| 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) |
-0.25 | -0.94% | 796,563,700 | 16,977,500 | 454.7 |
25.95
27.70
26.70
|
|
2 tháng
(2025-12-01) |
-0.05 | -0.19% | 1,401,556,400 | 56,420,700 | 1,509.8 |
25.95
27.70
26.70
|
|
3 tháng
(2025-10-30) |
-0.45 | -1.67% | 2,021,334,600 | 112,539,900 | 3,032.0 |
25.95
27.70
26.70
|
|
6 tháng
(2025-08-01) |
1.30 | 5.17% | 6,421,649,800 | -130,547,310 | -3,020.5 |
25.15
30.35
26.70
|
|
12 tháng
(2025-02-03) |
4.45 | 20.23% | 10,407,564,600 | -125,462,635 | -3,063.1 |
17.75
30.35
26.70
|
|
24 tháng
(2024-02-15) |
4.71 | 21.65% | 15,463,697,000 | -339,699,769 | -8,678.8 |
17.75
30.35
26.70
|
|
36 tháng
(2023-02-13) |
11.15 | 72.84% | 21,223,478,800 | -269,618,310 | -7,269.5 |
15.15
30.35
26.70
|
|
60 tháng
(2021-02-23) |
8.20 | 44.91% | 33,920,901,000 | -528,247,826 | -25,052.3 |
9.17
33.25
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2025 |
28.90
|
141,768,400 | 28.70 | 29.75 | 28.65 | 22,496,200 | 11,961,700 | 306.9 | |
| 05/09/2025 |
28.80
|
95,256,400 | 30 | 30.10 | 28.80 | 5,356,200 | 6,529,800 | -37.9 | |
| 04/09/2025 |
29.85
|
141,435,100 | 28.45 | 29.90 | 28.35 | 27,648,200 | 4,667,900 | 671.0 | |
| 03/09/2025 |
28.15
|
119,138,500 | 27.40 | 29 | 27.25 | 9,837,900 | 43,570,300 | -944.4 | |
| 29/08/2025 |
27.50
|
81,735,200 | 27.20 | 27.85 | 27.05 | 5,928,800 | 19,554,700 | -373.8 | |
| 28/08/2025 |
27.10
|
63,166,300 | 26.95 | 27.50 | 26.85 | 7,340,878 | 29,191,788 | 0 | |
| 27/08/2025 |
26.75
|
85,992,500 | 27.25 | 27.25 | 26.75 | 6,922,200 | 42,445,500 | -958.1 | |
| 26/08/2025 |
27.20
|
51,986,200 | 26.10 | 27.20 | 26.10 | 5,603,100 | 9,846,900 | -115.2 | |
| 25/08/2025 |
25.95
|
68,320,100 | 26.50 | 26.75 | 25.85 | 5,927,500 | 28,255,600 | -586.0 | |
| 22/08/2025 |
26
|
132,314,200 | 26.95 | 27.10 | 26 | 7,741,600 | 46,931,100 | -1,044.9 | |
| 21/08/2025 |
27.40
|
69,981,700 | 27.45 | 27.80 | 27.30 | 9,992,200 | 22,483,900 | -343.4 | |
| 20/08/2025 |
27.40
|
101,007,400 | 28.20 | 28.25 | 27.05 | 3,441,600 | 7,345,000 | -108.7 | |
| 19/08/2025 |
28.15
|
63,021,900 | 28.60 | 28.70 | 28.10 | 2,808,600 | 8,533,700 | -161.7 | |
| 18/08/2025 |
28.40
|
69,044,400 | 28.30 | 28.80 | 28.20 | 7,507,700 | 5,489,600 | 57.4 | |
| 15/08/2025 |
28
|
107,927,600 | 28.45 | 28.80 | 27.85 | 7,591,500 | 32,376,000 | -700.1 | |
| 14/08/2025 |
28.20
|
76,049,900 | 28.20 | 28.45 | 28 | 5,408,600 | 20,467,000 | -423.4 | |
| 13/08/2025 |
28.10
|
79,765,000 | 28.55 | 28.60 | 27.85 | 3,524,500 | 7,312,100 | -106.3 | |
| 12/08/2025 |
28.50
|
84,195,900 | 28.35 | 29.10 | 28.15 | 6,230,400 | 10,418,900 | -118.8 | |
| 11/08/2025 |
28.15
|
67,223,000 | 28.15 | 28.45 | 27.80 | 2,543,300 | 9,436,800 | -193.0 | |
| 08/08/2025 |
28
|
121,062,500 | 28.60 | 28.65 | 27.60 | 8,184,500 | 13,492,900 | -150.3 | |
| 07/08/2025 |
28.50
|
139,119,300 | 27.35 | 28.55 | 27 | 18,013,700 | 4,128,200 | 386.1 | |
| 06/08/2025 |
27.10
|
96,174,200 | 26.75 | 27.70 | 26.65 | 6,396,000 | 5,821,200 | 15.0 | |
| 05/08/2025 |
26.40
|
215,999,100 | 25.45 | 27.05 | 25.45 | 45,595,200 | 4,842,500 | 1,083.7 | |
| 04/08/2025 |
25.30
|
37,058,100 | 25.10 | 25.45 | 24.95 | 484,600 | 4,691,400 | -106.2 | |
| 01/08/2025 |
25.15
|
50,798,600 | 24.85 | 25.30 | 24.80 | 2,787,400 | 14,069,900 | -282.0 | |
| 31/07/2025 |
24.95
|
85,332,500 | 25.45 | 25.60 | 24.75 | 626,900 | 9,304,000 | -217.2 | |
| 30/07/2025 |
25.40
|
50,186,000 | 25.60 | 25.75 | 25.10 | 3,070,500 | 2,987,500 | 2.2 | |
| 29/07/2025 |
25.35
|
82,604,800 | 26.45 | 26.60 | 25.35 | 1,946,800 | 5,238,400 | -84.2 | |
| 28/07/2025 |
26.35
|
99,592,800 | 26.10 | 26.85 | 26 | 4,679,900 | 20,592,600 | -417.7 | |
| 25/07/2025 |
26.05
|
51,078,400 | 26 | 26.30 | 25.90 | 996,800 | 18,551,600 | -457.0 | |
| 24/07/2025 |
26
|
51,907,400 | 26.40 | 26.45 | 25.90 | 1,576,700 | 16,475,800 | -388.4 | |
| 23/07/2025 |
26.40
|
43,124,000 | 26.55 | 26.95 | 26.40 | 2,390,200 | 4,826,500 | -64.5 | |
| 22/07/2025 |
26.45
|
31,504,400 | 26.15 | 26.45 | 26 | 4,917,400 | 2,630,300 | 60.2 | |
| 21/07/2025 |
26.20
|
55,773,600 | 26.40 | 27 | 26.10 | 7,571,600 | 9,441,900 | -48.3 | |
| 18/07/2025 |
25.90
|
40,723,400 | 26 | 26.10 | 25.75 | 2,762,400 | 2,900,600 | -3.5 | |
| 17/07/2025 |
26
|
56,229,600 | 26.20 | 26.35 | 25.90 | 14,996,900 | 10,676,800 | 112.8 | |
| 16/07/2025 |
26.10
|
45,893,600 | 25.45 | 26.20 | 25.40 | 7,303,500 | 1,497,100 | 150.2 | |
| 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 | |