| 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) |
-0.10 | -0.32% | 55,689,900 | 2,779,500 | 88.1 |
30.20
33.60
31.90
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.87% | 149,719,700 | 4,839,200 | 152.8 |
29.80
35.70
31.90
|
|
3 tháng
(2025-09-05) |
0.30 | 0.96% | 266,597,500 | 6,147,900 | 185.6 |
29.20
35.70
31.90
|
|
6 tháng
(2025-06-09) |
7.45 | 31% | 676,990,700 | 268,314 | 134.0 |
24.05
35.70
31.90
|
|
12 tháng
(2024-12-09) |
3.27 | 11.59% | 1,007,063,000 | 11,084 | 119.7 |
17.91
35.70
31.90
|
|
24 tháng
(2023-12-15) |
8.83 | 38.98% | 1,966,496,100 | -15,060,608 | -304.5 |
17.91
35.70
31.90
|
|
36 tháng
(2022-12-20) |
10.67 | 51.19% | 2,303,249,500 | -6,999,318 | -16.8 |
17.91
35.70
31.90
|
|
60 tháng
(2020-12-30) |
14.58 | 86.19% | 3,145,627,770 | 10,523,442 | 638.4 |
15.14
39.88
31.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
25.75
|
6,273,600 | 25.70 | 26.35 | 25.70 | 262,300 | 407,700 | -3.8 | |
| 14/07/2025 |
25.70
|
7,397,400 | 25.10 | 25.80 | 24.80 | 1,119,800 | 2,942,400 | -45.9 | |
| 11/07/2025 |
25.20
|
6,101,900 | 25.60 | 25.70 | 25.10 | 429,400 | 1,782,500 | 0 | |
| 10/07/2025 |
25.60
|
4,336,800 | 25.75 | 25.95 | 25.40 | 133,200 | 1,406,700 | 0 | |
| 09/07/2025 |
25.70
|
5,444,200 | 26.10 | 26.10 | 25.65 | 128,600 | 780,686 | 0 | |
| 08/07/2025 |
25.80
|
3,751,300 | 25.75 | 26.10 | 25.55 | 46,300 | 201,100 | -4.0 | |
| 07/07/2025 |
25.60
|
3,045,700 | 25.55 | 25.90 | 25.45 | 192,700 | 680,600 | -12.5 | |
| 04/07/2025 |
25.35
|
3,372,600 | 25.40 | 25.90 | 25.30 | 590,200 | 252,000 | 8.6 | |
| 03/07/2025 |
25.30
|
3,447,100 | 25.45 | 25.65 | 25.10 | 0 | 192,700 | -4.9 | |
| 02/07/2025 |
25.50
|
4,155,600 | 25.05 | 25.80 | 25.05 | 495,200 | 828,300 | -8.5 | |
| 01/07/2025 |
25.05
|
4,466,100 | 25.45 | 25.65 | 25 | 33,000 | 1,606,400 | -39.6 | |
| 30/06/2025 |
25.35
|
3,896,300 | 25.20 | 25.50 | 25.05 | 406,200 | 1,438,600 | -26.0 | |
| 27/06/2025 |
25.15
|
3,823,600 | 25.60 | 25.75 | 25.15 | 359,200 | 794,500 | -11.1 | |
| 26/06/2025 |
25.55
|
3,891,000 | 25.85 | 25.95 | 25.30 | 593,000 | 1,435,400 | -21.5 | |
| 25/06/2025 |
25.85
|
2,926,700 | 26.20 | 26.35 | 25.85 | 251,700 | 978,400 | -18.9 | |
| 24/06/2025 |
26.20
|
8,444,900 | 26 | 26.85 | 25.85 | 2,159,100 | 1,894,700 | 7.0 | |
| 23/06/2025 |
25.70
|
3,794,000 | 25.50 | 25.90 | 25.30 | 515,500 | 1,436,200 | -23.5 | |
| 20/06/2025 |
25.95
|
8,333,000 | 25.20 | 26.40 | 25.15 | 2,083,400 | 272,100 | 46.6 | |
| 19/06/2025 |
24.85
|
3,821,400 | 24.80 | 24.95 | 24.35 | 206,600 | 280,700 | -1.8 | |
| 18/06/2025 |
24.85
|
2,167,700 | 25.10 | 25.40 | 24.85 | 196,400 | 370,600 | -4.4 | |
| 17/06/2025 |
25.10
|
6,443,400 | 24.70 | 25.90 | 24.70 | 618,000 | 1,682,100 | -26.9 | |
| 16/06/2025 |
24.50
|
2,683,100 | 24.10 | 24.50 | 24.05 | 68,800 | 1,223,300 | -28.0 | |
| 13/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 13/06/2025 |
24.40
|
3,964,300 | 24.40 | 24.85 | 23.75 | 243,100 | 1,555,900 | -32.0 | |
| 12/06/2025 |
24.41
|
3,298,400 | 24.45 | 24.59 | 24.23 | 95,400 | 264,400 | -4.5 | |
| 11/06/2025 |
24.41
|
3,609,400 | 24.14 | 24.41 | 23.95 | 1,510,100 | 264,700 | 33.2 | |
| 10/06/2025 |
24.14
|
1,893,600 | 24.09 | 24.41 | 24 | 522,700 | 18,500 | 13.4 | |
| 09/06/2025 |
24.05
|
2,334,900 | 24.55 | 24.55 | 23.95 | 592,200 | 617,600 | -0.7 | |
| 06/06/2025 |
24.55
|
4,844,200 | 24.64 | 25.23 | 24.55 | 1,413,600 | 509,100 | 24.6 | |
| 05/06/2025 |
24.55
|
2,728,600 | 24.23 | 24.55 | 23.91 | 313,700 | 467,600 | -4.1 | |
| 04/06/2025 |
24.32
|
3,224,700 | 24.32 | 24.95 | 24.23 | 243,500 | 447,100 | -5.5 | |
| 03/06/2025 |
24.36
|
2,036,900 | 24.50 | 24.55 | 24.27 | 86,600 | 59,800 | 0.7 | |
| 02/06/2025 |
24.23
|
3,867,100 | 23.68 | 24.68 | 23.68 | 877,100 | 518,400 | 9.7 | |
| 30/05/2025 |
23.82
|
4,563,600 | 24.50 | 24.50 | 23.64 | 225,100 | 1,354,000 | -29.8 | |
| 29/05/2025 |
24.50
|
3,277,000 | 24.41 | 24.64 | 24.05 | 741,500 | 657,600 | 2.1 | |
| 28/05/2025 |
24.41
|
2,675,300 | 24.59 | 24.82 | 24.09 | 567,900 | 840,200 | -7.3 | |
| 27/05/2025 |
24.45
|
4,636,100 | 24.09 | 24.91 | 24.09 | 1,181,000 | 1,104,600 | 2.0 | |
| 26/05/2025 |
23.82
|
3,494,500 | 23.95 | 24.27 | 23.18 | 151,700 | 774,900 | -16.4 | |
| 23/05/2025 |
23.95
|
2,320,700 | 24.09 | 24.18 | 23.64 | 164,900 | 47,600 | 3.1 | |
| 22/05/2025 |
23.55
|
6,591,600 | 23.27 | 24.50 | 23.09 | 624,000 | 602,200 | 0 | |
| 21/05/2025 |
23
|
3,758,200 | 22.32 | 23.09 | 22.32 | 1,061,100 | 228,800 | 20.8 | |
| 20/05/2025 |
22.27
|
2,222,100 | 22.36 | 22.55 | 22.27 | 111,600 | 537,000 | -10.5 | |
| 19/05/2025 |
22.36
|
1,496,600 | 22.41 | 22.68 | 22.23 | 208,100 | 108,400 | 0 | |
| 16/05/2025 |
22.41
|
2,216,000 | 22.55 | 22.73 | 22.32 | 128,800 | 261,300 | 0 | |
| 15/05/2025 |
22.55
|
2,781,700 | 22.50 | 22.91 | 22.41 | 570,300 | 318,700 | 0 | |
| 14/05/2025 |
22.45
|
1,906,800 | 22.27 | 22.50 | 22.14 | 286,300 | 63,375 | 0 | |
| 13/05/2025 |
22.36
|
2,720,300 | 22.09 | 22.55 | 22 | 351,500 | 30,600 | 0 | |
| 12/05/2025 |
22
|
1,587,400 | 22.05 | 22.27 | 21.91 | 8,800 | 36,000 | 0 | |
| 09/05/2025 |
21.95
|
2,204,700 | 22.41 | 22.41 | 21.77 | 117,600 | 397,900 | 0 | |
| 08/05/2025 |
22.18
|
1,433,500 | 22.41 | 22.55 | 21.95 | 11,800 | 214,900 | 0 | |
| 07/05/2025 |
22.18
|
3,034,300 | 21.73 | 22.23 | 21.73 | 376,000 | 103,500 | 0 | |
| 06/05/2025 |
21.68
|
2,226,500 | 21.64 | 22.23 | 21.64 | 77,800 | 273,400 | 0 | |
| 05/05/2025 |
21.59
|
2,142,700 | 21.36 | 21.68 | 21.14 | 292,600 | 128,600 | 0 | |
| 29/04/2025 |
21.27
|
1,647,800 | 21.23 | 21.36 | 20.91 | 260,100 | 36,200 | 5.2 | |
| 28/04/2025 |
21.09
|
976,000 | 21.36 | 21.36 | 20.91 | 36,500 | 54,600 | -0.4 | |
| 25/04/2025 |
21.14
|
2,130,000 | 20.86 | 21.64 | 20.86 | 334,300 | 203,000 | 3.1 | |
| 24/04/2025 |
20.91
|
1,355,100 | 20.91 | 21.14 | 20.68 | 25,100 | 11,700 | 0.3 | |
| 23/04/2025 |
20.91
|
1,547,200 | 20.77 | 21.18 | 20.41 | 34,000 | 0 | 0.8 | |
| 22/04/2025 |
20.45
|
4,363,100 | 20.09 | 20.45 | 19.05 | 488,400 | 326,190 | 3.5 | |
| 21/04/2025 |
20.45
|
1,606,600 | 20.82 | 21.18 | 20.41 | 6,500 | 226,100 | -5.0 | |
| 18/04/2025 |
21
|
1,645,200 | 21.09 | 21.27 | 20.86 | 98,500 | 245,200 | -3.4 | |
| 17/04/2025 |
20.77
|
1,345,100 | 20.05 | 20.82 | 20.05 | 39,000 | 136,400 | -2.2 | |
| 16/04/2025 |
20.18
|
1,659,100 | 20.41 | 21.18 | 20.18 | 143,800 | 120,200 | 0.5 | |
| 15/04/2025 |
20.73
|
2,016,500 | 21.27 | 21.68 | 20.55 | 233,900 | 88,000 | 3.3 | |
| 14/04/2025 |
21.36
|
3,299,100 | 20.41 | 21.36 | 20 | 1,086,300 | 377,800 | 16.6 | |
| 11/04/2025 |
20
|
4,253,200 | 19.68 | 20 | 18.77 | 81,000 | 81,100 | -0.0 | |
| 10/04/2025 |
19.14
|
2,096,800 | 19.14 | 19.14 | 19.14 | 0 | 1,730,670 | -36.4 | |
| 09/04/2025 |
17.91
|
5,873,500 | 17.91 | 18.64 | 17.91 | 964,900 | 258,000 | 14.0 | |
| 08/04/2025 |
19.23
|
2,226,800 | 20.05 | 20.27 | 19.23 | 76,400 | 16,500 | 1.3 | |
| 04/04/2025 |
20.64
|
6,186,700 | 20.64 | 20.91 | 20.64 | 56,000 | 76,300 | -0.5 | |
| 03/04/2025 |
22.18
|
3,149,500 | 22.27 | 22.73 | 22.18 | 400 | 14,300 | -0.3 | |
| 02/04/2025 |
23.82
|
2,491,700 | 23.91 | 24.36 | 23.77 | 151,100 | 134,075 | 0.4 | |
| 01/04/2025 |
24.09
|
876,600 | 24.27 | 24.27 | 24.05 | 46,700 | 2,300 | 1.2 | |
| 31/03/2025 |
23.95
|
2,182,900 | 23.95 | 24.36 | 23.64 | 444,600 | 196,300 | 6.5 | |
| 28/03/2025 |
23.95
|
2,105,100 | 24.45 | 24.50 | 23.95 | 800 | 70,400 | -1.9 | |
| 27/03/2025 |
24.36
|
779,800 | 24.50 | 24.55 | 24.36 | 175 | 6,800 | -0.2 | |
| 26/03/2025 |
24.50
|
1,430,600 | 24.45 | 24.59 | 24.32 | 1,700 | 111,400 | -2.9 | |
| 25/03/2025 |
24.45
|
1,718,600 | 24.36 | 24.68 | 24.36 | 0 | 0 | 0 | |
| 24/03/2025 |
24.41
|
2,381,400 | 24.64 | 24.73 | 24.32 | 18,500 | 166,878 | -4.0 | |
| 21/03/2025 |
24.64
|
2,895,200 | 24.86 | 25 | 24.59 | 0 | 0 | 0 | |
| 20/03/2025 |
24.91
|
2,688,100 | 25.23 | 25.36 | 24.86 | 1,800 | 109,600 | -3.0 | |
| 19/03/2025 |
25.23
|
2,179,500 | 25.45 | 25.68 | 25.18 | 2,400 | 163,602 | -4.5 | |
| 18/03/2025 |
25.45
|
4,423,500 | 25.36 | 26 | 25.36 | 173,095 | 95,600 | 2.2 | |
| 17/03/2025 |
25.27
|
4,027,800 | 25.45 | 25.68 | 25.05 | 109,600 | 117,031 | -0.2 | |
| 14/03/2025 |
25.18
|
2,347,800 | 25.45 | 25.82 | 25.18 | 2,500 | 22,600 | -0.6 | |
| 13/03/2025 |
25.41
|
6,963,200 | 25.50 | 26.18 | 25.27 | 39,000 | 120,800 | -2.3 | |
| 12/03/2025 |
25.41
|
3,223,000 | 25.09 | 25.64 | 25 | 114,900 | 78,600 | 1.0 | |
| 11/03/2025 |
25
|
2,881,100 | 24.95 | 25.05 | 24.86 | 23,000 | 67,500 | -1.2 | |
| 10/03/2025 |
25.18
|
2,288,000 | 25.50 | 25.50 | 25.09 | 5,000 | 275,600 | -7.5 | |
| 07/03/2025 |
25.18
|
2,308,000 | 25.27 | 25.59 | 25.14 | 22,800 | 131,800 | -3.0 | |
| 06/03/2025 |
25.18
|
2,617,900 | 25.18 | 25.18 | 24.77 | 600 | 399,942 | -11.0 | |
| 05/03/2025 |
24.95
|
3,181,500 | 25.36 | 25.41 | 24.95 | 6,100 | 132,600 | -3.5 | |
| 04/03/2025 |
25.32
|
3,884,800 | 25.50 | 25.86 | 25.27 | 66,900 | 99,500 | -0.9 | |
| 03/03/2025 |
25.55
|
3,240,900 | 25.73 | 26 | 25.55 | 117,900 | 557,400 | -12.4 | |
| 28/02/2025 |
25.59
|
2,047,500 | 25.86 | 26.09 | 25.50 | 0 | 59,200 | -1.7 | |
| 27/02/2025 |
25.73
|
2,702,300 | 25.41 | 25.77 | 25.32 | 170,000 | 44,895 | 3.5 | |
| 26/02/2025 |
25.36
|
2,067,500 | 25.50 | 25.77 | 25.36 | 19,500 | 24,700 | -0.1 | |
| 25/02/2025 |
25.41
|
2,357,500 | 25.64 | 25.82 | 25.27 | 300 | 116,500 | -3.3 | |
| 24/02/2025 |
25.45
|
2,092,700 | 25 | 25.55 | 24.95 | 34,901 | 31,100 | 0.1 | |
| 21/02/2025 |
25.18
|
1,417,900 | 25.32 | 25.32 | 25.05 | 2,400 | 20,800 | -0.5 | |
| 20/02/2025 |
25.32
|
2,296,500 | 25.41 | 25.64 | 25.27 | 280,000 | 63,900 | 6.1 | |