| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.40 | 5.07% | 431,332,500 | -28,781,700 | -814.5 |
27.60
29.70
28.50
|
|
2 tháng
(2025-12-01) |
3.80 | 15.08% | 804,649,500 | -41,928,400 | -1,199.7 |
24
29.70
28.50
|
|
3 tháng
(2025-10-30) |
2.28 | 8.53% | 1,176,008,800 | -62,770,800 | -1,794.7 |
23.68
29.70
28.50
|
|
6 tháng
(2025-08-01) |
7.40 | 34.26% | 2,394,668,800 | -89,162,432 | -2,587.1 |
21.60
29.70
28.50
|
|
12 tháng
(2025-02-03) |
11.08 | 61.83% | 3,961,839,500 | -108,396,601 | -3,235.0 |
14.56
29.70
28.50
|
|
24 tháng
(2024-02-15) |
13.86 | 91.50% | 5,883,167,300 | -251,313,451 | -6,858.8 |
14.22
29.70
28.50
|
|
36 tháng
(2023-02-13) |
19.47 | 204.15% | 7,082,077,000 | -217,883,698 | -6,169.0 |
8.93
29.70
28.50
|
|
60 tháng
(2021-02-23) |
20.23 | 230.56% | 8,924,933,700 | -197,205,090 | -5,621.8 |
7.40
29.70
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/01/2026 |
28.15
|
4,168,800 | 28.55 | 28.60 | 28.10 | 28,206 | 1,131,325 | 0 | |
| 28/01/2026 |
28.50
|
24,360,600 | 28.50 | 28.85 | 28.35 | 3,055,500 | 2,315,900 | 21.3 | |
| 27/01/2026 |
29
|
15,743,500 | 28.35 | 29 | 27.80 | 812,000 | 531,500 | 8.0 | |
| 26/01/2026 |
28.35
|
11,703,400 | 29.40 | 29.40 | 28.30 | 348,200 | 2,601,700 | -65.2 | |
| 23/01/2026 |
29.60
|
16,077,900 | 29.25 | 29.60 | 28.65 | 478,800 | 1,496,400 | -29.4 | |
| 22/01/2026 |
29.20
|
18,695,900 | 29.10 | 29.75 | 29.05 | 816,700 | 1,426,600 | -17.7 | |
| 21/01/2026 |
29.05
|
24,503,900 | 28.65 | 30 | 28.30 | 935,000 | 1,768,200 | -24.4 | |
| 20/01/2026 |
28.95
|
19,555,100 | 29 | 29.80 | 28.75 | 2,055,200 | 838,600 | 35.5 | |
| 19/01/2026 |
28.75
|
16,574,300 | 28.50 | 29 | 28.20 | 948,400 | 870,100 | 2.1 | |
| 16/01/2026 |
28.45
|
15,902,500 | 29.50 | 29.50 | 28.45 | 314,300 | 2,847,500 | -72.9 | |
| 15/01/2026 |
29.55
|
32,989,100 | 27.50 | 29.55 | 26.80 | 647,600 | 3,616,200 | -80.6 | |
| 14/01/2026 |
27.65
|
21,961,000 | 28.50 | 28.50 | 27.55 | 220,000 | 4,350,500 | -114.9 | |
| 13/01/2026 |
28.45
|
16,194,800 | 28.20 | 28.45 | 28 | 2,071,600 | 1,969,800 | 3.0 | |
| 12/01/2026 |
28.20
|
23,631,100 | 27.70 | 28.35 | 27.25 | 4,200,800 | 3,421,600 | 21.8 | |
| 09/01/2026 |
27.90
|
29,852,300 | 28.85 | 29.10 | 27.50 | 943,300 | 4,111,900 | -89.6 | |
| 08/01/2026 |
28.80
|
17,601,200 | 29.15 | 29.20 | 28.50 | 962,800 | 1,423,500 | -13.3 | |
| 07/01/2026 |
29.10
|
23,080,000 | 29.05 | 29.55 | 28.35 | 643,400 | 1,959,300 | -37.4 | |
| 06/01/2026 |
29.05
|
14,635,600 | 28.80 | 29.05 | 28.10 | 775,800 | 3,066,500 | -65.2 | |
| 05/01/2026 |
28.95
|
24,967,900 | 29.50 | 29.50 | 28 | 2,140,000 | 5,476,400 | -95.3 | |
| 31/12/2025 |
29.70
|
43,989,500 | 27.80 | 29.70 | 27.75 | 1,537,400 | 3,966,000 | -72.1 | |
| 30/12/2025 |
27.95
|
29,039,500 | 27.60 | 27.95 | 27 | 2,998,200 | 2,843,700 | 4.0 | |
| 29/12/2025 |
27.60
|
14,634,000 | 27.70 | 27.70 | 27.15 | 905,000 | 4,950,200 | -111.0 | |
| 26/12/2025 |
27.60
|
21,297,400 | 27 | 28 | 26.80 | 2,121,400 | 1,264,700 | 23.1 | |
| 25/12/2025 |
27.55
|
16,421,500 | 27.70 | 27.90 | 26.95 | 1,826,000 | 1,198,500 | 17.2 | |
| 24/12/2025 |
27.85
|
25,185,800 | 27.55 | 28 | 27.40 | 3,922,700 | 3,059,800 | 23.5 | |
| 23/12/2025 |
27.50
|
32,590,800 | 27 | 28 | 26.95 | 1,811,500 | 7,841,100 | -166.0 | |
| 22/12/2025 |
27
|
39,574,300 | 26 | 27.10 | 25.75 | 2,737,500 | 1,973,600 | 20.1 | |
| 19/12/2025 |
25.95
|
21,301,200 | 25.60 | 26 | 25.45 | 1,306,600 | 472,900 | 21.6 | |
| 18/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 18/12/2025 |
25.60
|
27,159,300 | 25 | 26 | 24.75 | 1,845,900 | 5,263,200 | -86.2 | |
| 17/12/2025 |
25.68
|
23,353,800 | 25.60 | 26.04 | 25.36 | 5,033,300 | 1,161,600 | 124.7 | |
| 16/12/2025 |
25.68
|
17,054,100 | 24.04 | 25.68 | 23.88 | 1,338,000 | 1,419,800 | -2.1 | |
| 15/12/2025 |
24
|
11,805,900 | 24.20 | 24.32 | 23.92 | 1,216,800 | 2,498,100 | -38.6 | |
| 12/12/2025 |
24.16
|
15,587,400 | 25.44 | 25.52 | 24.16 | 2,187,500 | 2,165,900 | 0.5 | |
| 11/12/2025 |
25.40
|
6,731,800 | 25.76 | 25.80 | 25.28 | 342,400 | 1,630,100 | -40.9 | |
| 10/12/2025 |
25.72
|
24,010,400 | 25.84 | 26.40 | 25.28 | 1,919,400 | 3,233,100 | -42.6 | |
| 09/12/2025 |
25.20
|
20,452,400 | 26.12 | 26.12 | 25.20 | 176,200 | 6,889,300 | -213.7 | |
| 08/12/2025 |
26.20
|
9,934,700 | 26.28 | 26.36 | 25.92 | 783,200 | 1,322,100 | -17.5 | |
| 05/12/2025 |
26.36
|
9,205,900 | 26.40 | 26.40 | 25.96 | 1,128,200 | 852,600 | 9.3 | |
| 04/12/2025 |
26.36
|
15,110,300 | 26.24 | 26.48 | 25.92 | 2,144,600 | 1,811,600 | 11.2 | |
| 03/12/2025 |
25.80
|
14,169,900 | 25.60 | 26 | 25.40 | 1,789,200 | 1,071,900 | 23.2 | |
| 02/12/2025 |
25.60
|
14,736,300 | 25.20 | 25.60 | 24.76 | 1,682,800 | 1,870,300 | -6.0 | |
| 01/12/2025 |
25.20
|
7,633,800 | 25.64 | 25.64 | 25.16 | 30,000 | 1,489,700 | -46.1 | |
| 28/11/2025 |
25.60
|
12,460,800 | 25.52 | 25.60 | 25.16 | 2,202,400 | 1,359,900 | 27.1 | |
| 27/11/2025 |
25.60
|
11,302,600 | 25.96 | 25.96 | 25.28 | 2,019,000 | 570,600 | 46.2 | |
| 26/11/2025 |
25.84
|
14,640,700 | 25.44 | 25.84 | 25.28 | 975,400 | 1,333,400 | -11.4 | |
| 25/11/2025 |
25.44
|
22,337,300 | 25 | 25.68 | 25 | 5,211,600 | 111,300 | 162.3 | |
| 24/11/2025 |
24.88
|
16,462,700 | 25.04 | 25.60 | 24.84 | 807,200 | 1,173,700 | -11.7 | |
| 21/11/2025 |
24.96
|
13,878,700 | 25.32 | 25.48 | 24.80 | 1,932,800 | 1,954,600 | -0.0 | |
| 20/11/2025 |
25.44
|
21,414,900 | 25.12 | 25.52 | 24.96 | 2,970,100 | 798,800 | 68.9 | |
| 19/11/2025 |
25.04
|
20,946,700 | 24.40 | 25.20 | 24 | 4,630,000 | 159,800 | 138.5 | |
| 18/11/2025 |
24.36
|
13,963,400 | 24.12 | 24.40 | 24 | 2,605,300 | 1,591,500 | 31.0 | |
| 17/11/2025 |
24.04
|
12,131,900 | 24 | 24.40 | 23.84 | 52,600 | 2,911,900 | -86.2 | |
| 14/11/2025 |
23.88
|
14,810,200 | 23.88 | 24 | 23.60 | 162,700 | 3,745,700 | -106.7 | |
| 13/11/2025 |
23.96
|
11,503,300 | 24 | 24.12 | 23.76 | 82,800 | 4,375,200 | -128.2 | |
| 12/11/2025 |
24
|
14,650,300 | 23.76 | 24.08 | 23.44 | 75,400 | 5,834,600 | -170.7 | |
| 11/11/2025 |
23.68
|
11,097,100 | 23.68 | 23.76 | 23.24 | 53,300 | 1,701,700 | -48.3 | |
| 10/11/2025 |
23.68
|
12,893,500 | 23.92 | 24.04 | 23.44 | 72,200 | 4,081,200 | -118.2 | |
| 07/11/2025 |
24
|
22,588,600 | 23.96 | 24.12 | 23.40 | 226,800 | 5,836,300 | -166.4 | |
| 06/11/2025 |
24.08
|
12,158,000 | 24.88 | 24.88 | 24.04 | 200,600 | 1,351,800 | -34.8 | |
| 05/11/2025 |
24.84
|
8,534,600 | 24.88 | 25.44 | 24.64 | 1,303,400 | 1,144,300 | 5.0 | |
| 04/11/2025 |
24.88
|
34,423,800 | 24.44 | 24.88 | 23.40 | 3,624,500 | 9,274,100 | -170.4 | |
| 03/11/2025 |
24.44
|
23,596,600 | 25.60 | 25.68 | 24.40 | 419,200 | 2,306,600 | -59.2 | |
| 31/10/2025 |
25.60
|
22,262,400 | 26.84 | 26.84 | 25.60 | 861,000 | 946,800 | -3.0 | |
| 30/10/2025 |
26.72
|
23,301,200 | 26.76 | 27.48 | 26.56 | 1,414,900 | 181,800 | 41.5 | |
| 29/10/2025 |
26.72
|
31,358,500 | 25.96 | 27.28 | 25.88 | 6,112,300 | 1,128,900 | 166.8 | |
| 28/10/2025 |
25.76
|
14,459,200 | 24.44 | 25.76 | 24.44 | 1,757,600 | 255,100 | 47.1 | |
| 27/10/2025 |
24.88
|
17,556,400 | 26.36 | 26.36 | 24.88 | 864,400 | 1,324,800 | -14.8 | |
| 24/10/2025 |
26.16
|
17,222,100 | 26.20 | 26.44 | 25.60 | 1,731,000 | 2,771,900 | -33.5 | |
| 23/10/2025 |
26.40
|
34,268,900 | 25.96 | 27.40 | 25.92 | 1,406,500 | 817,600 | 19.4 | |
| 22/10/2025 |
26
|
12,369,900 | 26 | 26.04 | 25.36 | 852,500 | 330,100 | 16.9 | |
| 21/10/2025 |
25.88
|
24,467,900 | 24.32 | 25.88 | 24.32 | 3,868,200 | 374,700 | 108.5 | |
| 20/10/2025 |
24.20
|
26,891,500 | 25.60 | 25.76 | 24.20 | 780,500 | 700,400 | 2.0 | |
| 17/10/2025 |
26
|
19,439,000 | 26.84 | 26.84 | 26 | 1,009,400 | 552,200 | 14.9 | |
| 16/10/2025 |
26.72
|
17,013,200 | 26.60 | 26.72 | 26.32 | 3,961,300 | 1,385,500 | 85.6 | |
| 15/10/2025 |
26.48
|
23,703,400 | 26.08 | 26.88 | 26 | 107,000 | 5,249,300 | -169.9 | |
| 14/10/2025 |
26.12
|
27,956,100 | 26.32 | 26.76 | 25.68 | 2,404,800 | 8,140,500 | -188.5 | |
| 13/10/2025 |
26.12
|
27,220,300 | 25.16 | 26.12 | 25.08 | 1,363,300 | 3,289,000 | -61.9 | |
| 10/10/2025 |
25.48
|
14,960,500 | 25.52 | 25.56 | 25.36 | 132,800 | 1,800,700 | -53.1 | |
| 09/10/2025 |
25.32
|
15,346,800 | 25.16 | 25.48 | 24.96 | 0 | 0 | 0 | |
| 08/10/2025 |
25.16
|
16,332,400 | 25.36 | 25.36 | 24.80 | 4,638,800 | 2,479,100 | 67.8 | |
| 07/10/2025 |
25.04
|
9,742,000 | 25.40 | 25.40 | 24.92 | 1,765,500 | 861,200 | 28.3 | |
| 06/10/2025 |
25.20
|
23,427,600 | 24.40 | 25.44 | 24.28 | 4,524,400 | 9,878,300 | -164.2 | |
| 03/10/2025 |
24.16
|
9,123,800 | 24.64 | 24.68 | 24.16 | 319,700 | 2,527,800 | -67.1 | |
| 02/10/2025 |
24.68
|
11,170,800 | 24.80 | 25.04 | 24.48 | 1,454,600 | 2,250,000 | -24.6 | |
| 01/10/2025 |
24.72
|
9,573,200 | 24.80 | 24.88 | 24.56 | 16,200 | 1,045,500 | -31.9 | |
| 30/09/2025 |
24.80
|
13,407,300 | 24.56 | 24.80 | 24.12 | 1,455,700 | 2,574,700 | -33.9 | |
| 29/09/2025 |
24.72
|
13,058,200 | 24.12 | 24.88 | 23.84 | 1,929,200 | 719,700 | 37.0 | |
| 26/09/2025 |
24.12
|
12,495,800 | 24.80 | 24.84 | 24.12 | 381,600 | 3,111,400 | -83.3 | |
| 25/09/2025 |
24.80
|
14,404,600 | 25.20 | 25.28 | 24.72 | 2,950,600 | 2,421,700 | 16.3 | |
| 24/09/2025 |
24.56
|
22,756,700 | 23.04 | 24.56 | 22.60 | 2,418,700 | 2,440,800 | -0.6 | |
| 23/09/2025 |
22.96
|
10,542,100 | 23.24 | 23.44 | 22.96 | 1,059,500 | 1,189,400 | -3.7 | |
| 22/09/2025 |
23.20
|
15,324,800 | 24.16 | 24.16 | 23.20 | 428,100 | 2,382,700 | -57.7 | |
| 19/09/2025 |
24.16
|
10,787,200 | 24.48 | 24.48 | 24 | 981,300 | 3,769,400 | -84.0 | |
| 18/09/2025 |
24.56
|
13,216,800 | 24.76 | 24.76 | 24.16 | 1,040,100 | 2,112,200 | -32.3 | |
| 17/09/2025 |
24.72
|
9,467,800 | 24.96 | 25 | 24.72 | 624,200 | 1,301,500 | -21.0 | |
| 16/09/2025 |
25.04
|
15,901,800 | 25.12 | 25.24 | 24.72 | 910,500 | 401,800 | 16.0 | |
| 15/09/2025 |
25
|
11,467,700 | 25.20 | 25.28 | 24.84 | 691,800 | 1,884,400 | -37.3 | |
| 12/09/2025 |
25.20
|
10,852,000 | 25.20 | 25.24 | 24.84 | 908,600 | 1,847,300 | -29.1 | |
| 11/09/2025 |
25.20
|
11,434,200 | 24.96 | 25.28 | 24.40 | 643,500 | 1,223,900 | -17.7 | |
| 10/09/2025 |
25.28
|
11,920,800 | 25.28 | 25.32 | 24.76 | 1,762,500 | 2,998,200 | -38.3 | |
| 09/09/2025 |
25.24
|
13,478,200 | 24.56 | 25.24 | 24.44 | 3,516,200 | 3,253,900 | 8.8 | |