| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-15.10 | -10.84% | 21,346,000 | -1,099,888 | 0 |
123.40
141.80
125
|
|
2 tháng
(2026-06-01) |
-7.34 | -5.58% | 43,673,100 | -1,330,894 | 0 |
123.40
143.90
125
|
|
3 tháng
(2026-05-04) |
-14.18 | -10.25% | 68,936,700 | -1,997,791 | 0 |
123.40
143.90
125
|
|
6 tháng
(2026-02-02) |
-6.57 | -5.02% | 143,172,900 | -3,390,033 | -153.1 |
116.77
143.90
125
|
|
12 tháng
(2025-08-05) |
26.28 | 26.83% | 420,573,200 | -6,444,714 | -612.4 |
93.46
168.54
125
|
|
24 tháng
(2024-08-12) |
46.43 | 59.70% | 619,429,600 | -15,949,215 | -1,427.5 |
60.85
168.54
125
|
|
36 tháng
(2023-08-16) |
46.66 | 60.18% | 834,846,100 | -29,005,871 | -2,761.0 |
60.85
168.54
125
|
|
60 tháng
(2021-08-26) |
27.43 | 28.35% | 1,140,695,700 | -31,118,928 | -3,141.6 |
60.85
168.54
125
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/05/2017 |
55.77
|
361,550 | 55.77 | 56.07 | 55.07 | 3,910 | 20 | 0.5 | |
| 16/05/2017 |
55.77
|
381,790 | 55.99 | 55.99 | 55.33 | 3,000 | 0 | 0.4 | |
| 15/05/2017 |
55.99
|
342,370 | 56.64 | 56.64 | 55.77 | 8,900 | 3,270 | 0.7 | |
| 12/05/2017 |
56.64
|
329,590 | 56.81 | 56.99 | 56.42 | 7,380 | 10,050 | -0.3 | |
| 11/05/2017 |
56.81
|
425,720 | 56.86 | 56.99 | 56.51 | 200,600 | 45,060 | 20.3 | |
| 10/05/2017 |
56.86
|
421,080 | 56.12 | 56.86 | 55.94 | 16,800 | 15,000 | 0.2 | |
| 09/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/05/2017 |
56.12
|
292,990 | 56.03 | 56.42 | 55.77 | 5,130 | 5,000 | 0.0 | |
| 08/05/2017 |
56.03
|
244,970 | 56.12 | 56.16 | 55.77 | 10,540 | 0 | 1.4 | |
| 05/05/2017 |
56.12
|
234,430 | 56.20 | 56.29 | 55.55 | 230 | 0 | 0.0 | |
| 04/05/2017 |
56.20
|
251,660 | 55.30 | 56.20 | 55.30 | 100,560 | 115,000 | -1.9 | |
| 03/05/2017 |
55.30
|
244,220 | 55.21 | 55.64 | 55.17 | 100 | 2,540 | -0.3 | |
| 28/04/2017 |
55.21
|
225,640 | 55.38 | 55.94 | 55.12 | 1,524,077 | 1,523,397 | 0.1 | |
| 27/04/2017 |
55.38
|
229,050 | 55.86 | 56.64 | 55.38 | 207,670 | 178,400 | 3.8 | |
| 26/04/2017 |
55.86
|
204,330 | 55.34 | 55.90 | 55.34 | 163,170 | 100,600 | 8.1 | |
| 25/04/2017 |
55.34
|
212,370 | 55.94 | 55.94 | 55.12 | 55,760 | 7,550 | 6.2 | |
| 24/04/2017 |
55.94
|
229,020 | 56.81 | 56.98 | 55.94 | 28,930 | 17,440 | 1.5 | |
| 21/04/2017 |
56.81
|
218,910 | 56.90 | 57.02 | 56.51 | 117,790 | 10,320 | 14.1 | |
| 20/04/2017 |
56.90
|
313,760 | 56.81 | 56.98 | 55.99 | 130,740 | 28,540 | 13.4 | |
| 19/04/2017 |
56.81
|
255,600 | 55.77 | 56.85 | 55.30 | 35,340 | 15,300 | 2.6 | |
| 18/04/2017 |
55.77
|
263,970 | 56.94 | 56.98 | 55.34 | 4,400 | 32,330 | -3.6 | |
| 17/04/2017 |
56.94
|
227,200 | 57.59 | 57.85 | 56.20 | 40,140 | 18,670 | 2.9 | |
| 14/04/2017 |
57.59
|
335,130 | 58.02 | 58.11 | 56.64 | 175,570 | 25,780 | 19.9 | |
| 13/04/2017 |
58.02
|
278,260 | 57.98 | 58.11 | 57.85 | 115,170 | 11,050 | 14.0 | |
| 12/04/2017 |
57.98
|
458,390 | 56.98 | 58.19 | 56.68 | 198,570 | 39,800 | 21.3 | |
| 11/04/2017 |
56.98
|
206,460 | 56.55 | 57.07 | 56.59 | 81,710 | 14,250 | 8.9 | |
| 10/04/2017 |
56.55
|
765,530 | 55.81 | 56.85 | 55.73 | 376,670 | 52,180 | 42.5 | |
| 07/04/2017 |
55.81
|
350,370 | 55.64 | 55.86 | 55.64 | 217,230 | 34,000 | 23.6 | |
| 05/04/2017 |
55.64
|
596,140 | 55.34 | 56.25 | 54.69 | 259,580 | 34,000 | 29.3 | |
| 04/04/2017 |
55.34
|
459,220 | 54.39 | 56.16 | 54.52 | 338,290 | 36,400 | 38.9 | |
| 03/04/2017 |
54.39
|
282,490 | 55.38 | 55.99 | 54.39 | 129,860 | 34,000 | 12.3 | |
| 31/03/2017 |
55.38
|
318,710 | 55.34 | 56.16 | 55.34 | 51,290 | 0 | 6.6 | |
| 30/03/2017 |
55.34
|
363,980 | 56.94 | 57.07 | 55.34 | 37,930 | 10,000 | 3.6 | |
| 29/03/2017 |
56.94
|
426,200 | 56.59 | 57.02 | 56.20 | 267,390 | 0 | 35.1 | |
| 28/03/2017 |
56.59
|
475,680 | 56.16 | 57.80 | 56.20 | 235,350 | 0 | 31.2 | |
| 27/03/2017 |
56.16
|
454,930 | 55.34 | 56.64 | 55.55 | 296,990 | 3,740 | 38.2 | |
| 24/03/2017 |
55.34
|
557,630 | 54.47 | 55.73 | 54.91 | 331,510 | 32,770 | 38.2 | |
| 23/03/2017 |
54.47
|
402,040 | 54.04 | 55.12 | 53.91 | 273,593 | 183,603 | 11.3 | |
| 22/03/2017 |
54.04
|
380,360 | 54.21 | 54.43 | 53.35 | 157,370 | 20,600 | 17.1 | |
| 21/03/2017 |
54.21
|
348,100 | 54.34 | 56.12 | 54.21 | 58,850 | 640 | 7.4 | |
| 20/03/2017 |
54.34
|
307,470 | 50.80 | 54.34 | 51.23 | 56,830 | 34,900 | 2.8 | |
| 17/03/2017 |
50.80
|
496,260 | 50.37 | 52.31 | 48.85 | 74,070 | 141,500 | -8.0 | |
| 16/03/2017 |
50.37
|
477,810 | 52.53 | 52.74 | 50.37 | 75,090 | 174,520 | -11.8 | |
| 15/03/2017 |
52.53
|
662,540 | 55.99 | 55.99 | 52.31 | 21,700 | 113,690 | -11.4 | |
| 14/03/2017 |
55.99
|
410,150 | 56.64 | 56.64 | 55.99 | 96,670 | 65,010 | 4.1 | |
| 13/03/2017 |
56.64
|
566,660 | 56.64 | 57.02 | 56.33 | 176,180 | 157,350 | 2.5 | |
| 10/03/2017 |
56.64
|
436,480 | 56.46 | 56.64 | 55.68 | 27,950 | 242,050 | -27.8 | |
| 09/03/2017 |
56.46
|
635,920 | 56.20 | 56.64 | 55.64 | 22,800 | 415,500 | -51.2 | |
| 08/03/2017 |
56.20
|
916,200 | 57.28 | 57.28 | 54.69 | 67,180 | 519,930 | -58.9 | |
| 07/03/2017 |
57.28
|
901,520 | 59.40 | 59.45 | 56.25 | 254,040 | 455,270 | -26.5 | |
| 06/03/2017 |
59.40
|
1,155,300 | 57.11 | 59.66 | 57.11 | 524,450 | 326,030 | 27.2 | |
| 03/03/2017 |
57.11
|
2,750,050 | 53.39 | 57.11 | 53.39 | 1,287,790 | 206,720 | 141.1 | |
| 02/03/2017 |
53.39
|
190,550 | 49.93 | 53.39 | 53.39 | 212,910 | 0 | 26.3 | |
| 01/03/2017 |
49.93
|
99,100 | 46.69 | 49.93 | 49.93 | 261,360 | 191,570 | 8.1 | |
| 28/02/2017 |
46.69
|
12,030 | 46.69 | 46.69 | 46.69 | 0 | 0 | 0 | |
| 30/11/-0001 |
41.55
|
458,700 | 41.63 | 41.94 | 41.55 | 0 | 0 | 0 | |