69.55
|
472,730 | 69.84 | 69.84 | 69.31 | 558,750 | 394,420 | 23.5 | |
| 24/04/2017 |
69.84
|
562,400 | 70.18 | 70.18 | 69.60 | 1,078,000 | 900,530 | 25.6 | |
| 21/04/2017 |
70.18
|
445,370 | 70.28 | 70.47 | 69.94 | 316,070 | 161,280 | 22.4 | |
| 20/04/2017 |
70.28
|
427,660 | 70.52 | 70.57 | 70.13 | 278,560 | 85,630 | 28.0 | |
| 19/04/2017 |
70.52
|
968,630 | 70.04 | 70.77 | 70.04 | 627,380 | 296,640 | 48.1 | |
| 18/04/2017 |
70.04
|
1,900,380 | 68.87 | 70.13 | 68.87 | 3,459,230 | 2,221,200 | 177.5 | |
| 17/04/2017 |
68.87
|
884,170 | 68.73 | 69.16 | 68.24 | 939,620 | 338,930 | 85.3 | |
| 14/04/2017 |
68.73
|
622,350 | 69.41 | 69.41 | 68.29 | 424,740 | 367,250 | 8.2 | |
| 13/04/2017 |
69.41
|
322,970 | 69.84 | 69.84 | 69.41 | 467,307 | 306,327 | 23.1 | |