| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
3.40 | 15.14% | 11,573,900 | 222,200 | 5.5 |
22.05
26.15
26.15
|
|
2 tháng
(2026-01-12) |
3 | 13.13% | 19,963,300 | 199,100 | 4.8 |
22.05
26.15
26.15
|
|
3 tháng
(2025-12-15) |
3.30 | 14.63% | 23,406,100 | 327,200 | 7.7 |
21.85
26.15
26.15
|
|
6 tháng
(2025-09-15) |
-1.15 | -4.26% | 46,233,900 | 133,500 | 2.7 |
21.60
27
26.15
|
|
12 tháng
(2025-03-18) |
2.05 | 8.60% | 104,534,600 | 109,109 | 2.7 |
18.13
34.20
26.15
|
|
24 tháng
(2024-03-25) |
7.06 | 37.59% | 147,992,100 | 63,271 | 0.9 |
18.13
34.70
26.15
|
|
36 tháng
(2023-03-29) |
7.97 | 44.54% | 150,685,200 | -191,608 | -7.4 |
13.85
34.70
26.15
|
|
60 tháng
(2021-04-08) |
9.14 | 54.66% | 157,132,700 | -791,386 | -28.8 |
13.85
34.70
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
23.95
|
295,700 | 24.35 | 24.80 | 23.90 | 1,200 | 37,100 | -0.9 | |
| 14/10/2025 |
24.30
|
513,900 | 25.10 | 25.15 | 24.30 | 2,700 | 42,500 | -1.0 | |
| 13/10/2025 |
24.90
|
275,700 | 25.15 | 25.30 | 24.90 | 4,600 | 24,900 | -0.5 | |
| 10/10/2025 |
25.50
|
438,500 | 25.20 | 25.80 | 25.15 | 66,800 | 12,600 | 1.4 | |
| 09/10/2025 |
25.05
|
248,500 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 | |
| 08/10/2025 |
25.25
|
159,000 | 25.65 | 25.65 | 25.05 | 300 | 12,900 | -0.3 | |
| 07/10/2025 |
25.30
|
354,800 | 25.05 | 25.90 | 25.05 | 60,000 | 13,600 | 1.2 | |
| 06/10/2025 |
25
|
211,100 | 24.40 | 25.20 | 24.30 | 37,700 | 5,500 | 0.8 | |
| 03/10/2025 |
24.25
|
261,900 | 24.70 | 24.75 | 24.20 | 3,000 | 40,800 | -0.9 | |
| 02/10/2025 |
24.90
|
146,600 | 25.20 | 25.20 | 24.75 | 3,600 | 21,600 | -0.4 | |
| 01/10/2025 |
25.20
|
292,300 | 25.40 | 25.65 | 25 | 22,200 | 18,900 | 0.1 | |
| 30/09/2025 |
25.20
|
418,100 | 24.80 | 25.20 | 24.30 | 13,900 | 26,400 | -0.3 | |
| 29/09/2025 |
24.85
|
211,600 | 25.05 | 25.10 | 24.80 | 300 | 27,500 | -0.7 | |
| 26/09/2025 |
25.10
|
259,300 | 25.15 | 25.55 | 25.10 | 27,800 | 9,800 | 0.5 | |
| 25/09/2025 |
25.50
|
163,100 | 25.60 | 25.65 | 25.35 | 13,300 | 4,600 | 0.2 | |
| 24/09/2025 |
25.40
|
213,800 | 25.20 | 25.45 | 25 | 30,100 | 9,300 | 0.5 | |
| 23/09/2025 |
25.20
|
169,300 | 25.40 | 25.50 | 25 | 9,900 | 13,800 | -0.1 | |
| 22/09/2025 |
25.20
|
351,100 | 25.80 | 26.15 | 25.20 | 1,200 | 93,100 | -2.3 | |
| 19/09/2025 |
25.80
|
212,200 | 25.80 | 26.40 | 25.80 | 23,100 | 10,100 | 0.3 | |
| 18/09/2025 |
25.80
|
262,300 | 26.30 | 26.50 | 25.80 | 12,400 | 31,400 | -0.5 | |
| 17/09/2025 |
26.20
|
397,800 | 26.80 | 26.80 | 26.20 | 32,600 | 18,200 | 0.4 | |
| 16/09/2025 |
26.65
|
412,300 | 27.35 | 27.35 | 26.55 | 5,500 | 37,600 | -0.9 | |
| 15/09/2025 |
27
|
726,400 | 26.50 | 27.40 | 26.50 | 22,200 | 27,200 | -0.1 | |
| 12/09/2025 |
26.45
|
471,400 | 26.10 | 26.65 | 25.80 | 111,300 | 48,300 | 1.6 | |
| 11/09/2025 |
25.70
|
386,700 | 25.60 | 26.10 | 25.10 | 46,800 | 64,900 | -0.5 | |
| 10/09/2025 |
25.50
|
263,000 | 25.90 | 26.05 | 25.45 | 11,200 | 25,100 | -0.4 | |
| 09/09/2025 |
25.85
|
301,800 | 25.90 | 26.15 | 25.50 | 26,500 | 66,600 | -1.0 | |
| 08/09/2025 |
25.80
|
879,400 | 27.15 | 27.15 | 25.80 | 5,900 | 113,000 | -2.9 | |
| 05/09/2025 |
27.20
|
614,700 | 27.70 | 27.95 | 27.20 | 127,700 | 40,300 | 2.4 | |
| 04/09/2025 |
27.65
|
434,300 | 28.25 | 28.25 | 27.45 | 11,300 | 69,100 | -1.6 | |
| 03/09/2025 |
27.90
|
613,600 | 27.10 | 28.15 | 26.90 | 94,000 | 15,400 | 2.2 | |
| 29/08/2025 |
26.90
|
649,900 | 27.55 | 27.80 | 26.85 | 0 | 96,700 | -2.6 | |
| 28/08/2025 |
27.50
|
531,900 | 26.85 | 27.75 | 26.75 | 42,100 | 100,100 | 0 | |
| 27/08/2025 |
26.95
|
427,600 | 27.50 | 27.50 | 26.90 | 20,000 | 67,400 | -1.3 | |
| 26/08/2025 |
27.20
|
361,200 | 26.70 | 27.40 | 26.60 | 84,900 | 38,900 | 1.2 | |
| 25/08/2025 |
26.55
|
526,200 | 26.55 | 27.45 | 26.55 | 125,500 | 15,500 | 3.0 | |
| 22/08/2025 |
26.40
|
823,400 | 27.60 | 27.85 | 26.40 | 89,500 | 85,700 | 0.1 | |
| 21/08/2025 |
27.90
|
552,900 | 28.70 | 28.70 | 27.90 | 47,200 | 41,100 | 0.2 | |
| 20/08/2025 |
28
|
942,300 | 28.70 | 28.90 | 27.50 | 44,200 | 94,400 | -1.5 | |
| 19/08/2025 |
28.60
|
1,058,800 | 28.10 | 30 | 28.10 | 96,500 | 500 | 2.7 | |
| 18/08/2025 |
28.40
|
810,500 | 29 | 29.85 | 28.35 | 31,500 | 46,200 | -0.4 | |
| 15/08/2025 |
29.05
|
2,367,300 | 30 | 30.30 | 29.05 | 89,600 | 156,900 | -2.0 | |
| 14/08/2025 |
30.50
|
1,075,400 | 31.60 | 31.60 | 30.05 | 1,100 | 44,600 | -1.3 | |
| 13/08/2025 |
30.95
|
1,123,100 | 32.30 | 32.30 | 30.70 | 19,700 | 152,300 | -4.1 | |
| 12/08/2025 |
31.75
|
885,300 | 31.60 | 32.80 | 31.60 | 150,400 | 17,800 | 4.3 | |
| 11/08/2025 |
31.60
|
677,200 | 32.30 | 32.40 | 31.35 | 28,000 | 89,600 | -2.0 | |
| 08/08/2025 |
31.90
|
1,389,300 | 31.40 | 32.40 | 30.90 | 126,100 | 147,900 | -0.8 | |
| 07/08/2025 |
31
|
568,600 | 30.90 | 31.40 | 30.50 | 11,300 | 32,000 | -0.6 | |
| 06/08/2025 |
30.60
|
404,500 | 30 | 31.70 | 30 | 23,400 | 48,900 | -0.8 | |
| 05/08/2025 |
29.95
|
1,480,400 | 31.95 | 31.95 | 29.80 | 16,700 | 235,600 | -6.8 | |
| 04/08/2025 |
31.70
|
722,300 | 32.95 | 33.60 | 31.50 | 27,400 | 140,800 | -3.7 | |
| 01/08/2025 |
32.30
|
955,500 | 30.10 | 32.30 | 30.10 | 28,600 | 115,300 | -2.8 | |
| 31/07/2025 |
30.20
|
1,206,900 | 30.95 | 31 | 29.20 | 274,000 | 52,200 | 6.6 | |
| 30/07/2025 |
30.40
|
1,071,400 | 32.20 | 32.20 | 29.60 | 169,400 | 59,800 | 3.3 | |
| 29/07/2025 |
31.15
|
1,065,500 | 32.50 | 33.80 | 31.15 | 104,400 | 91,000 | 0.4 | |
| 28/07/2025 |
32.35
|
1,031,900 | 32 | 33.60 | 31.70 | 101,900 | 89,700 | 0.4 | |
| 25/07/2025 |
32
|
1,323,500 | 33.40 | 33.70 | 31.70 | 68,900 | 79,600 | -0.4 | |
| 24/07/2025 |
32.90
|
1,065,600 | 33.70 | 34 | 32.55 | 105,000 | 74,700 | 1.0 | |
| 23/07/2025 |
34.05
|
1,202,200 | 34 | 36.50 | 33 | 41,700 | 28,900 | 0.5 | |
| 22/07/2025 |
34.20
|
1,779,400 | 35 | 35.20 | 32.60 | 163,500 | 111,300 | 1.8 | |
| 21/07/2025 |
33.05
|
2,247,100 | 33.05 | 33.05 | 32.10 | 170,600 | 46,300 | 4.1 | |
| 18/07/2025 |
30.90
|
2,338,900 | 30.90 | 30.90 | 30.65 | 6,600 | 15,900 | -0.3 | |
| 17/07/2025 |
28.90
|
462,400 | 28.90 | 28.90 | 28.90 | 0 | 100 | -0.0 | |
| 16/07/2025 |
27.05
|
1,132,400 | 25.80 | 27.05 | 25.80 | 45,500 | 1,700 | 1.2 | |
| 15/07/2025 |
25.30
|
929,000 | 26 | 26 | 25.15 | 29,400 | 60,800 | -0.8 | |
| 14/07/2025 |
24.60
|
652,000 | 23.80 | 24.60 | 23.55 | 96,100 | 27,400 | 1.7 | |
| 11/07/2025 |
23
|
166,400 | 23.10 | 23.25 | 22.95 | 200 | 26,600 | 0 | |
| 10/07/2025 |
23.10
|
191,900 | 23.30 | 23.30 | 23.10 | 0 | 3,200 | 0 | |
| 09/07/2025 |
23.25
|
257,200 | 23.45 | 23.70 | 23.20 | 16,300 | 2,100 | 0 | |
| 08/07/2025 |
23.25
|
168,800 | 23.40 | 23.40 | 23.15 | 10,000 | 2,800 | 0.2 | |
| 07/07/2025 |
23.30
|
201,400 | 23.45 | 23.45 | 23.10 | 10,300 | 0 | 0.2 | |
| 04/07/2025 |
23.30
|
163,600 | 23.50 | 23.50 | 23.15 | 0 | 4,800 | -0.1 | |
| 03/07/2025 |
23.50
|
282,500 | 23.20 | 23.60 | 23 | 18,000 | 1,200 | 0.4 | |
| 02/07/2025 |
23.20
|
89,100 | 23.40 | 23.40 | 22.95 | 100 | 0 | 0.0 | |
| 01/07/2025 |
23.35
|
121,700 | 24.05 | 24.05 | 23.30 | 4,900 | 0 | 0.1 | |
| 30/06/2025 |
24
|
291,100 | 22.80 | 24 | 22.75 | 4,800 | 0 | 0.1 | |
| 27/06/2025 |
22.85
|
131,600 | 23.25 | 23.40 | 22.85 | 1,600 | 0 | 0.0 | |
| 26/06/2025 |
23.20
|
162,400 | 23.10 | 23.50 | 22.95 | 0 | 800 | -0.0 | |
| 25/06/2025 |
23.45
|
315,200 | 24 | 24 | 23.45 | 0 | 7,500 | -0.2 | |
| 24/06/2025 |
24
|
185,200 | 24 | 24.20 | 23.85 | 10,800 | 600 | 0.2 | |
| 23/06/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 23/06/2025 |
23.90
|
368,700 | 24.50 | 24.50 | 23.90 | 100 | 62,900 | -1.5 | |
| 20/06/2025 |
23.93
|
701,300 | 24.52 | 24.52 | 23.87 | 32,300 | 60,600 | -1.1 | |
| 19/06/2025 |
24.45
|
243,100 | 24.87 | 24.87 | 24.32 | 15,200 | 25,100 | -0.4 | |
| 18/06/2025 |
24.91
|
579,600 | 24.35 | 25.30 | 24.35 | 53,000 | 49,500 | 0.1 | |
| 17/06/2025 |
24.32
|
262,600 | 24.26 | 24.32 | 24.06 | 53,000 | 1,200 | 1.9 | |
| 16/06/2025 |
24.26
|
233,900 | 24.26 | 24.32 | 23.93 | 22,500 | 20,100 | 0.1 | |
| 13/06/2025 |
24.00
|
369,700 | 24.13 | 24.29 | 23.74 | 1,600 | 63,800 | -2.3 | |
| 12/06/2025 |
24.39
|
252,100 | 24.13 | 24.65 | 24.13 | 39,700 | 28,600 | 0.4 | |
| 11/06/2025 |
24.13
|
146,300 | 24.13 | 24.16 | 23.90 | 25,700 | 14,700 | 0.4 | |
| 10/06/2025 |
23.97
|
142,400 | 23.93 | 24.26 | 23.93 | 17,200 | 2,400 | 0.5 | |
| 09/06/2025 |
23.97
|
152,300 | 23.93 | 24.23 | 23.90 | 4,800 | 13,000 | -0.3 | |
| 06/06/2025 |
23.97
|
207,800 | 24.32 | 24.32 | 23.97 | 11,300 | 35,600 | -0.9 | |
| 05/06/2025 |
24.32
|
298,900 | 23.84 | 24.58 | 23.84 | 37,100 | 11,100 | 1.0 | |
| 04/06/2025 |
24.00
|
645,900 | 24.26 | 24.32 | 23.80 | 67,100 | 22,700 | 1.6 | |
| 03/06/2025 |
24.32
|
716,900 | 24.45 | 24.71 | 24.23 | 84,300 | 300 | 3.2 | |
| 02/06/2025 |
24.29
|
600,300 | 25.49 | 25.49 | 24.29 | 3,200 | 46,300 | -1.7 | |
| 30/05/2025 |
24.91
|
743,300 | 24.13 | 24.91 | 24.10 | 50,100 | 18,900 | 1.2 | |
| 29/05/2025 |
23.84
|
302,400 | 24.29 | 24.29 | 23.48 | 0 | 42,100 | -1.6 | |
| 28/05/2025 |
23.87
|
450,900 | 23.38 | 24.29 | 23.35 | 34,400 | 34,400 | -0.0 | |
| 27/05/2025 |
23.54
|
290,300 | 23.64 | 23.87 | 23.22 | 19,500 | 28,200 | -0.3 | |