| 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) |
-1.85 | -11.82% | 310,776,800 | -17,058,200 | -248.9 |
13.15
16
14
|
|
2 tháng
(2026-01-12) |
-2.30 | -14.29% | 615,732,400 | -61,107,300 | -925.3 |
13.15
16.20
14
|
|
3 tháng
(2025-12-15) |
-2.50 | -15.34% | 832,497,000 | -67,943,400 | -1,031.7 |
13.15
18.15
14
|
|
6 tháng
(2025-09-15) |
-10.40 | -42.98% | 2,226,866,700 | -126,997,400 | -2,221.7 |
13.15
24.20
14
|
|
12 tháng
(2025-03-18) |
-0.39 | -2.73% | 4,705,764,400 | -96,084,590 | -2,126.2 |
10.51
24.20
14
|
|
24 tháng
(2024-03-25) |
-2.35 | -14.57% | 7,705,176,000 | -92,365,926 | -1,984.7 |
10
24.20
14
|
|
36 tháng
(2023-03-29) |
4.17 | 43.34% | 12,202,192,400 | -105,529,474 | -2,207.7 |
9.63
24.20
14
|
|
60 tháng
(2021-04-08) |
-3.21 | -18.89% | 17,225,177,300 | -181,186,786 | -3,138.9 |
6.62
36.30
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
21
|
28,037,300 | 20.50 | 21 | 20.25 | 1,577,700 | 1,382,200 | 4.2 | |
| 14/10/2025 |
20.50
|
33,457,300 | 21.45 | 21.50 | 20.50 | 781,400 | 6,945,200 | -128.9 | |
| 13/10/2025 |
21.35
|
32,286,300 | 20.30 | 21.60 | 20.15 | 1,027,700 | 579,800 | 9.4 | |
| 10/10/2025 |
20.70
|
19,288,500 | 20.60 | 21.10 | 20.55 | 338,700 | 1,528,200 | -24.7 | |
| 09/10/2025 |
20.55
|
23,327,400 | 20.60 | 20.85 | 20.25 | 0 | 0 | 0 | |
| 08/10/2025 |
20.65
|
30,884,600 | 20.90 | 20.90 | 20.10 | 3,044,000 | 6,288,800 | -66.0 | |
| 07/10/2025 |
20.60
|
18,330,100 | 21.30 | 21.30 | 20.60 | 1,905,300 | 587,600 | 27.1 | |
| 06/10/2025 |
21.25
|
19,470,400 | 20.30 | 21.25 | 20.15 | 1,137,300 | 1,382,800 | -4.7 | |
| 03/10/2025 |
20.05
|
22,546,900 | 20 | 20.50 | 19.70 | 3,202,500 | 2,077,300 | 22.0 | |
| 02/10/2025 |
20.10
|
19,885,400 | 21 | 21.05 | 20 | 720,200 | 572,900 | 2.9 | |
| 01/10/2025 |
20.85
|
19,191,300 | 20.80 | 21.25 | 20.35 | 1,148,300 | 708,000 | 9.0 | |
| 30/09/2025 |
20.70
|
60,699,100 | 21.75 | 21.95 | 20.35 | 2,789,300 | 5,763,900 | -62.3 | |
| 29/09/2025 |
21.85
|
48,672,000 | 22.75 | 22.75 | 21.60 | 1,380,300 | 5,356,400 | -88.5 | |
| 26/09/2025 |
22.75
|
34,203,000 | 23.20 | 23.20 | 22.40 | 863,500 | 4,608,400 | -85.1 | |
| 25/09/2025 |
23.20
|
31,311,200 | 23.50 | 23.80 | 22.90 | 872,000 | 4,972,800 | -96.0 | |
| 24/09/2025 |
23.40
|
18,606,200 | 22.50 | 23.40 | 22.35 | 717,000 | 2,588,800 | -43.1 | |
| 23/09/2025 |
22.95
|
10,435,000 | 22.65 | 22.95 | 22.25 | 2,043,500 | 1,007,700 | 23.7 | |
| 22/09/2025 |
22.60
|
24,349,000 | 23.10 | 23.40 | 22.15 | 1,699,000 | 2,442,300 | -17.4 | |
| 19/09/2025 |
23
|
20,827,400 | 23.20 | 23.20 | 22.35 | 1,267,100 | 4,499,600 | -73.6 | |
| 18/09/2025 |
22.90
|
28,115,500 | 23 | 23.20 | 22.15 | 2,884,800 | 2,296,600 | 13.0 | |
| 17/09/2025 |
23
|
15,491,300 | 23.50 | 23.60 | 22.85 | 1,337,400 | 3,171,700 | -42.4 | |
| 16/09/2025 |
23.60
|
20,832,200 | 24.45 | 24.45 | 23.10 | 1,148,100 | 2,852,200 | -40.8 | |
| 15/09/2025 |
24.20
|
16,258,900 | 24.30 | 24.50 | 23.90 | 1,344,800 | 3,971,200 | -63.1 | |
| 12/09/2025 |
24.05
|
28,099,400 | 23.60 | 24.15 | 23.40 | 3,862,400 | 4,815,100 | -21.8 | |
| 11/09/2025 |
23.50
|
21,261,100 | 22.90 | 23.50 | 22.15 | 1,991,300 | 4,156,100 | -48.9 | |
| 10/09/2025 |
23.15
|
15,506,000 | 23.50 | 23.60 | 22.75 | 720,800 | 3,842,200 | -72.4 | |
| 09/09/2025 |
23.50
|
20,597,800 | 22.65 | 23.50 | 22.50 | 1,201,000 | 2,460,700 | -29.2 | |
| 08/09/2025 |
22.55
|
38,861,800 | 22.35 | 23.35 | 21.95 | 4,322,400 | 3,131,400 | 25.6 | |
| 05/09/2025 |
22.30
|
30,551,700 | 24.05 | 24.20 | 22.30 | 1,701,200 | 3,364,400 | -40.7 | |
| 04/09/2025 |
23.65
|
21,329,000 | 24.30 | 24.50 | 23.50 | 818,400 | 5,560,400 | -113.5 | |
| 03/09/2025 |
24
|
20,270,300 | 22.85 | 24 | 22.85 | 1,723,800 | 2,583,500 | -20.7 | |
| 29/08/2025 |
22.80
|
28,113,900 | 23.20 | 23.80 | 22.75 | 1,733,700 | 6,347,300 | -108.0 | |
| 28/08/2025 |
22.90
|
16,314,900 | 23 | 23.10 | 22.50 | 1,798,715 | 3,889,937 | 0 | |
| 27/08/2025 |
22.75
|
70,555,100 | 21.60 | 22.75 | 21.40 | 7,733,100 | 4,128,000 | 79.8 | |
| 26/08/2025 |
21.30
|
19,996,700 | 20.45 | 21.30 | 20.30 | 2,628,700 | 1,634,100 | 21.1 | |
| 25/08/2025 |
20.45
|
27,115,000 | 20.35 | 21.05 | 20.20 | 8,198,500 | 4,656,900 | 73.4 | |
| 22/08/2025 |
20.15
|
41,969,900 | 20.75 | 20.90 | 19.55 | 2,223,200 | 6,822,000 | -92.4 | |
| 21/08/2025 |
21
|
17,795,900 | 21.80 | 21.80 | 21 | 1,908,800 | 1,866,500 | 0.7 | |
| 20/08/2025 |
21.70
|
25,968,600 | 21.80 | 21.85 | 20.30 | 5,522,200 | 1,400,400 | 88.2 | |
| 19/08/2025 |
21.75
|
37,278,600 | 21 | 22.40 | 20.80 | 4,101,300 | 2,012,800 | 45.7 | |
| 18/08/2025 |
21.15
|
33,100,500 | 21.05 | 21.40 | 20.30 | 3,213,500 | 4,855,500 | -34.4 | |
| 15/08/2025 |
21.20
|
22,078,600 | 22 | 22.05 | 21 | 1,151,700 | 1,166,900 | -0.4 | |
| 14/08/2025 |
21.90
|
21,309,800 | 21.95 | 22.10 | 21.35 | 2,970,400 | 1,546,500 | 31.1 | |
| 13/08/2025 |
21.60
|
26,920,100 | 21.55 | 22.10 | 20.90 | 1,389,600 | 1,927,400 | -11.7 | |
| 12/08/2025 |
21.55
|
25,635,300 | 21.60 | 21.80 | 20.75 | 278,100 | 577,600 | -6.4 | |
| 11/08/2025 |
21.60
|
22,669,000 | 21.85 | 22.35 | 21.50 | 997,700 | 1,040,800 | -1.0 | |
| 08/08/2025 |
21.40
|
39,812,600 | 20.95 | 21.50 | 20.35 | 4,547,500 | 3,572,600 | 21.2 | |
| 07/08/2025 |
20.60
|
22,232,800 | 20.50 | 20.85 | 20.10 | 632,400 | 1,118,800 | -9.9 | |
| 06/08/2025 |
20.15
|
18,023,000 | 20 | 20.35 | 19.65 | 1,549,300 | 2,210,300 | -13.0 | |
| 05/08/2025 |
20.10
|
48,597,600 | 20.25 | 20.80 | 18.85 | 3,374,500 | 3,241,800 | 1.1 | |
| 04/08/2025 |
20
|
19,482,400 | 19.40 | 20 | 19.30 | 2,037,800 | 2,319,400 | -5.6 | |
| 01/08/2025 |
19.70
|
15,663,900 | 20 | 20.05 | 19.30 | 2,141,800 | 1,051,900 | 21.2 | |
| 31/07/2025 |
19.80
|
38,344,100 | 19.50 | 20.20 | 18.55 | 5,529,900 | 2,978,400 | 49.5 | |
| 30/07/2025 |
19.30
|
35,021,900 | 19.30 | 19.50 | 18.50 | 3,815,900 | 1,249,000 | 48.8 | |
| 29/07/2025 |
19.50
|
55,149,000 | 21.25 | 21.30 | 19.50 | 2,642,200 | 4,755,100 | -44.2 | |
| 28/07/2025 |
20.95
|
36,129,600 | 20.30 | 21.25 | 20.10 | 409,200 | 2,997,400 | -53.6 | |
| 25/07/2025 |
19.90
|
25,702,800 | 20 | 20 | 19.55 | 1,963,400 | 4,788,100 | -55.7 | |
| 24/07/2025 |
19.70
|
21,540,200 | 19.40 | 19.70 | 19.25 | 1,560,600 | 2,204,100 | -12.7 | |
| 23/07/2025 |
19.30
|
23,503,300 | 19.70 | 19.90 | 19.25 | 367,300 | 3,667,000 | -64.7 | |
| 22/07/2025 |
19.50
|
24,820,800 | 18.75 | 19.50 | 18.55 | 5,856,300 | 3,524,200 | 44.1 | |
| 21/07/2025 |
18.90
|
30,754,900 | 19.35 | 19.60 | 18.85 | 4,053,800 | 3,105,300 | 18.1 | |
| 18/07/2025 |
19.45
|
29,503,700 | 20 | 20.50 | 19.30 | 1,211,600 | 5,016,400 | -75.9 | |
| 17/07/2025 |
19.80
|
34,588,500 | 18.95 | 20.10 | 18.80 | 7,440,800 | 5,400,800 | 39.3 | |
| 16/07/2025 |
19
|
27,997,900 | 18.55 | 19.10 | 18.40 | 7,762,500 | 556,600 | 135.7 | |
| 15/07/2025 |
18.55
|
39,168,900 | 18.55 | 19.25 | 18.50 | 14,759,300 | 3,951,800 | 203.7 | |
| 14/07/2025 |
18.20
|
55,423,400 | 17 | 18.20 | 16.55 | 6,261,000 | 3,554,900 | 47.7 | |
| 11/07/2025 |
17.05
|
39,728,200 | 17.35 | 17.45 | 16.90 | 1,850,530 | 981,066 | 0 | |
| 10/07/2025 |
17.45
|
9,782,700 | 17.70 | 17.70 | 17.35 | 1,389,200 | 743,800 | 0 | |
| 09/07/2025 |
17.45
|
26,873,900 | 17.30 | 17.75 | 17.15 | 3,228,800 | 2,955,936 | 0 | |
| 08/07/2025 |
17.20
|
8,884,800 | 17.40 | 17.40 | 17 | 1,428,600 | 1,453,000 | -0.4 | |
| 07/07/2025 |
17.25
|
13,872,500 | 17.15 | 17.40 | 17 | 1,141,300 | 1,744,400 | -10.3 | |
| 04/07/2025 |
17.10
|
14,677,200 | 17.05 | 17.40 | 17 | 2,956,800 | 598,000 | 40.6 | |
| 03/07/2025 |
16.90
|
12,947,200 | 16.70 | 17 | 16.60 | 3,128,800 | 421,500 | 45.5 | |
| 02/07/2025 |
16.65
|
9,458,400 | 16.55 | 16.75 | 16.40 | 405,800 | 2,097,100 | -28.0 | |
| 01/07/2025 |
16.65
|
15,363,800 | 16.80 | 16.90 | 16.40 | 1,567,500 | 389,000 | 19.6 | |
| 30/06/2025 |
16.90
|
7,814,200 | 16.95 | 16.95 | 16.70 | 881,500 | 176,600 | 11.9 | |
| 27/06/2025 |
16.85
|
17,394,200 | 16.90 | 17.25 | 16.70 | 2,022,500 | 3,099,000 | -18.1 | |
| 26/06/2025 |
16.85
|
9,706,700 | 16.70 | 16.85 | 16.45 | 1,097,100 | 189,900 | 15.3 | |
| 25/06/2025 |
16.70
|
15,525,800 | 16.50 | 17.10 | 16.50 | 1,011,800 | 1,896,200 | -14.9 | |
| 24/06/2025 |
16.60
|
24,091,900 | 16.35 | 16.70 | 16.15 | 2,974,900 | 3,246,400 | -4.4 | |
| 23/06/2025 |
16.10
|
6,631,300 | 16.10 | 16.20 | 15.95 | 317,300 | 218,100 | 1.6 | |
| 20/06/2025 |
16.30
|
8,862,300 | 16.25 | 16.30 | 16.05 | 1,338,800 | 859,100 | 7.9 | |
| 19/06/2025 |
16.25
|
12,124,700 | 16.30 | 16.45 | 16 | 1,001,800 | 878,800 | 2.0 | |
| 18/06/2025 |
16.30
|
15,027,000 | 16.15 | 16.45 | 15.95 | 1,666,000 | 1,579,900 | 1.5 | |
| 17/06/2025 |
16.15
|
17,140,900 | 16 | 16.45 | 15.95 | 1,572,200 | 3,332,400 | -28.5 | |
| 16/06/2025 |
15.95
|
11,481,400 | 15.55 | 15.95 | 15.55 | 1,022,400 | 1,332,600 | -4.8 | |
| 13/06/2025 |
15.75
|
24,677,700 | 15.55 | 15.80 | 15.05 | 4,238,400 | 3,627,100 | 10.0 | |
| 12/06/2025 |
15.85
|
13,432,600 | 15.60 | 16 | 15.60 | 2,916,600 | 339,600 | 40.7 | |
| 11/06/2025 |
15.60
|
9,233,300 | 15.80 | 15.85 | 15.35 | 938,000 | 1,647,100 | -10.9 | |
| 10/06/2025 |
15.80
|
10,183,200 | 15.60 | 15.85 | 15.50 | 3,355,200 | 658,600 | 42.4 | |
| 09/06/2025 |
15.65
|
15,379,700 | 16 | 16.15 | 15.60 | 2,613,300 | 2,882,100 | -4.3 | |
| 06/06/2025 |
15.85
|
19,807,900 | 15.75 | 16.20 | 15.50 | 3,732,000 | 644,400 | 48.7 | |
| 05/06/2025 |
15.85
|
29,406,300 | 16.15 | 16.20 | 15.40 | 1,148,200 | 4,479,700 | -51.9 | |
| 04/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) | |||||||||
| 04/06/2025 |
16
|
23,271,700 | 16.30 | 16.45 | 15.80 | 199,100 | 4,617,500 | -71.2 | |
| 03/06/2025 |
15.77
|
23,939,900 | 15.56 | 15.77 | 15.34 | 1,812,100 | 1,300,800 | 9.3 | |
| 02/06/2025 |
15.56
|
22,202,500 | 15.43 | 16.15 | 15.38 | 1,672,500 | 3,343,300 | -30.8 | |
| 30/05/2025 |
15.47
|
16,063,200 | 15.43 | 15.60 | 15.13 | 2,404,400 | 272,600 | 38.4 | |
| 29/05/2025 |
15.43
|
20,000,400 | 15.51 | 15.68 | 15.26 | 1,950,300 | 1,272,400 | 12.1 | |
| 28/05/2025 |
15.43
|
33,805,600 | 15.34 | 15.60 | 15.21 | 6,129,300 | 1,723,600 | 79.5 | |
| 27/05/2025 |
15.17
|
29,630,300 | 15 | 15.51 | 14.83 | 596,600 | 4,856,900 | -75.5 | |