| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.80 | 1.61% | 14,294,200 | -714,134 | 0 |
49.55
53.60
50.30
|
|
2 tháng
(2026-04-13) |
-0.30 | -0.59% | 25,377,700 | -1,430,954 | 0 |
49.35
53.60
50.30
|
|
3 tháng
(2026-03-16) |
5.15 | 11.38% | 40,801,000 | -1,004,354 | 14.0 |
45.25
53.60
50.30
|
|
6 tháng
(2025-12-15) |
16.05 | 46.72% | 84,755,900 | 39,846 | 53.5 |
34.35
53.60
50.30
|
|
12 tháng
(2025-06-17) |
29.35 | 139.48% | 165,866,000 | 2,539,022 | 129.9 |
19.64
53.60
50.30
|
|
24 tháng
(2024-06-24) |
35.03 | 227.87% | 238,392,300 | 2,029,811 | 117.5 |
14.21
53.60
50.30
|
|
36 tháng
(2023-06-28) |
38.95 | 340.32% | 282,646,900 | 279,411 | 92.1 |
11.20
53.60
50.30
|
|
60 tháng
(2021-07-08) |
27.01 | 115.49% | 457,973,400 | -498,705 | 79.7 |
5.76
53.60
50.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
38.30
|
521,900 | 38.45 | 38.60 | 37.95 | 104,500 | 45,500 | 2.2 | |
| 12/01/2026 |
38.45
|
607,000 | 37.60 | 38.50 | 37.30 | 66,200 | 108,200 | -1.6 | |
| 09/01/2026 |
37.65
|
731,400 | 37.30 | 37.90 | 36.60 | 89,500 | 86,600 | 0.1 | |
| 08/01/2026 |
37.35
|
969,000 | 37.15 | 37.45 | 35.80 | 67,100 | 70,700 | -0.2 | |
| 07/01/2026 |
37.20
|
975,100 | 37.50 | 37.65 | 36.65 | 164,300 | 86,500 | 2.8 | |
| 06/01/2026 |
37.50
|
666,600 | 38.15 | 38.30 | 37.10 | 82,000 | 140,700 | -2.2 | |
| 05/01/2026 |
38.15
|
533,300 | 37.85 | 38.30 | 37.45 | 9,300 | 96,800 | -3.3 | |
| 31/12/2025 |
37.95
|
828,000 | 37.25 | 38.15 | 37 | 110,100 | 18,100 | 3.5 | |
| 30/12/2025 |
37.15
|
532,700 | 37.30 | 37.50 | 36.95 | 153,900 | 40,300 | 4.2 | |
| 29/12/2025 |
37.20
|
640,600 | 36.50 | 37.30 | 36.15 | 77,600 | 55,400 | 0.8 | |
| 26/12/2025 |
36.50
|
815,500 | 36.65 | 36.70 | 36.25 | 60,300 | 33,600 | 1.0 | |
| 25/12/2025 |
36.70
|
512,400 | 36.65 | 36.95 | 36.30 | 6,300 | 66,000 | -2.2 | |
| 24/12/2025 |
36.55
|
643,800 | 36.60 | 36.75 | 36.05 | 108,500 | 53,500 | 2.0 | |
| 23/12/2025 |
36.60
|
692,900 | 36.15 | 36.85 | 35.95 | 51,900 | 23,800 | 1.0 | |
| 22/12/2025 |
36.10
|
533,600 | 35.85 | 36.40 | 35.60 | 42,000 | 15,900 | 0.9 | |
| 19/12/2025 |
35.90
|
360,500 | 36.05 | 36.20 | 35.50 | 0 | 122,400 | -4.4 | |
| 18/12/2025 |
36
|
686,500 | 35.75 | 36.45 | 35.50 | 55,000 | 68,500 | -0.5 | |
| 17/12/2025 |
36.40
|
1,085,000 | 34.85 | 36.75 | 34.50 | 222,000 | 47,000 | 6.3 | |
| 16/12/2025 |
34.75
|
618,400 | 34.35 | 34.90 | 34.15 | 166,200 | 2,800 | 5.7 | |
| 15/12/2025 |
34.35
|
441,900 | 34.50 | 34.60 | 34.05 | 24,500 | 38,000 | -0.5 | |
| 12/12/2025 |
34.40
|
580,800 | 34.90 | 35.25 | 34.05 | 20,400 | 148,900 | -4.4 | |
| 11/12/2025 |
34.90
|
604,700 | 34.30 | 35.05 | 34.10 | 121,000 | 20,400 | 3.5 | |
| 10/12/2025 |
34.35
|
478,600 | 34.05 | 34.45 | 33.75 | 99,900 | 31,200 | 2.3 | |
| 09/12/2025 |
33.95
|
1,380,800 | 32.85 | 34.85 | 32.45 | 143,900 | 83,200 | 1.9 | |
| 08/12/2025 |
32.75
|
694,900 | 32.65 | 32.95 | 32.35 | 136,500 | 0 | 4.4 | |
| 05/12/2025 |
32.60
|
589,300 | 32.40 | 32.70 | 32.20 | 144,200 | 0 | 4.7 | |
| 04/12/2025 |
32.45
|
445,200 | 32.50 | 32.55 | 32.05 | 52,100 | 26,700 | 0.8 | |
| 03/12/2025 |
32.45
|
602,500 | 32.45 | 32.60 | 32 | 67,900 | 16,200 | 1.7 | |
| 02/12/2025 |
32.40
|
463,800 | 32.25 | 32.50 | 32 | 87,000 | 25,000 | 2.0 | |
| 01/12/2025 |
32.30
|
444,500 | 32.20 | 32.35 | 31.90 | 70,900 | 9,800 | 2.0 | |
| 28/11/2025 |
32.25
|
1,096,200 | 32.60 | 32.60 | 31 | 13,800 | 87,600 | -2.4 | |
| 27/11/2025 |
32.70
|
690,400 | 33.70 | 33.70 | 31.35 | 28,200 | 49,800 | -0.7 | |
| 26/11/2025 |
33.70
|
624,900 | 34.10 | 34.10 | 31.85 | 0 | 61,100 | -2.1 | |
| 25/11/2025 |
34.15
|
291,400 | 34 | 34.15 | 33.85 | 0 | 34,600 | -1.2 | |
| 24/11/2025 |
34
|
438,000 | 34.05 | 34.15 | 33.90 | 7,200 | 1,100 | 0.2 | |
| 21/11/2025 |
34
|
418,800 | 33.95 | 34.05 | 33.80 | 92,700 | 9,400 | 2.8 | |
| 20/11/2025 |
34
|
186,800 | 33.95 | 34 | 33.75 | 3,600 | 15,800 | -0.4 | |
| 19/11/2025 |
33.95
|
254,200 | 33.75 | 33.95 | 33.55 | 4,000 | 29,800 | -0.9 | |
| 18/11/2025 |
33.80
|
216,000 | 33.75 | 33.80 | 33.55 | 0 | 24,600 | -0.8 | |
| 17/11/2025 |
33.80
|
447,000 | 33.90 | 33.90 | 33.55 | 17,100 | 58,300 | -1.4 | |
| 14/11/2025 |
33.85
|
567,700 | 34.40 | 34.40 | 33.80 | 0 | 216,500 | -7.4 | |
| 13/11/2025 |
34.45
|
537,300 | 34.50 | 34.65 | 34.30 | 0 | 3,600 | -0.1 | |
| 12/11/2025 |
34.50
|
497,800 | 34.60 | 34.75 | 34.35 | 0 | 25,900 | -0.9 | |
| 11/11/2025 |
34.60
|
555,800 | 34.65 | 34.80 | 34.35 | 0 | 33,800 | -1.2 | |
| 10/11/2025 |
34.60
|
516,400 | 34.60 | 34.65 | 34.40 | 3,800 | 48,500 | -1.5 | |
| 07/11/2025 |
34.60
|
559,100 | 34.65 | 34.85 | 34.50 | 0 | 76,000 | -2.6 | |
| 06/11/2025 |
34.70
|
510,400 | 34.75 | 34.85 | 34.45 | 17,700 | 60,600 | -1.5 | |
| 05/11/2025 |
34.75
|
528,000 | 34.60 | 34.90 | 34.45 | 31,400 | 50,800 | -0.7 | |
| 04/11/2025 |
34.65
|
637,000 | 34.80 | 35 | 34 | 5,300 | 138,400 | -4.6 | |
| 03/11/2025 |
34.85
|
565,700 | 34.90 | 35.10 | 34.75 | 25,600 | 53,200 | -1.0 | |
| 31/10/2025 |
34.95
|
610,200 | 34.80 | 35.10 | 34.65 | 29,100 | 36,900 | -0.3 | |
| 30/10/2025 |
34.85
|
529,600 | 34.80 | 35.05 | 34.45 | 55,700 | 3,500 | 1.8 | |
| 29/10/2025 |
34.70
|
633,200 | 34.55 | 34.85 | 34.30 | 93,000 | 21,200 | 2.5 | |
| 28/10/2025 |
34.50
|
620,100 | 34.65 | 34.95 | 34.35 | 50,500 | 73,900 | -0.8 | |
| 27/10/2025 |
34.60
|
690,200 | 34.25 | 34.80 | 34.10 | 141,800 | 1,600 | 4.8 | |
| 24/10/2025 |
34.20
|
545,300 | 34.25 | 34.45 | 34.05 | 53,600 | 43,700 | 0.3 | |
| 23/10/2025 |
34.20
|
661,300 | 33.95 | 34.20 | 33.70 | 336,600 | 5,100 | 11.2 | |
| 22/10/2025 |
33.85
|
521,700 | 33.60 | 34.10 | 33.50 | 174,100 | 4,600 | 5.7 | |
| 21/10/2025 |
33.65
|
658,100 | 33.30 | 33.80 | 33.05 | 324,300 | 0 | 10.8 | |
| 20/10/2025 |
33.30
|
650,700 | 33.70 | 33.90 | 33.30 | 77,100 | 22,800 | 1.8 | |
| 17/10/2025 |
33.70
|
757,200 | 34.05 | 34.20 | 33.70 | 0 | 157,800 | -5.4 | |
| 16/10/2025 |
34
|
534,100 | 34.30 | 34.45 | 34 | 3,300 | 51,400 | -1.6 | |
| 15/10/2025 |
34.10
|
526,800 | 33.80 | 34.30 | 33.60 | 40,500 | 0 | 1.4 | |
| 14/10/2025 |
33.75
|
562,900 | 33.50 | 33.85 | 33.40 | 0 | 17,000 | -0.6 | |
| 13/10/2025 |
33.45
|
574,000 | 33.15 | 33.65 | 33 | 11,600 | 0 | 0.4 | |
| 10/10/2025 |
33.10
|
506,500 | 32.65 | 33.20 | 32.60 | 0 | 1,800 | -0.1 | |
| 09/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 09/10/2025 |
32.70
|
526,600 | 32.85 | 32.85 | 32.55 | 0 | 0 | 0 | |
| 08/10/2025 |
32.77
|
1,475,100 | 33.09 | 33.18 | 30.73 | 15,600 | 124,900 | -3.9 | |
| 07/10/2025 |
33
|
760,000 | 32.32 | 33.18 | 32.23 | 7,500 | 7,000 | 0.0 | |
| 06/10/2025 |
32.27
|
552,600 | 32.18 | 32.27 | 32.14 | 4,300 | 57,300 | -1.9 | |
| 03/10/2025 |
32.18
|
636,200 | 32.18 | 32.23 | 32.14 | 22,900 | 22,100 | 0.0 | |
| 02/10/2025 |
32.14
|
720,700 | 30 | 32.14 | 30 | 54,800 | 12,000 | 1.5 | |
| 01/10/2025 |
30.05
|
510,600 | 30.05 | 30.09 | 30 | 0 | 200 | -0.0 | |
| 30/09/2025 |
30
|
524,100 | 30 | 30.09 | 30 | 0 | 49,800 | -1.6 | |
| 29/09/2025 |
30.05
|
525,900 | 30.09 | 30.09 | 30 | 0 | 33,500 | -1.1 | |
| 26/09/2025 |
30.05
|
551,000 | 30.23 | 30.23 | 30 | 0 | 50,900 | -1.7 | |
| 25/09/2025 |
30.09
|
654,000 | 30.23 | 30.27 | 29.91 | 0 | 54,000 | -1.8 | |
| 24/09/2025 |
30.18
|
515,100 | 30.36 | 30.36 | 30 | 5,600 | 88,500 | -2.7 | |
| 23/09/2025 |
30.36
|
566,900 | 30.23 | 30.59 | 30.14 | 84,500 | 3,000 | 2.7 | |
| 22/09/2025 |
30.23
|
526,100 | 30.14 | 30.27 | 30 | 1,800 | 60,900 | -2.0 | |
| 19/09/2025 |
30.14
|
584,200 | 29.86 | 30.27 | 29.86 | 127,800 | 18,800 | 3.6 | |
| 18/09/2025 |
29.91
|
559,400 | 29.82 | 29.95 | 29.77 | 39,800 | 54,300 | -0.5 | |
| 17/09/2025 |
29.82
|
650,600 | 29.64 | 29.91 | 29.59 | 114,000 | 24,700 | 2.9 | |
| 16/09/2025 |
29.64
|
512,600 | 29.73 | 29.77 | 29.55 | 25,400 | 34,900 | -0.3 | |
| 15/09/2025 |
29.73
|
776,100 | 29.55 | 29.91 | 29.50 | 90,100 | 29,700 | 2.0 | |
| 12/09/2025 |
29.55
|
637,700 | 29.59 | 29.82 | 29.32 | 27,400 | 169,300 | -4.6 | |
| 11/09/2025 |
29.59
|
599,900 | 29.55 | 29.68 | 29.55 | 94,500 | 1,600 | 3.0 | |
| 10/09/2025 |
29.55
|
644,900 | 29.45 | 29.64 | 29.41 | 129,000 | 0 | 4.2 | |
| 09/09/2025 |
29.45
|
626,600 | 29.27 | 29.55 | 29.09 | 182,600 | 0 | 5.9 | |
| 08/09/2025 |
29.27
|
618,600 | 29.09 | 29.27 | 28.91 | 42,100 | 5,200 | 1.2 | |
| 05/09/2025 |
29.14
|
758,400 | 29.45 | 29.50 | 29.14 | 9,000 | 9,800 | -0.0 | |
| 04/09/2025 |
29.45
|
767,800 | 29.68 | 29.73 | 29.41 | 9,800 | 12,400 | -0.1 | |
| 03/09/2025 |
29.59
|
517,300 | 29.55 | 29.64 | 29.50 | 16,800 | 15,200 | 0.1 | |
| 29/08/2025 |
29.64
|
1,096,100 | 29.59 | 29.64 | 28.73 | 15,500 | 54,500 | -1.2 | |
| 28/08/2025 |
29.55
|
1,284,300 | 30.05 | 30.23 | 28.14 | 3,205 | 33,000 | 0 | |
| 27/08/2025 |
30.23
|
1,234,800 | 30.45 | 32.32 | 30.05 | 100,500 | 83,500 | 0.5 | |
| 26/08/2025 |
30.23
|
1,218,400 | 28.64 | 30.23 | 28.27 | 43,800 | 7,600 | 1.2 | |
| 25/08/2025 |
28.27
|
1,068,200 | 27.41 | 28.27 | 27.36 | 81,100 | 300 | 2.5 | |
| 22/08/2025 |
27.36
|
690,300 | 27.18 | 27.50 | 27 | 33,600 | 0 | 1.0 | |
| 21/08/2025 |
27.09
|
624,600 | 26.82 | 27.14 | 26.50 | 79,200 | 0 | 2.3 | |