| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -1.22% | 2,451,700 | 333,991 | 0 |
47.40
49
48.20
|
|
2 tháng
(2026-04-13) |
2.78 | 6.10% | 7,031,700 | 165,419 | 0 |
44.10
49
48.20
|
|
3 tháng
(2026-03-16) |
2.88 | 6.33% | 8,404,800 | -236,781 | 0 |
44.10
49
48.20
|
|
6 tháng
(2025-12-15) |
6.38 | 15.18% | 17,096,600 | 841,719 | 51.1 |
41.93
49
48.20
|
|
12 tháng
(2025-06-17) |
4.84 | 11.11% | 38,561,200 | -279,361 | 13.7 |
41.08
49
48.20
|
|
24 tháng
(2024-06-24) |
7.35 | 17.90% | 126,140,305 | -17,749,627 | -779.6 |
38.86
49
48.20
|
|
36 tháng
(2023-06-28) |
11.56 | 31.36% | 342,944,360 | -26,470,807 | -1,200.9 |
34.87
49
48.20
|
|
60 tháng
(2021-07-08) |
21.33 | 78.81% | 591,155,410 | -22,301,312 | -968.5 |
25.17
49
48.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2017 |
35.44
|
46,417 | 35.87 | 35.95 | 35.44 | 0 | 0 | 0 | |
| 24/03/2017 |
35.87
|
36,410 | 35.67 | 35.87 | 35.70 | 0 | 0 | 0 | |
| 23/03/2017 |
35.67
|
25,000 | 35.64 | 35.73 | 35.61 | 0 | 0 | 0 | |
| 22/03/2017 |
35.64
|
98,400 | 35.73 | 35.73 | 35.41 | 10,700 | 0 | 1.3 | |
| 21/03/2017 |
35.73
|
64,739 | 36.52 | 36.52 | 35.73 | 2,200 | 0 | 0.3 | |
| 20/03/2017 |
36.52
|
61,310 | 35.67 | 36.52 | 35.73 | 3,300 | 0 | 0.4 | |
| 17/03/2017 |
35.67
|
116,626 | 35.24 | 35.70 | 35.22 | 56,500 | 1,000 | 6.9 | |
| 16/03/2017 |
35.24
|
62,160 | 35.19 | 35.24 | 35.13 | 32,700 | 0 | 4.1 | |
| 15/03/2017 |
35.19
|
83,658 | 34.96 | 35.27 | 35.02 | 14,000 | 0 | 1.7 | |
| 14/03/2017 |
34.96
|
121,050 | 34.82 | 35.04 | 34.62 | 51,800 | 66,300 | -1.8 | |
| 13/03/2017 |
34.82
|
95,060 | 35.13 | 35.27 | 34.70 | 21,200 | 31,700 | -1.3 | |
| 10/03/2017 |
35.13
|
119,764 | 34.90 | 35.16 | 34.93 | 61,100 | 0 | 7.6 | |
| 09/03/2017 |
34.90
|
80,215 | 34.68 | 35.04 | 34.79 | 10,200 | 0 | 1.3 | |
| 08/03/2017 |
34.68
|
75,111 | 34.36 | 34.70 | 34.17 | 39,500 | 0 | 4.8 | |
| 07/03/2017 |
34.36
|
99,309 | 34.19 | 34.45 | 34.05 | 20,200 | 0 | 2.4 | |
| 06/03/2017 |
34.19
|
109,760 | 33.85 | 34.31 | 33.68 | 53,000 | 100 | 6.4 | |
| 03/03/2017 |
33.85
|
86,180 | 33.74 | 34.02 | 33.60 | 32,300 | 3,100 | 3.5 | |
| 02/03/2017 |
33.74
|
60,621 | 34.02 | 34.45 | 33.71 | 23,700 | 0 | 2.8 | |
| 01/03/2017 |
34.02
|
99,920 | 34.36 | 34.87 | 33.51 | 37,900 | 0 | 4.5 | |
| 28/02/2017 |
34.36
|
133,763 | 33.74 | 34.85 | 33.60 | 32,500 | 0 | 3.9 | |
| 27/02/2017 |
33.74
|
125,834 | 32.92 | 33.74 | 32.78 | 54,200 | 0 | 6.4 | |
| 24/02/2017 |
32.92
|
308,714 | 31.61 | 33.88 | 31.59 | 85,300 | 0 | 9.7 | |
| 23/02/2017 |
31.61
|
117,653 | 31.30 | 31.70 | 31.42 | 22,700 | 0 | 2.5 | |
| 22/02/2017 |
31.30
|
133,807 | 31.19 | 31.42 | 31.13 | 57,100 | 0 | 6.3 | |
| 21/02/2017 |
31.19
|
96,494 | 30.91 | 31.33 | 30.91 | 37,700 | 0 | 4.1 | |
| 20/02/2017 |
30.91
|
99,858 | 30.91 | 31.10 | 30.76 | 29,100 | 45,500 | -1.8 | |
| 17/02/2017 |
30.91
|
60,830 | 30.91 | 30.99 | 30.85 | 18,800 | 0 | 2.1 | |
| 16/02/2017 |
30.91
|
87,256 | 31.08 | 31.19 | 30.91 | 35,300 | 0 | 3.9 | |
| 15/02/2017 |
31.08
|
15,910 | 31.02 | 31.19 | 30.96 | 4,200 | 0 | 0.5 | |
| 14/02/2017 |
31.02
|
80,849 | 31.16 | 31.33 | 30.96 | 54,300 | 0 | 6.0 | |
| 13/02/2017 |
31.16
|
41,493 | 31.19 | 31.33 | 30.93 | 8,600 | 200 | 0.9 | |
| 10/02/2017 |
31.19
|
60,500 | 31.33 | 31.44 | 31.16 | 42,000 | 0 | 4.6 | |
| 09/02/2017 |
31.33
|
164,362 | 31.05 | 31.44 | 30.91 | 92,000 | 7,000 | 9.4 | |
| 08/02/2017 |
31.05
|
42,074 | 30.85 | 31.19 | 30.99 | 12,900 | 0 | 1.4 | |
| 07/02/2017 |
30.85
|
68,222 | 31.10 | 31.42 | 30.82 | 30,600 | 0 | 3.3 | |
| 06/02/2017 |
31.10
|
91,966 | 31.42 | 32.01 | 30.93 | 30,400 | 0 | 3.3 | |
| 03/02/2017 |
31.42
|
149,507 | 31.05 | 31.73 | 30.99 | 62,700 | 0 | 7.0 | |
| 02/02/2017 |
31.05
|
59,391 | 30.39 | 31.19 | 30.45 | 20,110 | 100 | 2.2 | |
| 25/01/2017 |
30.39
|
33,930 | 29.97 | 30.88 | 29.94 | 14,900 | 1,300 | 1.5 | |
| 24/01/2017 |
29.97
|
23,723 | 29.86 | 30.05 | 29.77 | 12,200 | 0 | 1.3 | |
| 23/01/2017 |
29.86
|
62,000 | 29.74 | 29.91 | 29.20 | 31,500 | 0 | 3.3 | |
| 20/01/2017 |
29.74
|
76,399 | 29.77 | 29.91 | 29.57 | 26,600 | 3,500 | 2.4 | |
| 19/01/2017 |
29.77
|
45,974 | 29.77 | 30.31 | 29.63 | 20,900 | 0 | 2.2 | |
| 18/01/2017 |
29.77
|
62,197 | 29.09 | 30.20 | 28.92 | 14,800 | 100 | 1.5 | |
| 17/01/2017 |
29.09
|
134,672 | 29.32 | 29.77 | 28.07 | 77,100 | 0 | 7.9 | |
| 16/01/2017 |
29.32
|
69,045 | 30.68 | 30.88 | 29.20 | 30,300 | 0 | 3.2 | |
| 13/01/2017 |
30.68
|
110,598 | 31.44 | 31.76 | 30.05 | 29,210 | 0 | 3.2 | |
| 12/01/2017 |
31.44
|
229,238 | 30.99 | 31.76 | 30.91 | 98,000 | 100 | 10.8 | |
| 11/01/2017 |
30.99
|
159,433 | 30.57 | 31.19 | 29.77 | 98,800 | 0 | 10.7 | |
| 10/01/2017 |
30.57
|
221,390 | 29.91 | 30.91 | 29.49 | 112,200 | 0 | 12.0 | |
| 09/01/2017 |
29.91
|
123,351 | 28.38 | 29.91 | 28.33 | 48,100 | 0 | 4.9 | |
| 06/01/2017 |
28.38
|
139,310 | 27.93 | 28.44 | 27.87 | 85,100 | 31,100 | 5.4 | |
| 05/01/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/01/2017 |
27.93
|
127,379 | 27.36 | 28.07 | 27.36 | 78,300 | 0 | 7.7 | |
| 04/01/2017 |
27.36
|
77,150 | 27.02 | 27.50 | 26.99 | 11,000 | 0 | 1.1 | |
| 03/01/2017 |
27.02
|
55,344 | 26.80 | 27.08 | 26.85 | 800 | 0 | 0.1 | |
| 30/12/2016 |
26.80
|
96,960 | 26.83 | 26.94 | 26.51 | 65,900 | 0 | 6.3 | |
| 29/12/2016 |
26.83
|
78,400 | 26.88 | 26.94 | 26.51 | 65,100 | 1,000 | 6.1 | |
| 28/12/2016 |
26.88
|
79,476 | 27.11 | 27.14 | 26.80 | 59,710 | 0 | 5.7 | |
| 27/12/2016 |
27.11
|
106,647 | 27.16 | 27.16 | 27.02 | 296,100 | 0 | 28.4 | |
| 26/12/2016 |
27.16
|
65,420 | 27.14 | 27.90 | 26.97 | 45,700 | 0 | 4.4 | |
| 23/12/2016 |
27.14
|
200,197 | 26.15 | 28.77 | 24.29 | 110,100 | 0 | 10.3 | |
| 22/12/2016 |
26.15
|
511,765 | 28.77 | 28.77 | 26.06 | 299,810 | 0 | 28.0 | |
| 21/12/2016 |
28.77
|
358,284 | 31.59 | 36.33 | 27.64 | 149,900 | 0 | 15.9 | |
| 20/12/2016 |
31.59
|
174,000 | 31.59 | 31.59 | 31.59 | 99,400 | 0 | 11.1 | |
| 30/11/-0001 |
14.39
|
67,679 | 14.36 | 14.47 | 14.36 | 0 | 0 | 0 | |