| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.20 | -21.76% | 188,181,300 | 1,603,300 | 29.4 |
14.20
19.30
15.20
|
|
2 tháng
(2026-01-12) |
-4.60 | -23.35% | 500,357,300 | -1,087,200 | -27.0 |
14.20
20.60
15.20
|
|
3 tháng
(2025-12-15) |
-5.80 | -27.75% | 733,978,000 | -2,059,400 | -53.3 |
14.20
23.40
15.20
|
|
6 tháng
(2025-09-15) |
-9.50 | -38.62% | 1,962,672,300 | -12,854,800 | -333.9 |
14.20
31.90
15.20
|
|
12 tháng
(2025-03-18) |
0.62 | 4.31% | 4,160,543,200 | -4,369,650 | -168.0 |
9.81
31.90
15.20
|
|
24 tháng
(2024-03-25) |
-6.12 | -28.86% | 5,507,722,381 | -7,983,578 | -229.8 |
9.81
31.90
15.20
|
|
36 tháng
(2023-03-29) |
0.38 | 2.61% | 8,195,858,555 | -5,076,496 | -127.8 |
9.81
31.90
15.20
|
|
60 tháng
(2021-04-08) |
6.28 | 71.28% | 11,117,358,094 | -35,535,267 | -2,331.9 |
5.22
62.73
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
31.70
|
22,329,700 | 30.40 | 31.80 | 29.70 | 1,131,800 | 108,100 | 30.9 | |
| 14/10/2025 |
30.40
|
28,157,100 | 30 | 31.30 | 29 | 2,539,200 | 104,200 | 72.1 | |
| 13/10/2025 |
29
|
53,340,900 | 25.90 | 29 | 25.50 | 5,507,300 | 379,800 | 139.8 | |
| 10/10/2025 |
26.40
|
22,016,500 | 25.90 | 26.90 | 25.90 | 3,178,800 | 622,100 | 67.5 | |
| 09/10/2025 |
25.90
|
15,018,000 | 24.60 | 25.90 | 24.60 | 0 | 0 | 0 | |
| 08/10/2025 |
24.90
|
16,129,600 | 24.50 | 25.40 | 23.80 | 133,700 | 760,900 | -15.7 | |
| 07/10/2025 |
24.40
|
13,727,200 | 25.40 | 25.60 | 24.40 | 26,300 | 237,600 | -5.3 | |
| 06/10/2025 |
25.40
|
11,906,400 | 23.50 | 25.50 | 23.40 | 15,000 | 838,700 | -20.4 | |
| 03/10/2025 |
23.50
|
24,188,700 | 24.60 | 24.60 | 23.50 | 477,300 | 821,600 | -8.4 | |
| 02/10/2025 |
24.60
|
11,619,700 | 25.70 | 25.90 | 24.60 | 62,800 | 128,500 | -1.7 | |
| 01/10/2025 |
25.70
|
9,847,400 | 25.80 | 25.90 | 25.20 | 700 | 1,380,600 | -35.4 | |
| 30/09/2025 |
25.50
|
28,434,800 | 26.20 | 26.40 | 24.50 | 1,940,200 | 152,500 | 45.1 | |
| 29/09/2025 |
26.20
|
18,457,300 | 26.90 | 27.30 | 26 | 780,500 | 916,100 | -4.0 | |
| 26/09/2025 |
26.80
|
27,979,800 | 26.70 | 27.60 | 26.40 | 1,204,800 | 753,200 | 11.8 | |
| 25/09/2025 |
26.70
|
22,583,100 | 27.50 | 27.80 | 26.70 | 1,183,700 | 1,626,100 | -12.7 | |
| 24/09/2025 |
27
|
34,974,800 | 24.90 | 27 | 24.70 | 2,618,600 | 115,100 | 65.3 | |
| 23/09/2025 |
24.90
|
10,476,900 | 25.50 | 25.70 | 24.70 | 1,128,300 | 38,500 | 27.5 | |
| 22/09/2025 |
25.30
|
29,666,500 | 24.60 | 25.80 | 24.50 | 2,093,700 | 42,400 | 51.6 | |
| 19/09/2025 |
24.50
|
16,388,700 | 23.70 | 25 | 23.70 | 430,400 | 1,026,400 | -14.7 | |
| 18/09/2025 |
23.70
|
8,910,100 | 23.70 | 24.20 | 23.30 | 34,000 | 101,100 | -1.6 | |
| 17/09/2025 |
23.60
|
8,415,500 | 24.10 | 24.50 | 23.60 | 31,300 | 0 | 0.7 | |
| 16/09/2025 |
24.10
|
14,981,300 | 24.90 | 25.30 | 24.10 | 20,800 | 133,200 | -2.8 | |
| 15/09/2025 |
24.60
|
11,264,700 | 24.10 | 24.70 | 24.10 | 499,000 | 3,700 | 12.0 | |
| 12/09/2025 |
24.10
|
12,364,500 | 24 | 25 | 23.80 | 4,800 | 15,100 | -0.3 | |
| 11/09/2025 |
23.80
|
18,436,300 | 23.70 | 24 | 22.40 | 280,300 | 1,131,200 | -19.7 | |
| 10/09/2025 |
23.70
|
12,375,800 | 24.10 | 24.40 | 23.60 | 87,700 | 1,263,100 | -28.0 | |
| 09/09/2025 |
24.10
|
14,235,500 | 23.70 | 24.20 | 23.40 | 11,200 | 116,200 | -2.5 | |
| 08/09/2025 |
23.70
|
28,920,600 | 25.80 | 26 | 23.70 | 465,000 | 262,500 | 4.7 | |
| 05/09/2025 |
25.80
|
31,209,800 | 26 | 27.40 | 25.80 | 766,400 | 10,000 | 20.0 | |
| 04/09/2025 |
25.90
|
17,498,100 | 26.50 | 27.10 | 25.80 | 1,100 | 16,000 | -0.4 | |
| 03/09/2025 |
26.20
|
23,818,900 | 24.60 | 26.40 | 24.50 | 261,100 | 980,700 | -18.7 | |
| 29/08/2025 |
24.60
|
15,895,100 | 24.60 | 25.40 | 24.40 | 56,400 | 136,500 | -2.0 | |
| 28/08/2025 |
24.40
|
10,907,600 | 24.60 | 24.70 | 23.90 | 3,000 | 106,800 | 0 | |
| 27/08/2025 |
24.60
|
21,007,800 | 25 | 25.90 | 24.60 | 558,900 | 1,477,800 | -23.3 | |
| 26/08/2025 |
24.80
|
16,738,600 | 23.40 | 24.90 | 23.30 | 65,500 | 16,700 | 1.2 | |
| 25/08/2025 |
23.40
|
18,637,700 | 22.50 | 24.30 | 22.50 | 85,100 | 1,278,100 | -28.3 | |
| 22/08/2025 |
23.50
|
42,168,100 | 24.80 | 24.90 | 22.70 | 2,216,800 | 580,300 | 37.0 | |
| 21/08/2025 |
24.80
|
24,705,300 | 26.20 | 26.20 | 24.60 | 11,200 | 596,500 | -15.0 | |
| 20/08/2025 |
25.90
|
31,569,600 | 27 | 27.40 | 24.50 | 1,329,900 | 602,900 | 17.4 | |
| 19/08/2025 |
27
|
32,358,700 | 26.60 | 28.80 | 26.20 | 817,300 | 1,633,600 | -21.3 | |
| 18/08/2025 |
26.60
|
29,120,100 | 26.30 | 27.10 | 25.50 | 63,100 | 898,800 | -21.8 | |
| 15/08/2025 |
26.30
|
27,264,700 | 27.60 | 27.90 | 26 | 781,500 | 70,800 | 19.2 | |
| 14/08/2025 |
27.60
|
35,080,500 | 26 | 28.10 | 25.80 | 1,762,700 | 156,600 | 43.1 | |
| 13/08/2025 |
26
|
27,016,600 | 26.40 | 27.20 | 25.30 | 106,200 | 3,654,300 | -93.7 | |
| 12/08/2025 |
26
|
29,697,900 | 26.10 | 27 | 24.80 | 81,300 | 592,800 | -13.1 | |
| 11/08/2025 |
26.10
|
24,177,400 | 25.90 | 27.50 | 25.70 | 269,600 | 1,119,300 | -22.7 | |
| 08/08/2025 |
25.60
|
46,678,100 | 23.80 | 26.10 | 23.60 | 5,456,300 | 1,259,700 | 102.4 | |
| 07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 07/08/2025 |
23.80
|
18,871,200 | 23 | 24.10 | 23 | 1,468,200 | 44,500 | 33.7 | |
| 06/08/2025 |
22.57
|
17,287,700 | 22.67 | 22.95 | 22.29 | 313,300 | 403,600 | -2.2 | |
| 05/08/2025 |
22.67
|
48,291,000 | 22.57 | 24.29 | 20.95 | 4,390,000 | 2,592,400 | 40.4 | |
| 04/08/2025 |
22.48
|
19,540,900 | 22.29 | 22.76 | 21.62 | 0 | 909,800 | -21.3 | |
| 01/08/2025 |
22.19
|
17,328,100 | 23.24 | 23.33 | 22.19 | 79,900 | 2,070,700 | -47.7 | |
| 31/07/2025 |
22.95
|
32,281,100 | 22.86 | 23.14 | 21.33 | 69,000 | 1,217,600 | -26.9 | |
| 30/07/2025 |
22.48
|
26,899,600 | 21.52 | 22.48 | 21.24 | 580,600 | 615,600 | -1.1 | |
| 29/07/2025 |
21.52
|
57,817,100 | 26.19 | 21.52 | 21.52 | 1,992,000 | 551,800 | 34.2 | |
| 28/07/2025 |
23.90
|
35,975,400 | 21.90 | 23.90 | 21.81 | 1,628,900 | 1,529,900 | 1.8 | |
| 25/07/2025 |
21.81
|
26,850,800 | 21.14 | 21.81 | 21.05 | 1,666,400 | 671,500 | 22.3 | |
| 24/07/2025 |
21.14
|
17,934,900 | 20.95 | 21.14 | 20.76 | 183,600 | 1,735,800 | -34.4 | |
| 23/07/2025 |
20.95
|
27,018,700 | 21.43 | 20.95 | 20.76 | 191,800 | 3,852,100 | -82.3 | |
| 22/07/2025 |
21.33
|
24,561,500 | 20.29 | 21.33 | 20.29 | 316,400 | 636,100 | -7.2 | |
| 21/07/2025 |
20.86
|
28,985,900 | 21.81 | 20.86 | 20.67 | 3,014,600 | 815,100 | 49.1 | |
| 18/07/2025 |
21.52
|
33,145,500 | 20 | 21.52 | 20 | 1,266,000 | 77,100 | 27.0 | |
| 17/07/2025 |
20
|
50,021,700 | 18.29 | 20 | 18.10 | 3,141,700 | 1,482,800 | 32.6 | |
| 16/07/2025 |
18.19
|
23,130,200 | 18 | 18.57 | 17.90 | 2,917,000 | 6,300 | 55.7 | |
| 15/07/2025 |
18
|
19,742,900 | 18.48 | 18 | 18 | 1,238,300 | 372,300 | 16.7 | |
| 14/07/2025 |
18.38
|
33,873,900 | 17.81 | 18.38 | 17.14 | 47,700 | 876,700 | -15.3 | |
| 11/07/2025 |
17.81
|
18,954,200 | 18.10 | 18.19 | 17.71 | 938,800 | 118,300 | 15.4 | |
| 10/07/2025 |
18.10
|
21,120,700 | 17.90 | 18.10 | 17.81 | 414,400 | 665,700 | -4.9 | |
| 09/07/2025 |
17.90
|
24,427,400 | 17.90 | 17.90 | 17.71 | 871,100 | 1,795,000 | -17.5 | |
| 08/07/2025 |
17.90
|
15,294,600 | 18.10 | 17.90 | 17.62 | 1,058,700 | 634,500 | 7.9 | |
| 07/07/2025 |
18
|
31,855,500 | 17.14 | 18 | 17.05 | 1,002,100 | 327,700 | 12.9 | |
| 04/07/2025 |
17.14
|
20,553,600 | 16.67 | 17.62 | 16.67 | 2,279,300 | 495,000 | 32.2 | |
| 03/07/2025 |
16.67
|
21,559,200 | 16.86 | 16.67 | 16.57 | 814,200 | 307,100 | 9.0 | |
| 02/07/2025 |
16.86
|
10,853,900 | 14.95 | 16.86 | 14.95 | 3,095,600 | 348,800 | 48.1 | |
| 01/07/2025 |
16.57
|
20,291,800 | 15.52 | 16.57 | 15.52 | 17,800 | 0 | 0.3 | |
| 30/06/2025 |
17.05
|
9,803,100 | 17.24 | 17.62 | 16.86 | 789,900 | 210,800 | 10.4 | |
| 27/06/2025 |
17.05
|
15,890,500 | 17.14 | 17.62 | 16.95 | 9,900 | 388,200 | -6.8 | |
| 26/06/2025 |
17.14
|
10,602,500 | 17.05 | 17.14 | 16.86 | 231,700 | 1,032,900 | -14.4 | |
| 25/06/2025 |
17.05
|
15,007,500 | 17.43 | 17.05 | 17.05 | 319,800 | 927,300 | -11.1 | |
| 24/06/2025 |
17.33
|
17,673,000 | 17.62 | 18.10 | 17.33 | 420,800 | 1,545,900 | -21.1 | |
| 23/06/2025 |
17.62
|
20,794,400 | 17.14 | 17.62 | 16.67 | 1,192,200 | 293,400 | 16.2 | |
| 20/06/2025 |
17.05
|
9,234,000 | 17.33 | 17.05 | 16.95 | 313,900 | 935,000 | -11.4 | |
| 19/06/2025 |
17.33
|
27,833,100 | 16.57 | 17.33 | 16.38 | 2,364,200 | 554,300 | 31.9 | |
| 18/06/2025 |
16.57
|
13,676,500 | 17.14 | 17.33 | 16.48 | 216,400 | 853,800 | -11.4 | |
| 17/06/2025 |
16.95
|
19,949,100 | 16.86 | 16.95 | 16.86 | 527,600 | 1,659,100 | -20.6 | |
| 16/06/2025 |
16.86
|
10,262,400 | 16.19 | 16.86 | 15.90 | 827,400 | 1,011,500 | -3.3 | |
| 13/06/2025 |
16.57
|
42,989,500 | 17.24 | 16.57 | 15.90 | 1,090,300 | 4,042,300 | -52.0 | |
| 12/06/2025 |
17.24
|
16,503,700 | 17.24 | 17.24 | 17.05 | 603,600 | 400,500 | 3.6 | |
| 11/06/2025 |
17.14
|
23,375,400 | 16.76 | 17.14 | 16.38 | 1,292,500 | 853,800 | 7.6 | |
| 10/06/2025 |
17.05
|
17,926,100 | 17.24 | 17.05 | 16.76 | 1,059,200 | 1,210,400 | -2.8 | |
| 09/06/2025 |
17.52
|
20,020,600 | 17.24 | 17.52 | 16.86 | 671,600 | 342,500 | 6.1 | |
| 06/06/2025 |
17.24
|
35,454,900 | 17.90 | 17.24 | 17.05 | 3,079,900 | 1,019,400 | 36.9 | |
| 05/06/2025 |
17.90
|
25,279,600 | 17.71 | 17.90 | 17.62 | 2,121,600 | 878,000 | 23.6 | |
| 04/06/2025 |
17.71
|
19,281,900 | 17.52 | 17.71 | 17.24 | 1,745,200 | 1,933,400 | -4.0 | |
| 03/06/2025 |
17.52
|
27,851,200 | 17.14 | 17.52 | 16.67 | 1,532,100 | 67,400 | 26.4 | |
| 02/06/2025 |
17.05
|
27,474,800 | 15.90 | 17.05 | 15.52 | 1,844,300 | 40,700 | 32.1 | |
| 30/05/2025 |
15.71
|
27,983,600 | 14.19 | 15.71 | 13.81 | 2,744,200 | 582,600 | 34.7 | |
| 29/05/2025 |
14.86
|
27,535,200 | 14.10 | 15.14 | 14 | 183,500 | 2,500 | 2.8 | |
| 28/05/2025 |
14.10
|
16,318,000 | 14 | 14.10 | 13.81 | 129,000 | 370,000 | -3.6 | |
| 27/05/2025 |
13.90
|
28,738,300 | 12.57 | 13.90 | 12.57 | 535,800 | 18,300 | 7.0 | |