| 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) |
1.70 | 5.17% | 10,309,600 | 642,800 | 21.5 |
31.95
37.15
34.95
|
|
2 tháng
(2025-11-28) |
-1.50 | -4.16% | 17,174,200 | 824,800 | 27.5 |
31.95
37.15
34.95
|
|
3 tháng
(2025-10-29) |
2.19 | 6.76% | 31,137,600 | 1,322,100 | 47.1 |
31.95
37.15
34.95
|
|
6 tháng
(2025-07-31) |
0.57 | 1.68% | 51,518,800 | 756,700 | 26.3 |
29.80
37.15
34.95
|
|
12 tháng
(2025-02-03) |
3.03 | 9.60% | 95,780,300 | 1,169,530 | 40.7 |
23.56
37.15
34.95
|
|
24 tháng
(2024-02-07) |
12.45 | 56.20% | 140,723,800 | 1,479,120 | 55.7 |
22.12
37.15
34.95
|
|
36 tháng
(2023-02-13) |
17.70 | 104.68% | 178,304,300 | 1,851,360 | 77.3 |
16.77
37.15
34.95
|
|
60 tháng
(2021-02-22) |
20.53 | 145.93% | 231,627,400 | 22,115 | 68.5 |
13.70
37.15
34.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
32.68
|
274,700 | 33.22 | 33.31 | 32.68 | 20,000 | 0 | 0.7 | |
| 04/09/2025 |
33.08
|
211,200 | 33.26 | 33.67 | 32.99 | 0 | 27,000 | -1.0 | |
| 03/09/2025 |
33.22
|
81,200 | 33.26 | 33.44 | 32.90 | 100 | 2,000 | -0.1 | |
| 29/08/2025 |
32.81
|
307,700 | 33.76 | 33.76 | 32.68 | 0 | 100,800 | -3.7 | |
| 28/08/2025 |
33.49
|
306,200 | 32.77 | 33.62 | 32.77 | 0 | 3,700 | 0 | |
| 27/08/2025 |
32.77
|
220,900 | 32.95 | 32.95 | 32.41 | 800 | 28,700 | -1.0 | |
| 26/08/2025 |
32.41
|
151,200 | 32.32 | 32.41 | 31.78 | 300 | 7,100 | -0.2 | |
| 25/08/2025 |
32.23
|
170,200 | 32.41 | 32.54 | 31.87 | 0 | 37,600 | -1.3 | |
| 22/08/2025 |
32.32
|
366,000 | 31.69 | 33.31 | 31.55 | 17,800 | 18,000 | -0.0 | |
| 21/08/2025 |
31.69
|
443,300 | 31.96 | 32.00 | 31.46 | 9,200 | 17,500 | -0.3 | |
| 20/08/2025 |
31.96
|
740,000 | 32.54 | 32.81 | 31.96 | 27,200 | 30,200 | -0.1 | |
| 19/08/2025 |
32.95
|
544,300 | 33.26 | 33.26 | 32.90 | 1,700 | 12,300 | -0.4 | |
| 18/08/2025 |
33.26
|
612,100 | 33.76 | 33.80 | 33.26 | 3,200 | 26,500 | -0.9 | |
| 15/08/2025 |
33.71
|
584,300 | 34.66 | 34.70 | 33.67 | 2,700 | 82,900 | -3.0 | |
| 14/08/2025 |
34.61
|
614,600 | 34.25 | 34.61 | 33.89 | 8,900 | 33,000 | -0.9 | |
| 13/08/2025 |
34.25
|
1,070,400 | 35.11 | 35.33 | 34.12 | 5,100 | 160,300 | -6.0 | |
| 12/08/2025 |
35.11
|
898,500 | 36.06 | 36.06 | 34.75 | 19,200 | 200,300 | -7.1 | |
| 11/08/2025 |
35.83
|
981,200 | 35.83 | 36.51 | 35.51 | 76,300 | 97,700 | -0.9 | |
| 08/08/2025 |
35.83
|
889,700 | 37.00 | 37.00 | 35.56 | 7,200 | 39,100 | -1.3 | |
| 07/08/2025 |
36.33
|
2,201,900 | 35.06 | 36.60 | 35.06 | 272,900 | 5,400 | 10.6 | |
| 06/08/2025 |
34.52
|
652,800 | 33.58 | 34.57 | 33.26 | 142,700 | 18,900 | 4.7 | |
| 05/08/2025 |
33.31
|
521,500 | 33.67 | 33.89 | 33.31 | 57,800 | 57,500 | 0.0 | |
| 04/08/2025 |
33.76
|
373,300 | 33.85 | 33.94 | 33.58 | 23,100 | 53,500 | -1.1 | |
| 01/08/2025 |
33.85
|
382,100 | 34.57 | 34.57 | 33.53 | 32,300 | 86,400 | -2.0 | |
| 31/07/2025 |
34.03
|
527,100 | 34.93 | 34.93 | 33.40 | 2,800 | 167,600 | -6.2 | |
| 30/07/2025 |
33.17
|
476,800 | 33.04 | 33.58 | 32.86 | 2,300 | 98,000 | -3.5 | |
| 29/07/2025 |
33.04
|
917,900 | 35.56 | 35.56 | 32.77 | 4,900 | 192,700 | -7.2 | |
| 28/07/2025 |
35.11
|
979,500 | 34.70 | 35.56 | 34.21 | 199,500 | 144,200 | 2.1 | |
| 25/07/2025 |
34.61
|
488,000 | 34.75 | 34.93 | 34.48 | 79,900 | 17,700 | 2.4 | |
| 24/07/2025 |
34.61
|
810,900 | 35.11 | 35.11 | 34.39 | 95,600 | 43,400 | 2.0 | |
| 23/07/2025 |
34.48
|
529,600 | 33.58 | 34.48 | 33.58 | 101,200 | 65,600 | 1.4 | |
| 22/07/2025 |
33.58
|
584,800 | 33.67 | 33.76 | 33.31 | 16,900 | 106,200 | -3.3 | |
| 21/07/2025 |
33.67
|
487,700 | 34.21 | 34.39 | 33.62 | 600 | 24,300 | -0.9 | |
| 18/07/2025 |
34.21
|
1,493,900 | 34.66 | 35.56 | 34.21 | 55,500 | 286,300 | -8.9 | |
| 17/07/2025 |
34.16
|
479,600 | 33.58 | 34.21 | 33.35 | 70,600 | 37,400 | 1.2 | |
| 16/07/2025 |
33.58
|
249,700 | 33.62 | 33.71 | 33.31 | 13,200 | 104,200 | -3.4 | |
| 15/07/2025 |
33.71
|
360,900 | 33.98 | 34.21 | 33.71 | 28,400 | 23,800 | 0.2 | |
| 14/07/2025 |
33.76
|
190,000 | 33.89 | 34.03 | 33.31 | 1,600 | 14,600 | -0.5 | |
| 11/07/2025 |
33.80
|
343,700 | 33.76 | 33.89 | 33.58 | 44,500 | 24,500 | 0 | |
| 10/07/2025 |
33.58
|
234,000 | 33.49 | 33.89 | 33.40 | 62,800 | 7,200 | 0 | |
| 09/07/2025 |
33.49
|
398,200 | 33.89 | 33.89 | 33.26 | 300 | 11,600 | 0 | |
| 08/07/2025 |
33.76
|
419,600 | 34.21 | 34.52 | 33.58 | 83,300 | 35,300 | 1.8 | |
| 07/07/2025 |
33.08
|
352,600 | 33.04 | 33.26 | 32.68 | 7,200 | 31,500 | -0.9 | |
| 04/07/2025 |
32.77
|
584,500 | 33.49 | 33.94 | 32.63 | 300 | 60,000 | -2.2 | |
| 03/07/2025 |
33.40
|
781,200 | 34.48 | 35.11 | 33.40 | 128,500 | 5,300 | 4.7 | |
| 02/07/2025 |
34.25
|
1,186,000 | 34.21 | 35.42 | 34.21 | 57,900 | 50,100 | 0.3 | |
| 01/07/2025 |
34.12
|
482,600 | 33.58 | 34.61 | 33.58 | 72,000 | 52,000 | 0.8 | |
| 30/06/2025 |
33.53
|
220,700 | 34.12 | 34.25 | 33.40 | 0 | 8,200 | -0.3 | |
| 27/06/2025 |
33.85
|
259,600 | 34.12 | 34.61 | 33.62 | 42,800 | 54,500 | -0.4 | |
| 26/06/2025 |
33.85
|
166,800 | 33.76 | 34.16 | 33.67 | 0 | 18,600 | -0.7 | |
| 25/06/2025 |
33.89
|
152,100 | 33.94 | 34.03 | 33.58 | 0 | 36,200 | -1.4 | |
| 24/06/2025 |
33.94
|
370,000 | 33.53 | 35.06 | 33.53 | 31,200 | 37,100 | -0.2 | |
| 23/06/2025 |
33.53
|
289,900 | 33.71 | 33.71 | 32.86 | 0 | 62,800 | -2.3 | |
| 20/06/2025 |
33.71
|
388,000 | 31.96 | 33.80 | 31.96 | 32,000 | 19,500 | 0.4 | |
| 19/06/2025 |
32.09
|
189,000 | 32.23 | 32.32 | 31.69 | 0 | 10,500 | -0.4 | |
| 18/06/2025 |
32.23
|
99,800 | 32.59 | 32.81 | 32.18 | 2,500 | 200 | 0.1 | |
| 17/06/2025 |
32.59
|
110,600 | 32.27 | 32.68 | 32.09 | 7,900 | 2,900 | 0.2 | |
| 16/06/2025 |
32.05
|
143,100 | 31.24 | 32.18 | 31.24 | 18,700 | 2,500 | 0.6 | |
| 13/06/2025 |
31.82
|
207,900 | 32.23 | 32.50 | 31.78 | 0 | 21,400 | -0.8 | |
| 12/06/2025 |
32.54
|
125,400 | 32.77 | 32.77 | 31.96 | 57,900 | 24,100 | 1.2 | |
| 11/06/2025 |
32.00
|
99,700 | 32.41 | 32.41 | 31.78 | 1,500 | 8,200 | -0.2 | |
| 10/06/2025 |
31.78
|
162,400 | 32.18 | 32.59 | 31.78 | 9,800 | 12,600 | -0.1 | |
| 09/06/2025 |
32.18
|
126,400 | 33.31 | 33.31 | 32.18 | 0 | 28,100 | -1.0 | |
| 06/06/2025 |
33.31
|
312,100 | 32.77 | 33.58 | 32.68 | 13,300 | 31,500 | -0.7 | |
| 05/06/2025 |
32.77
|
504,900 | 32.41 | 33.67 | 31.51 | 130,800 | 67,600 | 2.2 | |
| 04/06/2025 |
32.41
|
242,000 | 33.22 | 33.26 | 32.41 | 18,200 | 50,800 | -1.2 | |
| 03/06/2025 |
33.22
|
228,900 | 33.80 | 33.85 | 33.22 | 4,500 | 58,000 | -2.0 | |
| 02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 02/06/2025 |
33.89
|
316,800 | 34.12 | 35.29 | 33.76 | 12,400 | 100,100 | -3.4 | |
| 30/05/2025 |
34.03
|
381,100 | 34.15 | 34.27 | 33.55 | 185,000 | 15,700 | 9.6 | |
| 29/05/2025 |
34.21
|
264,800 | 34.21 | 34.51 | 33.91 | 74,300 | 9,900 | 3.7 | |
| 28/05/2025 |
34.15
|
325,800 | 34.87 | 34.87 | 33.79 | 80,700 | 44,200 | 2.1 | |
| 27/05/2025 |
34.57
|
508,500 | 35.89 | 35.89 | 34.51 | 64,900 | 117,000 | -3.1 | |
| 26/05/2025 |
34.21
|
599,500 | 32.77 | 34.21 | 32.11 | 179,700 | 48,500 | 7.3 | |
| 23/05/2025 |
31.99
|
415,600 | 30.85 | 32.23 | 30.61 | 74,200 | 13,500 | 3.2 | |
| 22/05/2025 |
30.37
|
324,200 | 30.01 | 30.79 | 30.01 | 74,100 | 5,800 | 0 | |
| 21/05/2025 |
30.01
|
170,100 | 30.61 | 30.61 | 29.71 | 28,700 | 27,800 | 0.0 | |
| 20/05/2025 |
30.13
|
254,200 | 29.77 | 30.73 | 29.50 | 23,600 | 13,500 | 0.5 | |
| 19/05/2025 |
29.77
|
316,400 | 30.61 | 30.91 | 29.77 | 10,100 | 55,100 | 0 | |
| 16/05/2025 |
30.67
|
415,100 | 30.19 | 30.73 | 29.35 | 30,900 | 5,001 | 0 | |
| 15/05/2025 |
30.19
|
285,400 | 31.03 | 31.03 | 29.89 | 13,200 | 19,200 | 0 | |
| 14/05/2025 |
30.67
|
454,800 | 29.56 | 30.85 | 29.44 | 203,735 | 15,700 | 0 | |
| 13/05/2025 |
29.29
|
293,200 | 29.71 | 29.95 | 29.11 | 25,700 | 55,700 | 0 | |
| 12/05/2025 |
28.81
|
213,300 | 27.91 | 28.81 | 27.70 | 10,700 | 5,700 | 0 | |
| 09/05/2025 |
27.79
|
287,900 | 28.42 | 28.42 | 27.70 | 18,200 | 17,500 | 0 | |
| 08/05/2025 |
27.70
|
267,100 | 28.21 | 28.21 | 27.49 | 26,400 | 30,100 | 0 | |
| 07/05/2025 |
27.61
|
264,700 | 26.80 | 28.33 | 26.65 | 19,700 | 19,500 | 0 | |
| 06/05/2025 |
26.74
|
150,600 | 26.47 | 27.01 | 26.47 | 12,100 | 15,100 | 0 | |
| 05/05/2025 |
26.44
|
160,900 | 26.95 | 27.07 | 26.35 | 200 | 9,700 | 0 | |
| 29/04/2025 |
26.71
|
261,800 | 25.96 | 27.61 | 25.96 | 10,700 | 81,000 | -3.1 | |
| 28/04/2025 |
25.81
|
222,500 | 25.54 | 26.17 | 25.21 | 84,600 | 11,000 | 3.2 | |
| 25/04/2025 |
25.54
|
151,300 | 25.66 | 25.66 | 25.21 | 7,800 | 31,500 | -1.0 | |
| 24/04/2025 |
25.57
|
398,300 | 24.64 | 26.32 | 24.64 | 22,200 | 73,500 | -2.2 | |
| 23/04/2025 |
24.61
|
159,700 | 24.61 | 24.64 | 24.07 | 36,800 | 12,600 | 1.0 | |
| 22/04/2025 |
23.56
|
625,900 | 25.33 | 25.33 | 23.14 | 296,330 | 72,300 | 8.7 | |
| 21/04/2025 |
24.88
|
138,200 | 25.21 | 25.21 | 24.67 | 0 | 37,600 | -1.6 | |
| 18/04/2025 |
24.85
|
457,600 | 24.64 | 25.48 | 24.25 | 50,800 | 96,700 | -1.9 | |
| 17/04/2025 |
24.10
|
163,800 | 25.21 | 25.81 | 24.10 | 5,700 | 86,200 | -3.3 | |
| 16/04/2025 |
25.09
|
937,900 | 23.59 | 25.45 | 22.66 | 535,000 | 218,300 | 12.7 | |
| 15/04/2025 |
24.34
|
717,400 | 25.87 | 26.95 | 24.34 | 135,700 | 115,900 | 0.7 | |
| 14/04/2025 |
26.14
|
555,800 | 28.21 | 28.21 | 26.14 | 32,600 | 46,700 | -0.7 | |