| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.95 | 3.75% | 48,750,600 | -3,348,100 | -88.9 |
24.60
30.65
27.20
|
|
2 tháng
(2025-12-01) |
-1.80 | -6.42% | 74,016,900 | -11,829,300 | -318.5 |
24.60
30.65
27.20
|
|
3 tháng
(2025-10-31) |
-5.35 | -16.93% | 96,334,900 | -17,416,500 | -487.3 |
24.60
31.70
27.20
|
|
6 tháng
(2025-08-04) |
-6.60 | -20.09% | 192,810,300 | -8,657,200 | -116.2 |
24.60
38.25
27.20
|
|
12 tháng
(2025-02-03) |
4.46 | 20.47% | 511,596,100 | 16,895,099 | 413.7 |
20.33
38.25
27.20
|
|
24 tháng
(2024-02-15) |
16.36 | 165.41% | 1,213,958,700 | 37,361,271 | 805.2 |
9.89
38.25
27.20
|
|
36 tháng
(2023-02-14) |
16.95 | 182.28% | 1,466,058,000 | 37,161,935 | 802.7 |
8.04
38.25
27.20
|
|
60 tháng
(2021-02-24) |
8.30 | 46.23% | 2,275,592,900 | 36,676,136 | 809.4 |
6.79
38.25
27.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/09/2025 |
31.50
|
877,600 | 30.70 | 31.50 | 30.70 | 316,300 | 1,400 | 9.7 | |
| 08/09/2025 |
30.80
|
1,214,300 | 30.80 | 31 | 30.65 | 324,000 | 31,900 | 9.0 | |
| 05/09/2025 |
30.95
|
1,153,800 | 31 | 31.05 | 30.80 | 302,000 | 602,000 | -9.2 | |
| 04/09/2025 |
31.05
|
1,094,400 | 31.05 | 31.10 | 30.75 | 101,800 | 319,900 | -6.7 | |
| 03/09/2025 |
31
|
776,900 | 31 | 31 | 30.80 | 25,000 | 114,000 | -2.8 | |
| 29/08/2025 |
31
|
1,010,400 | 31.25 | 31.25 | 30.80 | 24,100 | 402,700 | -11.7 | |
| 28/08/2025 |
31.30
|
1,469,600 | 32.25 | 32.25 | 31 | 4,300 | 510,100 | 0 | |
| 27/08/2025 |
30.90
|
832,000 | 31 | 31 | 30.60 | 300 | 207,800 | -6.4 | |
| 26/08/2025 |
30.65
|
535,000 | 30.30 | 30.90 | 30.30 | 1,100 | 200,000 | -6.1 | |
| 25/08/2025 |
30.40
|
1,003,500 | 31.05 | 31.25 | 30.30 | 55,400 | 4,200 | 1.6 | |
| 22/08/2025 |
30.85
|
1,234,700 | 32 | 32 | 30.55 | 2,700 | 9,500 | -0.2 | |
| 21/08/2025 |
32.05
|
1,386,000 | 33 | 33 | 32 | 94,300 | 49,800 | 1.4 | |
| 20/08/2025 |
32.50
|
3,283,600 | 33.70 | 33.70 | 31.85 | 20,900 | 30,300 | -0.3 | |
| 19/08/2025 |
31.70
|
1,048,600 | 29.80 | 31.70 | 29.80 | 3,000 | 8,100 | -0.2 | |
| 18/08/2025 |
29.65
|
2,876,700 | 30.40 | 30.40 | 29.60 | 51,500 | 1,373,800 | -39.6 | |
| 15/08/2025 |
30.50
|
2,224,100 | 31.55 | 31.55 | 30.50 | 27,400 | 813,500 | -24.3 | |
| 14/08/2025 |
31.55
|
1,472,400 | 31.80 | 31.80 | 31.50 | 3,000 | 300 | 0.1 | |
| 13/08/2025 |
31.75
|
1,995,200 | 32.30 | 32.30 | 31.70 | 91,400 | 56,100 | 1.1 | |
| 12/08/2025 |
32.40
|
1,403,600 | 32.65 | 32.65 | 32.35 | 8,600 | 18,900 | -0.3 | |
| 11/08/2025 |
32.65
|
1,211,200 | 32.70 | 32.70 | 32.55 | 300 | 11,100 | -0.4 | |
| 08/08/2025 |
32.75
|
1,706,600 | 32.75 | 32.90 | 32.60 | 125,500 | 3,000 | 4.0 | |
| 07/08/2025 |
32.75
|
1,297,600 | 32.90 | 33 | 32.70 | 16,400 | 19,200 | -0.1 | |
| 06/08/2025 |
32.85
|
969,900 | 33 | 33 | 32.80 | 3,600 | 39,800 | -1.2 | |
| 05/08/2025 |
33
|
1,708,800 | 32.90 | 33.50 | 32.90 | 346,100 | 20,500 | 10.8 | |
| 04/08/2025 |
32.85
|
905,400 | 32.80 | 32.90 | 32.80 | 260,900 | 32,400 | 7.5 | |
| 01/08/2025 |
32.50
|
973,100 | 32.95 | 32.95 | 32.50 | 218,900 | 25,500 | 6.3 | |
| 31/07/2025 |
32.80
|
1,626,700 | 33.50 | 33.60 | 32.55 | 172,600 | 54,300 | 3.9 | |
| 30/07/2025 |
33.10
|
1,668,500 | 32.50 | 33.10 | 32.05 | 15,300 | 35,000 | -0.6 | |
| 29/07/2025 |
32
|
2,659,500 | 33.55 | 33.55 | 32 | 79,500 | 534,900 | -14.9 | |
| 28/07/2025 |
33.50
|
2,443,700 | 34.10 | 34.10 | 33.10 | 228,500 | 712,000 | -16.1 | |
| 25/07/2025 |
33.55
|
1,376,900 | 32.90 | 33.70 | 32.90 | 420,300 | 27,000 | 13.2 | |
| 24/07/2025 |
33.20
|
1,106,800 | 34.45 | 34.45 | 33.20 | 10,700 | 22,900 | -0.4 | |
| 23/07/2025 |
34
|
3,057,300 | 33.40 | 34.95 | 33.40 | 167,300 | 535,800 | -12.7 | |
| 22/07/2025 |
33.10
|
3,865,600 | 33.70 | 33.70 | 32.50 | 540,600 | 429,700 | 3.8 | |
| 21/07/2025: Quyền mua cổ phiếu: 100/40.6431705 Giá: 10 (Volume + 40.64%, Ratio=0.41) | |||||||||
| 21/07/2025 |
31.60
|
761,100 | 31.60 | 31.60 | 31.60 | 0 | 1,500 | -0.0 | |
| 18/07/2025 |
29.55
|
3,203,400 | 29.83 | 29.87 | 29.47 | 11,400 | 225,000 | -8.0 | |
| 17/07/2025 |
29.51
|
2,772,300 | 29.79 | 29.79 | 29.51 | 38,900 | 239,600 | -7.6 | |
| 16/07/2025 |
29.71
|
1,291,000 | 29.95 | 29.95 | 29.71 | 32,100 | 141,300 | -4.1 | |
| 15/07/2025 |
29.63
|
2,380,500 | 29.63 | 29.95 | 29.59 | 177,000 | 425,800 | -9.4 | |
| 14/07/2025 |
29.40
|
1,221,400 | 29.43 | 29.51 | 29.36 | 2,100 | 127,400 | -4.7 | |
| 11/07/2025 |
29.32
|
3,140,500 | 29.79 | 29.79 | 29.32 | 3,500 | 309,600 | 0 | |
| 10/07/2025 |
29.79
|
1,966,000 | 30.03 | 30.10 | 29.79 | 2,500 | 192,400 | 0 | |
| 09/07/2025 |
30.03
|
2,308,600 | 29.95 | 30.18 | 29.95 | 5,800 | 230,400 | 0 | |
| 08/07/2025 |
29.95
|
2,525,700 | 30.22 | 30.22 | 29.87 | 280,000 | 251,100 | 1.1 | |
| 07/07/2025 |
29.95
|
1,813,000 | 30.26 | 30.34 | 29.95 | 1,600 | 136,600 | -5.1 | |
| 04/07/2025 |
30.26
|
1,569,000 | 30.34 | 30.58 | 30.18 | 94,400 | 150,200 | -2.1 | |
| 03/07/2025 |
30.22
|
1,350,300 | 30.34 | 30.62 | 30.18 | 35,000 | 1,400 | 1.3 | |
| 02/07/2025 |
30.42
|
1,347,100 | 30.85 | 30.97 | 30.34 | 82,800 | 78,600 | 0.1 | |
| 01/07/2025 |
30.66
|
3,204,000 | 30.07 | 30.66 | 30.03 | 1,831,700 | 5,600 | 70.3 | |
| 30/06/2025 |
29.87
|
1,475,200 | 29.71 | 30.07 | 29.40 | 302,400 | 1,500 | 11.4 | |
| 27/06/2025 |
29.75
|
1,450,400 | 29.83 | 29.87 | 29.47 | 2,100 | 74,700 | -2.7 | |
| 26/06/2025 |
29.79
|
1,215,600 | 29.75 | 30.18 | 29.55 | 133,600 | 70,900 | 2.3 | |
| 25/06/2025 |
29.47
|
2,046,600 | 29.87 | 29.87 | 29.47 | 19,700 | 554,500 | -20.1 | |
| 24/06/2025 |
29.87
|
2,633,100 | 30.50 | 30.50 | 29.59 | 554,800 | 694,400 | -5.2 | |
| 23/06/2025 |
28.76
|
3,406,100 | 29.47 | 29.47 | 28.45 | 91,600 | 792,400 | -25.6 | |
| 20/06/2025 |
29.63
|
1,581,400 | 29.79 | 29.79 | 29.63 | 120,800 | 229,900 | -4.1 | |
| 19/06/2025 |
29.95
|
2,030,000 | 30.38 | 30.38 | 29.63 | 29,200 | 366,700 | -12.8 | |
| 18/06/2025 |
30.38
|
1,599,700 | 30.66 | 31.13 | 30.38 | 831,300 | 86,800 | 29.2 | |
| 17/06/2025 |
30.70
|
3,400,700 | 30.03 | 30.74 | 30.03 | 1,038,600 | 1,139,400 | -3.9 | |
| 16/06/2025 |
29.87
|
3,672,200 | 30.26 | 30.26 | 29.40 | 194,600 | 1,326,800 | -42.5 | |
| 13/06/2025 |
30.03
|
5,935,000 | 31.13 | 31.37 | 29.95 | 702,100 | 1,017,600 | -12.0 | |
| 12/06/2025 |
31.76
|
2,972,800 | 31.13 | 31.84 | 31.13 | 426,200 | 169,000 | 10.4 | |
| 11/06/2025 |
30.97
|
2,700,000 | 30.74 | 30.97 | 30.42 | 160,900 | 418,600 | -9.9 | |
| 10/06/2025 |
30.50
|
1,887,700 | 30.38 | 31.01 | 30.38 | 146,700 | 469,900 | -12.6 | |
| 09/06/2025 |
30.38
|
2,827,300 | 30.42 | 31.05 | 30.10 | 76,400 | 121,200 | -1.7 | |
| 06/06/2025 |
30.18
|
1,113,100 | 30.42 | 30.50 | 30.10 | 55,100 | 64,200 | -0.3 | |
| 05/06/2025 |
30.46
|
2,724,600 | 30.58 | 30.97 | 30.46 | 106,100 | 116,700 | -0.4 | |
| 04/06/2025 |
30.58
|
1,868,600 | 30.62 | 30.66 | 30.03 | 119,800 | 702,800 | -22.3 | |
| 03/06/2025 |
30.74
|
4,652,800 | 30.34 | 31.01 | 29.24 | 576,600 | 732,900 | -5.5 | |
| 02/06/2025 |
29.91
|
3,264,200 | 29.91 | 30.07 | 29.71 | 375,700 | 505,000 | -4.9 | |
| 30/05/2025 |
29.67
|
3,220,000 | 30.70 | 30.70 | 29.67 | 394,000 | 1,096,300 | -26.9 | |
| 29/05/2025 |
30.74
|
3,253,000 | 31.21 | 31.21 | 30.22 | 683,000 | 569,900 | 4.3 | |
| 28/05/2025 |
31.17
|
3,214,000 | 31.92 | 32.27 | 31.17 | 757,200 | 545,800 | 8.8 | |
| 27/05/2025 |
31.64
|
3,441,800 | 30.42 | 31.84 | 30.38 | 935,000 | 84,700 | 34.1 | |
| 26/05/2025 |
30.38
|
1,726,800 | 30.62 | 30.74 | 29.95 | 176,000 | 20,200 | 6.0 | |
| 23/05/2025 |
30.34
|
2,386,800 | 30.42 | 30.85 | 29.55 | 439,200 | 114,600 | 12.3 | |
| 22/05/2025 |
30.46
|
5,198,500 | 29.04 | 30.74 | 29.04 | 1,820,300 | 54,000 | 0 | |
| 21/05/2025 |
28.73
|
7,054,300 | 26.91 | 28.73 | 26.91 | 2,099,900 | 85,700 | 71.4 | |
| 20/05/2025 |
26.87
|
1,872,700 | 27.03 | 27.03 | 26.83 | 693,000 | 49,400 | 22.0 | |
| 19/05/2025 |
26.79
|
3,099,900 | 26.40 | 27.11 | 26.12 | 1,313,100 | 31,600 | 0 | |
| 16/05/2025 |
26.79
|
2,539,300 | 27.27 | 27.27 | 26.79 | 432,400 | 22,600 | 0 | |
| 15/05/2025 |
27.23
|
2,119,200 | 27.50 | 27.50 | 27.11 | 552,200 | 27,800 | 0 | |
| 14/05/2025 |
27.15
|
2,384,100 | 27.82 | 27.82 | 27.11 | 438,700 | 320,100 | 0 | |
| 13/05/2025 |
27.46
|
2,207,500 | 27.27 | 27.54 | 26.95 | 974,800 | 72,100 | 0 | |
| 12/05/2025 |
27.27
|
1,697,900 | 27.58 | 27.58 | 26.83 | 0 | 45,900 | 0 | |
| 09/05/2025 |
27.27
|
3,015,000 | 27.27 | 27.27 | 26.40 | 906,900 | 586,700 | 0 | |
| 08/05/2025 |
27.35
|
2,795,500 | 27.58 | 27.86 | 26.99 | 320,500 | 88,200 | 0 | |
| 07/05/2025 |
27.54
|
5,989,300 | 26.52 | 27.58 | 26.52 | 1,990,200 | 15,900 | 0 | |
| 06/05/2025 |
26.44
|
4,382,300 | 25.93 | 26.72 | 25.77 | 1,065,700 | 17,700 | 0 | |
| 05/05/2025 |
25.61
|
2,327,300 | 26.32 | 26.32 | 25.42 | 40,900 | 45,400 | 0 | |
| 29/04/2025 |
24.90
|
1,952,200 | 24.47 | 25.18 | 24.43 | 630,600 | 17,433 | 19.3 | |
| 28/04/2025 |
24.47
|
2,014,200 | 24.27 | 25.38 | 24.23 | 140,300 | 154,900 | -0.4 | |
| 25/04/2025 |
24.23
|
2,105,200 | 24.63 | 24.82 | 24.08 | 33,700 | 547,300 | -16.0 | |
| 24/04/2025 |
24.63
|
1,416,500 | 24.75 | 25.22 | 24.43 | 6,400 | 96,000 | -2.8 | |
| 23/04/2025 |
24.75
|
1,714,600 | 25.14 | 26.79 | 24.75 | 9,700 | 76,200 | -2.1 | |
| 22/04/2025 |
25.14
|
7,298,000 | 24.04 | 25.38 | 22.42 | 2,992,830 | 293,430 | 82.6 | |
| 21/04/2025 |
24.04
|
3,319,300 | 24.31 | 24.90 | 22.74 | 1,261,700 | 967,900 | 9.1 | |
| 18/04/2025 |
24.43
|
5,480,500 | 25.81 | 26.68 | 24.43 | 1,009,700 | 1,020,850 | -0.7 | |
| 17/04/2025 |
25.85
|
4,824,400 | 24.19 | 25.85 | 24.08 | 1,796,000 | 448,400 | 42.6 | |
| 16/04/2025 |
24.27
|
4,992,900 | 25.06 | 25.10 | 24.04 | 1,465,600 | 154,000 | 41.1 | |