| 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) |
0.05 | 0.19% | 615,296,900 | 63,144,500 | 1,711.4 |
26.05
27.60
27.30
|
|
2 tháng
(2025-10-06) |
-2.40 | -8.22% | 1,619,284,100 | 45,504,100 | 1,254.8 |
26.05
29.60
27.30
|
|
3 tháng
(2025-09-05) |
-2 | -6.94% | 2,964,924,600 | -1,663,300 | -96.5 |
26.05
30.35
27.30
|
|
6 tháng
(2025-06-09) |
4.88 | 22.28% | 6,745,453,600 | -193,846,833 | -4,538.0 |
21.75
30.35
27.30
|
|
12 tháng
(2024-12-09) |
3.76 | 16.31% | 9,557,320,700 | -210,205,978 | -5,324.1 |
17.75
30.35
27.30
|
|
24 tháng
(2023-12-15) |
6.50 | 32% | 14,957,475,100 | -395,878,327 | -10,155.9 |
17.75
30.35
27.30
|
|
36 tháng
(2022-12-20) |
12.41 | 86.19% | 20,765,522,600 | -193,388,974 | -6,121.8 |
12.95
30.35
27.30
|
|
60 tháng
(2020-12-30) |
9.56 | 55.44% | 33,368,716,640 | -659,720,238 | -29,730.2 |
9.17
33.25
27.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
25.50
|
46,507,000 | 25.80 | 26 | 25.50 | 3,677,700 | 6,676,000 | -77.3 | |
| 14/07/2025 |
25.75
|
49,438,500 | 26.20 | 26.45 | 25.55 | 2,976,700 | 14,497,500 | -298.2 | |
| 11/07/2025 |
26
|
65,285,300 | 25.25 | 26.25 | 25.05 | 15,112,640 | 4,660,251 | 0 | |
| 10/07/2025 |
25.15
|
85,282,300 | 24.85 | 25.20 | 24.55 | 23,804,626 | 38,886,531 | 0 | |
| 09/07/2025 |
24.75
|
43,462,900 | 24.80 | 25.10 | 24.60 | 9,742,470 | 10,941,177 | 0 | |
| 08/07/2025 |
24.70
|
77,477,100 | 23.65 | 24.80 | 23.55 | 29,452,000 | 1,974,400 | 669.3 | |
| 07/07/2025 |
23.60
|
35,999,600 | 23.70 | 23.70 | 23.40 | 9,018,000 | 2,396,300 | 155.7 | |
| 04/07/2025 |
23.25
|
19,401,100 | 23.15 | 23.25 | 23.10 | 6,166,900 | 1,221,200 | 114.7 | |
| 03/07/2025 |
23.10
|
42,514,500 | 23 | 23.65 | 23 | 4,286,700 | 5,148,800 | -20.3 | |
| 02/07/2025 |
22.90
|
18,902,100 | 22.65 | 22.90 | 22.55 | 2,512,100 | 2,417,800 | 2.2 | |
| 01/07/2025 |
22.65
|
19,766,000 | 22.75 | 22.90 | 22.60 | 2,824,500 | 6,969,800 | -94.1 | |
| 30/06/2025 |
22.70
|
19,885,300 | 22.90 | 22.95 | 22.70 | 411,000 | 4,231,000 | -87.0 | |
| 27/06/2025 |
22.85
|
16,481,800 | 22.95 | 22.95 | 22.75 | 3,169,200 | 3,202,600 | -0.8 | |
| 26/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 26/06/2025 |
22.80
|
38,371,000 | 23.05 | 23.15 | 22.75 | 617,000 | 6,681,300 | -139.0 | |
| 25/06/2025 |
22.67
|
38,638,800 | 22.58 | 22.88 | 22.46 | 9,128,600 | 1,054,700 | 219.1 | |
| 24/06/2025 |
22.50
|
27,870,000 | 22.54 | 22.67 | 22.46 | 6,496,500 | 1,493,900 | 135.4 | |
| 23/06/2025 |
22.38
|
22,192,800 | 22.38 | 22.50 | 22.17 | 5,334,600 | 2,847,800 | 66.9 | |
| 20/06/2025 |
22.50
|
23,416,400 | 22.50 | 22.58 | 22.38 | 10,128,200 | 3,175,000 | 187.6 | |
| 19/06/2025 |
22.42
|
23,408,200 | 22.63 | 22.67 | 22.33 | 1,128,000 | 3,000,100 | -50.4 | |
| 18/06/2025 |
22.63
|
31,468,200 | 22.42 | 22.67 | 22.33 | 9,586,000 | 2,474,400 | 192.0 | |
| 17/06/2025 |
22.38
|
26,625,600 | 22.42 | 22.58 | 22.29 | 6,089,100 | 1,262,300 | 129.8 | |
| 16/06/2025 |
22.29
|
29,732,700 | 21.96 | 22.50 | 21.96 | 9,960,000 | 3,166,200 | 181.2 | |
| 13/06/2025 |
22
|
38,769,800 | 22.17 | 22.29 | 21.92 | 2,555,200 | 2,286,700 | 7.3 | |
| 12/06/2025 |
22.33
|
52,217,900 | 21.79 | 22.58 | 21.79 | 11,039,000 | 2,741,100 | 221.7 | |
| 11/06/2025 |
21.75
|
16,548,100 | 21.92 | 21.96 | 21.67 | 310,700 | 4,793,100 | -117.0 | |
| 10/06/2025 |
21.83
|
29,410,900 | 22.08 | 22.38 | 21.83 | 2,680,600 | 4,107,500 | -37.8 | |
| 09/06/2025 |
21.92
|
24,987,900 | 21.75 | 22 | 21.63 | 5,960,400 | 3,848,100 | 55.6 | |
| 06/06/2025 |
21.71
|
42,244,000 | 21.71 | 22.08 | 21.58 | 6,161,000 | 2,559,400 | 94.4 | |
| 05/06/2025 |
21.46
|
18,786,300 | 21.67 | 21.71 | 21.42 | 423,800 | 1,632,300 | -31.3 | |
| 04/06/2025 |
21.63
|
25,685,700 | 21.75 | 22 | 21.63 | 3,772,300 | 3,316,500 | 12.1 | |
| 03/06/2025 |
21.67
|
31,038,500 | 21.50 | 21.83 | 21.46 | 4,047,400 | 3,366,500 | 17.8 | |
| 02/06/2025 |
21.29
|
21,933,200 | 21.33 | 21.38 | 21.13 | 39,500 | 5,371,200 | -136.1 | |
| 30/05/2025 |
21.46
|
64,975,400 | 21.38 | 22.21 | 21.38 | 3,979,900 | 11,176,500 | -188.7 | |
| 29/05/2025 |
21.29
|
16,434,100 | 21.42 | 21.50 | 21.25 | 156,700 | 3,345,700 | -81.6 | |
| 28/05/2025 |
21.33
|
15,604,800 | 21.46 | 21.58 | 21.29 | 1,388,200 | 2,462,400 | -27.7 | |
| 27/05/2025 |
21.29
|
26,892,800 | 21.29 | 21.79 | 21.29 | 2,675,200 | 8,777,500 | -156.5 | |
| 26/05/2025 |
21.29
|
27,433,800 | 21.38 | 21.38 | 20.88 | 1,981,300 | 4,058,900 | -52.5 | |
| 23/05/2025 |
21.33
|
11,096,000 | 21.46 | 21.54 | 21.29 | 409,900 | 2,493,400 | -53.4 | |
| 22/05/2025 |
21.38
|
24,363,700 | 21.46 | 21.63 | 21.29 | 3,560,000 | 2,578,751 | 0 | |
| 21/05/2025 |
21.46
|
20,150,500 | 21.46 | 21.75 | 21.38 | 1,963,700 | 2,997,200 | -26.5 | |
| 20/05/2025 |
21.38
|
17,449,000 | 21.33 | 21.50 | 21.33 | 1,788,800 | 1,458,100 | 8.5 | |
| 19/05/2025 |
21.38
|
14,995,700 | 21.46 | 21.63 | 21.29 | 2,632,300 | 1,125,706 | 0 | |
| 16/05/2025 |
21.50
|
16,810,600 | 21.79 | 21.83 | 21.50 | 331,120 | 1,865,423 | 0 | |
| 15/05/2025 |
21.79
|
22,616,700 | 21.83 | 21.83 | 21.54 | 3,499,504 | 2,231,428 | 0 | |
| 14/05/2025 |
21.79
|
34,073,700 | 21.58 | 22.13 | 21.54 | 7,881,839 | 930,284 | 0 | |
| 13/05/2025 |
21.50
|
20,304,600 | 21.33 | 21.67 | 21.33 | 3,865,300 | 1,885,200 | 0 | |
| 12/05/2025 |
21.17
|
64,734,900 | 21.29 | 21.46 | 20.63 | 2,251,700 | 8,515,400 | 0 | |
| 09/05/2025 |
21.38
|
11,008,000 | 21.42 | 21.46 | 21.25 | 2,761,800 | 333,200 | 0 | |
| 08/05/2025 |
21.42
|
19,892,200 | 21.17 | 21.54 | 21.08 | 5,197,900 | 1,179,600 | 0 | |
| 07/05/2025 |
21.17
|
10,799,500 | 21.13 | 21.25 | 21.13 | 1,569,700 | 1,118,600 | 0 | |
| 06/05/2025 |
21.21
|
20,937,300 | 21.46 | 21.71 | 21.21 | 1,983,700 | 3,019,400 | 0 | |
| 05/05/2025 |
21.42
|
12,548,300 | 21.38 | 21.46 | 21.13 | 1,340,800 | 1,104,100 | 0 | |
| 29/04/2025 |
21.25
|
14,467,400 | 21.38 | 21.42 | 21.17 | 2,892,444 | 2,444,343 | 11.5 | |
| 28/04/2025 |
21.38
|
9,757,000 | 21.42 | 21.42 | 21.13 | 2,409,500 | 1,039,411 | 35.1 | |
| 25/04/2025 |
21.42
|
24,849,000 | 21.21 | 21.42 | 21.04 | 4,850,800 | 2,559,814 | 58.7 | |
| 24/04/2025 |
21.33
|
17,212,000 | 21.42 | 21.42 | 21 | 5,109,800 | 131,252 | 127.0 | |
| 23/04/2025 |
21.29
|
22,232,700 | 21.25 | 21.42 | 21.13 | 2,823,900 | 911,200 | 48.8 | |
| 22/04/2025 |
20.88
|
47,447,000 | 20.67 | 20.92 | 19.50 | 12,941,831 | 4,337,112 | 209.4 | |
| 21/04/2025 |
20.79
|
17,306,200 | 21.21 | 21.21 | 20.79 | 547,335 | 209,012 | 8.5 | |
| 18/04/2025 |
21.21
|
20,765,500 | 21.38 | 21.46 | 21.21 | 4,321,200 | 1,631,906 | 68.9 | |
| 17/04/2025 |
21.25
|
24,441,000 | 21 | 21.33 | 20.67 | 1,655,178 | 5,570,669 | -98.1 | |
| 16/04/2025 |
21.25
|
25,705,300 | 21.58 | 21.67 | 20.88 | 1,350,632 | 1,724,661 | -9.5 | |
| 15/04/2025 |
21.54
|
50,570,600 | 20.96 | 21.79 | 20.88 | 10,449,841 | 954,568 | 243.4 | |
| 14/04/2025 |
21.13
|
51,203,900 | 20.67 | 21.46 | 20.63 | 13,941,530 | 2,154,062 | 298.5 | |
| 11/04/2025 |
20.25
|
76,273,700 | 20.17 | 20.25 | 19.58 | 23,423,180 | 6,210,545 | 415.4 | |
| 10/04/2025 |
18.96
|
3,062,400 | 18.96 | 18.96 | 18.96 | 86,900 | 410,148 | -7.4 | |
| 09/04/2025 |
17.75
|
77,156,800 | 17.75 | 18.58 | 17.75 | 5,772,216 | 8,114,791 | -51.1 | |
| 08/04/2025 |
19.08
|
35,443,300 | 19.58 | 20 | 19.08 | 2,716,020 | 3,614,165 | -21.5 | |
| 04/04/2025 |
20.50
|
73,181,200 | 19.67 | 20.71 | 19.67 | 4,379,578 | 8,567,665 | -99.1 | |
| 03/04/2025 |
21.13
|
80,695,800 | 21.50 | 22.04 | 21.13 | 4,294,050 | 4,960,469 | -17.1 | |
| 02/04/2025 |
22.71
|
16,785,400 | 22.63 | 22.83 | 22.58 | 3,142,250 | 1,808,573 | 36.3 | |
| 01/04/2025 |
22.50
|
14,018,400 | 22.33 | 22.54 | 22.29 | 486,800 | 1,801,035 | -35.3 | |
| 31/03/2025 |
22.29
|
26,536,400 | 22.54 | 22.58 | 22.29 | 325,540 | 4,515,585 | -112.8 | |
| 28/03/2025 |
22.63
|
17,070,200 | 22.88 | 22.92 | 22.58 | 496,864 | 2,143,001 | -44.9 | |
| 27/03/2025 |
22.92
|
12,009,700 | 23.08 | 23.08 | 22.88 | 289,713 | 824,239 | -14.8 | |
| 26/03/2025 |
22.96
|
43,980,000 | 22.67 | 23.29 | 22.63 | 1,781,181 | 1,440,645 | 9.0 | |
| 25/03/2025 |
22.67
|
20,101,000 | 22.71 | 22.83 | 22.58 | 0 | 0 | 0 | |
| 24/03/2025 |
22.63
|
16,229,800 | 22.63 | 22.71 | 22.42 | 515,594 | 1,915,237 | -37.8 | |
| 21/03/2025 |
22.63
|
18,912,200 | 22.58 | 22.71 | 22.54 | 0 | 0 | 0 | |
| 20/03/2025 |
22.63
|
25,022,500 | 22.75 | 22.88 | 22.54 | 3,760,922 | 10,568,059 | -184.7 | |
| 19/03/2025 |
22.71
|
37,925,600 | 23 | 23 | 22.58 | 5,106,600 | 4,050,649 | 28.7 | |
| 18/03/2025 |
23
|
18,741,700 | 23.25 | 23.38 | 23 | 348,401 | 1,592,215 | -34.6 | |
| 17/03/2025 |
23.21
|
19,719,700 | 23.25 | 23.46 | 23.13 | 254,762 | 1,916,381 | -46.4 | |
| 14/03/2025 |
22.96
|
18,279,900 | 23.08 | 23.21 | 22.96 | 687,000 | 3,529,859 | -78.7 | |
| 13/03/2025 |
23.08
|
24,809,400 | 23.21 | 23.38 | 23.08 | 2,423,700 | 2,691,605 | -7.4 | |
| 12/03/2025 |
23.17
|
20,641,600 | 23.50 | 23.50 | 23.17 | 1,342,182 | 2,875,920 | -42.8 | |
| 11/03/2025 |
23.46
|
26,088,500 | 23 | 23.46 | 23 | 2,043,112 | 1,800,998 | 6.8 | |
| 10/03/2025 |
23.29
|
23,580,500 | 23.42 | 23.50 | 23.29 | 310,840 | 1,814,177 | -42.2 | |
| 07/03/2025 |
23.38
|
33,131,200 | 23.33 | 23.42 | 23.13 | 5,070,826 | 2,049,193 | 84.5 | |
| 06/03/2025 |
23.29
|
36,975,600 | 23 | 23.29 | 23 | 9,106,112 | 2,156,093 | 193.2 | |
| 05/03/2025 |
22.96
|
30,385,500 | 23.21 | 23.25 | 22.96 | 665,600 | 3,981,924 | -91.8 | |
| 04/03/2025 |
23.21
|
27,424,100 | 23.38 | 23.38 | 23.04 | 2,393,588 | 2,266,025 | 3.6 | |
| 03/03/2025 |
23.38
|
20,663,700 | 23.38 | 23.54 | 23.33 | 2,613,233 | 1,187,969 | 40.0 | |
| 28/02/2025 |
23.33
|
24,214,400 | 23.67 | 23.67 | 23.29 | 205,400 | 2,635,542 | -68.4 | |
| 27/02/2025 |
23.71
|
51,120,800 | 23.17 | 23.71 | 23 | 3,252,100 | 6,276,431 | -83.1 | |
| 26/02/2025 |
23.13
|
31,819,600 | 23 | 23.29 | 22.96 | 4,548,501 | 7,076,701 | -70.0 | |
| 25/02/2025 |
22.92
|
31,575,300 | 23 | 23.08 | 22.67 | 4,094,046 | 2,644,191 | 39.3 | |
| 24/02/2025 |
23.08
|
73,891,100 | 23.58 | 23.58 | 22.96 | 1,423,227 | 6,882,394 | -151.9 | |
| 21/02/2025 |
22.04
|
11,063,800 | 22.13 | 22.17 | 22 | 1,069,800 | 1,351,050 | -7.5 | |
| 20/02/2025 |
22.13
|
11,910,400 | 22.13 | 22.17 | 22.08 | 906,470 | 2,488,829 | -42.0 | |