| 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) |
-20.90 | -11.95% | 20,859,400 | 161,600 | 18.8 |
152.80
186.60
157
|
|
2 tháng
(2026-01-16) |
-30 | -16.30% | 49,419,400 | -3,033,600 | -533.7 |
152.80
193.60
157
|
|
3 tháng
(2025-12-17) |
-31.10 | -16.80% | 87,985,400 | -3,842,300 | -662.8 |
152.80
212.20
157
|
|
6 tháng
(2025-09-18) |
14.20 | 10.16% | 237,802,800 | -3,535,700 | -538.0 |
128
219.10
157
|
|
12 tháng
(2025-03-24) |
57.40 | 59.42% | 406,312,300 | -10,348,912 | -1,106.9 |
79.10
219.10
157
|
|
24 tháng
(2024-03-27) |
51 | 49.51% | 594,704,000 | -24,259,091 | -2,522.5 |
79.10
219.10
157
|
|
36 tháng
(2023-04-03) |
51.40 | 50.10% | 786,285,500 | -26,228,767 | -2,714.8 |
79.10
219.10
157
|
|
60 tháng
(2021-04-12) |
22.20 | 16.84% | 1,089,360,300 | -33,381,495 | -3,677.7 |
79.10
219.10
157
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/05/2017 |
71.93
|
274,860 | 72.39 | 72.39 | 71.88 | 3,650 | 17,200 | -1.7 | |
| 23/05/2017 |
72.39
|
270,840 | 72.73 | 72.73 | 71.93 | 24,400 | 400 | 3.1 | |
| 22/05/2017 |
72.73
|
239,240 | 72.39 | 73.07 | 71.65 | 480 | 10,370 | -1.3 | |
| 19/05/2017 |
72.39
|
347,600 | 71.93 | 72.39 | 71.59 | 0 | 0 | 0 | |
| 18/05/2017 |
71.93
|
233,910 | 72.50 | 72.50 | 71.59 | 4,510 | 10 | 0.6 | |
| 17/05/2017 |
72.50
|
361,550 | 72.50 | 72.90 | 71.59 | 3,910 | 20 | 0.5 | |
| 16/05/2017 |
72.50
|
381,790 | 72.78 | 72.78 | 71.93 | 3,000 | 0 | 0.4 | |
| 15/05/2017 |
72.78
|
342,370 | 73.63 | 73.63 | 72.50 | 8,900 | 3,270 | 0.7 | |
| 12/05/2017 |
73.63
|
329,590 | 73.86 | 74.09 | 73.35 | 7,380 | 10,050 | -0.3 | |
| 11/05/2017 |
73.86
|
425,720 | 73.92 | 74.09 | 73.46 | 200,600 | 45,060 | 20.3 | |
| 10/05/2017 |
73.92
|
421,080 | 72.95 | 73.92 | 72.73 | 16,800 | 15,000 | 0.2 | |
| 09/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/05/2017 |
72.95
|
292,990 | 72.84 | 73.35 | 72.50 | 5,130 | 5,000 | 0.0 | |
| 08/05/2017 |
72.84
|
244,970 | 72.95 | 73.01 | 72.50 | 10,540 | 0 | 1.4 | |
| 05/05/2017 |
72.95
|
234,430 | 73.06 | 73.18 | 72.22 | 230 | 0 | 0.0 | |
| 04/05/2017 |
73.06
|
251,660 | 71.88 | 73.06 | 71.88 | 100,560 | 115,000 | -1.9 | |
| 03/05/2017 |
71.88
|
244,220 | 71.77 | 72.33 | 71.72 | 100 | 2,540 | -0.3 | |
| 28/04/2017 |
71.77
|
225,640 | 72.00 | 72.73 | 71.66 | 1,524,077 | 1,523,397 | 0.1 | |
| 27/04/2017 |
72.00
|
229,050 | 72.61 | 73.63 | 72.00 | 207,670 | 178,400 | 3.8 | |
| 26/04/2017 |
72.61
|
204,330 | 71.94 | 72.67 | 71.94 | 163,170 | 100,600 | 8.1 | |
| 25/04/2017 |
71.94
|
212,370 | 72.73 | 72.73 | 71.66 | 55,760 | 7,550 | 6.2 | |
| 24/04/2017 |
72.73
|
229,020 | 73.85 | 74.08 | 72.73 | 28,930 | 17,440 | 1.5 | |
| 21/04/2017 |
73.85
|
218,910 | 73.96 | 74.13 | 73.46 | 117,790 | 10,320 | 14.1 | |
| 20/04/2017 |
73.96
|
313,760 | 73.85 | 74.08 | 72.78 | 130,740 | 28,540 | 13.4 | |
| 19/04/2017 |
73.85
|
255,600 | 72.50 | 73.91 | 71.88 | 35,340 | 15,300 | 2.6 | |
| 18/04/2017 |
72.50
|
263,970 | 74.02 | 74.08 | 71.94 | 4,400 | 32,330 | -3.6 | |
| 17/04/2017 |
74.02
|
227,200 | 74.86 | 75.20 | 73.06 | 40,140 | 18,670 | 2.9 | |
| 14/04/2017 |
74.86
|
335,130 | 75.43 | 75.54 | 73.63 | 175,570 | 25,780 | 19.9 | |
| 13/04/2017 |
75.43
|
278,260 | 75.37 | 75.54 | 75.20 | 115,170 | 11,050 | 14.0 | |
| 12/04/2017 |
75.37
|
458,390 | 74.08 | 75.65 | 73.68 | 198,570 | 39,800 | 21.3 | |
| 11/04/2017 |
74.08
|
206,460 | 73.51 | 74.19 | 73.57 | 81,710 | 14,250 | 8.9 | |
| 10/04/2017 |
73.51
|
765,530 | 72.56 | 73.91 | 72.45 | 376,670 | 52,180 | 42.5 | |
| 07/04/2017 |
72.56
|
350,370 | 72.33 | 72.61 | 72.33 | 217,230 | 34,000 | 23.6 | |
| 05/04/2017 |
72.33
|
596,140 | 71.94 | 73.12 | 71.10 | 259,580 | 34,000 | 29.3 | |
| 04/04/2017 |
71.94
|
459,220 | 70.70 | 73.01 | 70.87 | 338,290 | 36,400 | 38.9 | |
| 03/04/2017 |
70.70
|
282,490 | 72.00 | 72.78 | 70.70 | 129,860 | 34,000 | 12.3 | |
| 31/03/2017 |
72.00
|
318,710 | 71.94 | 73.01 | 71.94 | 51,290 | 0 | 6.6 | |
| 30/03/2017 |
71.94
|
363,980 | 74.02 | 74.19 | 71.94 | 37,930 | 10,000 | 3.6 | |
| 29/03/2017 |
74.02
|
426,200 | 73.57 | 74.13 | 73.06 | 267,390 | 0 | 35.1 | |
| 28/03/2017 |
73.57
|
475,680 | 73.01 | 75.14 | 73.06 | 235,350 | 0 | 31.2 | |
| 27/03/2017 |
73.01
|
454,930 | 71.94 | 73.63 | 72.22 | 296,990 | 3,740 | 38.2 | |
| 24/03/2017 |
71.94
|
557,630 | 70.82 | 72.45 | 71.38 | 331,510 | 32,770 | 38.2 | |
| 23/03/2017 |
70.82
|
402,040 | 70.25 | 71.66 | 70.09 | 273,593 | 183,603 | 11.3 | |
| 22/03/2017 |
70.25
|
380,360 | 70.48 | 70.76 | 69.36 | 157,370 | 20,600 | 17.1 | |
| 21/03/2017 |
70.48
|
348,100 | 70.65 | 72.95 | 70.48 | 58,850 | 640 | 7.4 | |
| 20/03/2017 |
70.65
|
307,470 | 66.04 | 70.65 | 66.60 | 56,830 | 34,900 | 2.8 | |
| 17/03/2017 |
66.04
|
496,260 | 65.48 | 68.01 | 63.51 | 74,070 | 141,500 | -8.0 | |
| 16/03/2017 |
65.48
|
477,810 | 68.29 | 68.57 | 65.48 | 75,090 | 174,520 | -11.8 | |
| 15/03/2017 |
68.29
|
662,540 | 72.78 | 72.78 | 68.01 | 21,700 | 113,690 | -11.4 | |
| 14/03/2017 |
72.78
|
410,150 | 73.63 | 73.63 | 72.78 | 96,670 | 65,010 | 4.1 | |
| 13/03/2017 |
73.63
|
566,660 | 73.63 | 74.13 | 73.23 | 176,180 | 157,350 | 2.5 | |
| 10/03/2017 |
73.63
|
436,480 | 73.40 | 73.63 | 72.39 | 27,950 | 242,050 | -27.8 | |
| 09/03/2017 |
73.40
|
635,920 | 73.06 | 73.63 | 72.33 | 22,800 | 415,500 | -51.2 | |
| 08/03/2017 |
73.06
|
916,200 | 74.47 | 74.47 | 71.10 | 67,180 | 519,930 | -58.9 | |
| 07/03/2017 |
74.47
|
901,520 | 77.22 | 77.28 | 73.12 | 254,040 | 455,270 | -26.5 | |
| 06/03/2017 |
77.22
|
1,155,300 | 74.24 | 77.56 | 74.24 | 524,450 | 326,030 | 27.2 | |
| 03/03/2017 |
74.24
|
2,750,050 | 69.41 | 74.24 | 69.41 | 1,287,790 | 206,720 | 141.1 | |
| 02/03/2017 |
69.41
|
190,550 | 64.91 | 69.41 | 69.41 | 212,910 | 0 | 26.3 | |
| 01/03/2017 |
64.91
|
99,100 | 60.70 | 64.91 | 64.91 | 261,360 | 191,570 | 8.1 | |
| 28/02/2017 |
60.70
|
12,030 | 60.70 | 60.70 | 60.70 | 0 | 0 | 0 | |
| 30/11/-0001 |
54.01
|
458,700 | 54.12 | 54.52 | 54.01 | 0 | 0 | 0 | |