| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.40 | -1.69% | 93,526,500 | -8,354,100 | -202.5 |
23
24.90
23.55
|
|
2 tháng
(2025-10-06) |
-1.30 | -5.28% | 184,330,900 | -15,782,200 | -383.3 |
22.15
24.90
23.55
|
|
3 tháng
(2025-09-05) |
-4 | -14.65% | 264,806,900 | -26,312,700 | -655.3 |
22.15
27.50
23.55
|
|
6 tháng
(2025-06-09) |
4.59 | 24.56% | 604,158,600 | -25,775,380 | -491.4 |
18.71
28.80
23.55
|
|
12 tháng
(2024-12-09) |
3.29 | 16.47% | 904,996,600 | -33,221,449 | -763.0 |
15.41
28.80
23.55
|
|
24 tháng
(2023-12-15) |
6.12 | 35.66% | 1,599,843,500 | -36,762,525 | -860.2 |
15.41
28.80
23.55
|
|
36 tháng
(2022-12-20) |
3.72 | 18.97% | 2,225,874,900 | -72,291,251 | -2,089.2 |
14.89
28.80
23.55
|
|
60 tháng
(2020-12-30) |
16.39 | 236.99% | 4,295,079,000 | -46,620,464 | -481.2 |
5.79
30.44
23.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
23.20
|
2,101,500 | 23.60 | 23.60 | 23.20 | 6,400 | 284,550 | 0 | |
| 04/12/2025 |
23.55
|
2,472,500 | 23.35 | 23.55 | 23.30 | 340,800 | 7,800 | 7.8 | |
| 03/12/2025 |
23.30
|
1,881,600 | 23.20 | 23.40 | 23.10 | 36,400 | 214,600 | -4.1 | |
| 02/12/2025 |
23
|
3,064,400 | 23.10 | 23.25 | 22.90 | 261,000 | 80,500 | 4.1 | |
| 01/12/2025 |
23.10
|
2,050,700 | 23.15 | 23.30 | 23.10 | 4,300 | 181,300 | -4.1 | |
| 28/11/2025 |
23.10
|
2,699,800 | 23.35 | 23.55 | 23.10 | 10,500 | 141,000 | -3.0 | |
| 27/11/2025 |
23.30
|
1,743,100 | 23.60 | 23.60 | 23.30 | 15,300 | 260,900 | -5.8 | |
| 26/11/2025 |
23.45
|
1,873,200 | 23.15 | 23.60 | 23.15 | 35,100 | 100,200 | -1.5 | |
| 25/11/2025 |
23.10
|
4,045,000 | 23.20 | 23.40 | 22.95 | 189,400 | 245,700 | -1.3 | |
| 24/11/2025 |
23.15
|
5,263,200 | 23.60 | 23.75 | 23.15 | 4,400 | 1,132,200 | -26.4 | |
| 21/11/2025 |
23.60
|
6,398,300 | 24.25 | 24.25 | 23.50 | 3,800 | 486,100 | -11.5 | |
| 20/11/2025 |
24.25
|
2,784,500 | 24.70 | 24.70 | 24.10 | 1,000 | 527,800 | -12.8 | |
| 19/11/2025 |
24.45
|
11,481,000 | 24.15 | 25.15 | 24.15 | 376,700 | 830,900 | -11.4 | |
| 18/11/2025 |
24.15
|
3,464,800 | 24.50 | 24.50 | 23.95 | 5,300 | 786,800 | -19.0 | |
| 17/11/2025 |
24.35
|
3,941,500 | 24.05 | 24.45 | 23.85 | 278,400 | 570,900 | -7.0 | |
| 14/11/2025 |
23.85
|
2,410,900 | 23.85 | 24.10 | 23.75 | 36,200 | 399,000 | -8.7 | |
| 13/11/2025 |
23.95
|
5,923,200 | 23.85 | 24.65 | 23.75 | 369,200 | 1,457,900 | -26.6 | |
| 12/11/2025 |
23.60
|
2,172,200 | 23.50 | 23.65 | 23.30 | 276,200 | 83,700 | 4.5 | |
| 11/11/2025 |
23.20
|
2,725,000 | 23.45 | 23.60 | 23.05 | 45,000 | 204,500 | -3.7 | |
| 10/11/2025 |
23.30
|
3,612,600 | 23.70 | 23.90 | 23.30 | 136,900 | 498,000 | -8.5 | |
| 07/11/2025 |
23.65
|
5,475,700 | 24.45 | 24.75 | 23.50 | 429,900 | 1,184,500 | -18.6 | |
| 06/11/2025 |
24.45
|
3,929,000 | 24.95 | 24.95 | 24.40 | 3,000 | 1,358,100 | -33.3 | |
| 05/11/2025 |
24.90
|
12,026,900 | 23.90 | 24.95 | 23.70 | 750,800 | 1,054,700 | -7.7 | |
| 04/11/2025 |
23.70
|
4,559,900 | 23.20 | 23.70 | 22.60 | 745,500 | 569,100 | 4.0 | |
| 03/11/2025 |
23.20
|
3,766,100 | 24.05 | 24.15 | 23.20 | 157,900 | 701,900 | -13.0 | |
| 31/10/2025 |
24
|
5,212,400 | 24 | 24.45 | 23.95 | 78,200 | 1,426,000 | -32.7 | |
| 30/10/2025 |
24
|
2,785,500 | 24 | 24.20 | 23.85 | 137,900 | 353,500 | -5.2 | |
| 29/10/2025 |
23.95
|
4,503,900 | 24 | 24.25 | 23.85 | 141,900 | 825,700 | -16.5 | |
| 28/10/2025 |
23.70
|
3,230,900 | 23.60 | 23.70 | 23.30 | 17,300 | 447,800 | -10.1 | |
| 27/10/2025 |
23.60
|
5,454,500 | 23.20 | 23.85 | 22.95 | 564,300 | 276,700 | 6.6 | |
| 24/10/2025 |
23
|
1,801,100 | 23.30 | 23.40 | 22.85 | 331,000 | 83,600 | 5.7 | |
| 23/10/2025 |
23.30
|
1,656,700 | 23.50 | 23.65 | 23.10 | 231,300 | 284,500 | -1.3 | |
| 22/10/2025 |
23.50
|
3,775,800 | 23.20 | 23.50 | 22.90 | 175,600 | 454,000 | -6.5 | |
| 21/10/2025 |
23.20
|
5,032,800 | 22.25 | 23.20 | 22.20 | 1,364,900 | 531,000 | 18.8 | |
| 20/10/2025 |
22.15
|
5,348,900 | 23.15 | 23.65 | 22.10 | 871,700 | 596,300 | 5.9 | |
| 17/10/2025 |
23.15
|
6,057,500 | 23.90 | 23.95 | 23.15 | 40,800 | 1,610,600 | -36.9 | |
| 16/10/2025 |
23.85
|
3,904,900 | 23.55 | 23.85 | 23.25 | 1,141,100 | 68,900 | 25.2 | |
| 15/10/2025 |
23.40
|
8,837,200 | 24 | 24.05 | 23.35 | 294,800 | 1,223,600 | -22.0 | |
| 14/10/2025 |
23.95
|
5,768,100 | 24.20 | 24.40 | 23.90 | 135,100 | 1,478,100 | -32.4 | |
| 13/10/2025 |
24.20
|
4,652,700 | 24.40 | 24.40 | 23.95 | 68,900 | 1,774,300 | -41.1 | |
| 10/10/2025 |
24.45
|
3,968,300 | 24.40 | 24.70 | 24.15 | 750,000 | 249,200 | 12.2 | |
| 09/10/2025 |
24.10
|
3,656,900 | 24.20 | 24.35 | 24.05 | 0 | 0 | 0 | |
| 08/10/2025 |
24.10
|
2,837,700 | 24.50 | 24.50 | 24 | 375,200 | 544,000 | -4.1 | |
| 07/10/2025 |
24.05
|
3,732,000 | 24.90 | 24.90 | 24.05 | 215,400 | 1,321,300 | -26.9 | |
| 06/10/2025 |
24.60
|
4,820,500 | 24.25 | 24.65 | 24.10 | 523,600 | 794,000 | -6.6 | |
| 03/10/2025 |
24.05
|
4,978,000 | 23.85 | 24.40 | 23.85 | 1,267,900 | 286,500 | 23.6 | |
| 02/10/2025 |
23.85
|
8,470,100 | 25.10 | 25.25 | 23.85 | 282,100 | 3,223,000 | -70.9 | |
| 01/10/2025 |
25
|
3,948,800 | 25.10 | 25.30 | 24.95 | 270,700 | 1,116,000 | -21.1 | |
| 30/09/2025 |
25.10
|
11,670,200 | 25.70 | 25.75 | 24.85 | 56,200 | 805,500 | -19.1 | |
| 29/09/2025 |
26
|
1,571,800 | 26.30 | 26.30 | 26 | 52,000 | 100,200 | -1.3 | |
| 26/09/2025 |
26.25
|
1,637,100 | 26.70 | 26.80 | 26.25 | 90,300 | 217,800 | -3.4 | |
| 25/09/2025 |
26.65
|
1,561,800 | 26.35 | 26.80 | 26.30 | 113,000 | 169,800 | -1.5 | |
| 24/09/2025 |
26.20
|
1,562,500 | 26 | 26.35 | 25.85 | 74,500 | 223,100 | -3.9 | |
| 23/09/2025 |
26
|
947,800 | 26.10 | 26.20 | 25.85 | 71,600 | 104,500 | -0.9 | |
| 22/09/2025 |
25.85
|
2,092,400 | 26.15 | 26.35 | 25.85 | 247,500 | 178,400 | 1.8 | |
| 19/09/2025 |
25.80
|
4,849,600 | 26.55 | 26.80 | 25.80 | 698,900 | 4,071,600 | -88.0 | |
| 18/09/2025 |
26.55
|
2,143,400 | 26.80 | 27.10 | 26.45 | 36,000 | 280,400 | -6.5 | |
| 17/09/2025 |
26.90
|
2,971,700 | 27.50 | 27.70 | 26.90 | 9,800 | 621,000 | -16.7 | |
| 16/09/2025 |
27.50
|
5,022,900 | 27.65 | 27.80 | 27.40 | 1,153,500 | 532,200 | 17.2 | |
| 15/09/2025 |
27.40
|
4,718,700 | 26.75 | 27.40 | 26.65 | 167,200 | 388,800 | -6.0 | |
| 12/09/2025 |
26.65
|
2,044,100 | 26.45 | 26.85 | 26.30 | 170,200 | 164,000 | 0.2 | |
| 11/09/2025 |
26.25
|
2,626,000 | 26.40 | 26.45 | 25.75 | 82,300 | 435,400 | -9.2 | |
| 10/09/2025 |
26.35
|
2,106,200 | 26.50 | 26.65 | 26.15 | 4,100 | 610,400 | -16.0 | |
| 09/09/2025 |
26.40
|
3,508,400 | 26.70 | 26.70 | 26.05 | 2,700 | 453,200 | -11.9 | |
| 08/09/2025 |
26.50
|
4,295,700 | 27.30 | 27.65 | 26.45 | 9,800 | 513,400 | -13.6 | |
| 05/09/2025 |
27.30
|
7,748,800 | 27.20 | 28.10 | 27.15 | 518,700 | 1,414,300 | -25.0 | |
| 04/09/2025 |
26.95
|
4,256,900 | 26.70 | 26.95 | 26.65 | 165,000 | 133,900 | 0.8 | |
| 03/09/2025 |
26.65
|
4,596,400 | 26.70 | 27.20 | 26.40 | 241,200 | 507,500 | -7.1 | |
| 29/08/2025 |
26.70
|
2,754,200 | 26.95 | 27.20 | 26.70 | 354,400 | 612,700 | -6.9 | |
| 28/08/2025 |
26.65
|
2,034,200 | 26.85 | 27 | 26.65 | 13,900 | 617,200 | 0 | |
| 27/08/2025 |
26.75
|
3,369,400 | 27.10 | 27.10 | 26.60 | 833,600 | 741,900 | 2.4 | |
| 26/08/2025 |
26.75
|
2,217,800 | 26.05 | 26.90 | 26.05 | 298,500 | 166,300 | 3.5 | |
| 25/08/2025 |
26
|
3,347,500 | 26.60 | 27.05 | 26 | 394,500 | 423,100 | -0.7 | |
| 22/08/2025 |
26.30
|
5,505,500 | 26.90 | 27.50 | 26.25 | 587,300 | 591,300 | -0.3 | |
| 21/08/2025 |
27.30
|
4,317,600 | 27.50 | 27.90 | 27.15 | 306,400 | 1,111,400 | -22.0 | |
| 20/08/2025 |
27.50
|
7,342,100 | 28.25 | 28.40 | 26.55 | 1,218,600 | 1,161,900 | 1.3 | |
| 19/08/2025 |
28.25
|
5,878,400 | 28.75 | 28.90 | 28.20 | 306,500 | 1,425,400 | -31.8 | |
| 18/08/2025 |
28.70
|
8,891,000 | 28.10 | 29.80 | 28 | 976,600 | 1,453,000 | -14.4 | |
| 15/08/2025 |
28.10
|
4,437,700 | 28.30 | 28.80 | 28.05 | 413,300 | 620,300 | -5.9 | |
| 14/08/2025 |
28.25
|
7,251,400 | 28.90 | 28.95 | 28.15 | 759,400 | 1,598,200 | -23.8 | |
| 13/08/2025 |
28.65
|
5,413,300 | 28.80 | 28.95 | 28.50 | 1,383,900 | 268,900 | 32.0 | |
| 12/08/2025 |
28.80
|
7,544,600 | 28.20 | 28.95 | 28.20 | 998,800 | 850,100 | 4.2 | |
| 11/08/2025 |
28.15
|
17,689,700 | 29.90 | 29.90 | 27.80 | 1,538,100 | 3,712,600 | -61.8 | |
| 08/08/2025 |
28.40
|
3,222,500 | 28.40 | 28.40 | 28.40 | 3,900 | 115,100 | -3.2 | |
| 07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/73.7476 (Volume + 73.75%, Ratio=0.74) | |||||||||
| 07/08/2025 |
26.55
|
4,009,700 | 26.55 | 26.55 | 26.55 | 0 | 500,100 | -13.3 | |
| 06/08/2025 |
24.83
|
9,912,400 | 23.94 | 25.30 | 23.86 | 2,295,400 | 630,400 | 70.4 | |
| 05/08/2025 |
23.77
|
7,873,900 | 24.17 | 24.35 | 23.60 | 156,900 | 1,264,600 | -46.2 | |
| 04/08/2025 |
24.12
|
5,955,600 | 24.09 | 24.43 | 24.06 | 310,700 | 343,200 | -1.3 | |
| 01/08/2025 |
23.86
|
4,491,400 | 23.89 | 24.12 | 23.31 | 608,200 | 348,100 | 10.6 | |
| 31/07/2025 |
23.60
|
6,752,400 | 24.17 | 24.43 | 23.42 | 1,026,200 | 719,900 | 12.9 | |
| 30/07/2025 |
23.89
|
6,860,500 | 23.31 | 23.89 | 23.02 | 1,425,200 | 176,600 | 50.6 | |
| 29/07/2025 |
22.79
|
9,726,200 | 23.94 | 24.43 | 22.79 | 2,078,500 | 1,133,000 | 39.5 | |
| 28/07/2025 |
23.91
|
5,218,500 | 24.03 | 24.09 | 23.74 | 341,100 | 364,500 | -0.9 | |
| 25/07/2025 |
23.77
|
3,955,700 | 23.80 | 24.03 | 23.57 | 580,300 | 131,400 | 18.6 | |
| 24/07/2025 |
23.63
|
4,807,800 | 24.06 | 24.12 | 23.63 | 137,000 | 394,500 | -10.7 | |
| 23/07/2025 |
24.06
|
6,676,500 | 23.42 | 24.40 | 23.31 | 1,021,100 | 568,200 | 18.5 | |
| 22/07/2025 |
23.25
|
5,509,800 | 23.11 | 23.31 | 23.05 | 530,500 | 557,900 | -1.1 | |
| 21/07/2025 |
22.88
|
9,827,900 | 22.45 | 23.08 | 22.30 | 1,688,100 | 76,500 | 63.0 | |
| 18/07/2025 |
22.07
|
3,806,800 | 22.27 | 22.33 | 22.01 | 6,300 | 274,600 | -10.3 | |
| 17/07/2025 |
22.22
|
4,792,400 | 22.24 | 22.39 | 22.07 | 461,700 | 113,400 | 13.5 | |
| 16/07/2025 |
22.04
|
4,628,300 | 22.22 | 22.27 | 21.99 | 500 | 551,100 | -21.1 | |