| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
4.35 | 15.10% | 5,226,200 | 435,200 | 0 |
28.80
34.60
33.80
|
|
2 tháng
(2026-07-13) |
4.15 | 14.31% | 10,549,400 | 534,800 | 0 |
27.60
34.60
33.80
|
|
3 tháng
(2026-06-15) |
4.15 | 14.31% | 13,519,500 | 549,600 | 0 |
27.60
34.60
33.80
|
|
6 tháng
(2026-03-16) |
2.95 | 9.77% | 27,485,800 | 418,200 | -0.0 |
27.60
34.60
33.80
|
|
12 tháng
(2025-09-16) |
3.39 | 11.40% | 52,766,100 | 648,900 | 7.3 |
24.86
35.70
33.80
|
|
24 tháng
(2024-09-23) |
1.41 | 4.46% | 83,498,700 | 681,049 | 8.5 |
24.86
35.70
33.80
|
|
36 tháng
(2023-09-27) |
7.58 | 29.62% | 112,352,600 | 653,649 | 8.2 |
20.76
35.70
33.80
|
|
60 tháng
(2021-10-07) |
16.38 | 97.66% | 148,215,500 | 696,583 | 9.3 |
13.44
35.70
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
29.30
|
177,800 | 30.35 | 30.35 | 28.60 | 0 | 8,100 | 0 | |
| 15/04/2026 |
29.30
|
344,000 | 29.50 | 29.90 | 29.30 | 0 | 200 | 0 | |
| 14/04/2026 |
29.50
|
340,300 | 29.40 | 30.50 | 29.20 | 0 | 18,000 | 0 | |
| 13/04/2026 |
29.30
|
248,600 | 29.50 | 30.25 | 28.70 | 0 | 21,200 | 0 | |
| 10/04/2026 |
29.45
|
359,400 | 29.40 | 29.50 | 29.20 | 900 | 7,400 | 0 | |
| 09/04/2026 |
29.40
|
172,400 | 29.50 | 30.40 | 29.40 | 9,400 | 300 | 0 | |
| 08/04/2026 |
29.55
|
252,400 | 29.40 | 30.50 | 29.40 | 20,800 | 28,600 | 0 | |
| 07/04/2026 |
29.50
|
324,500 | 29.50 | 31.15 | 29.15 | 19,500 | 22,700 | 0 | |
| 06/04/2026 |
29.50
|
243,800 | 29.30 | 31.40 | 29.30 | 0 | 9,600 | 0 | |
| 03/04/2026 |
29.50
|
292,300 | 29.50 | 31.45 | 29.35 | 0 | 21,200 | 0 | |
| 02/04/2026 |
29.40
|
270,500 | 29.40 | 31.15 | 29 | 14,500 | 19,400 | 0 | |
| 01/04/2026 |
29.40
|
452,400 | 30 | 30 | 29.35 | 0 | 10,000 | 0 | |
| 31/03/2026 |
29.35
|
413,100 | 29.95 | 31.50 | 29.35 | 0 | 10,400 | 0 | |
| 30/03/2026 |
29.75
|
226,400 | 29 | 29.90 | 29 | 2,900 | 300 | 0 | |
| 27/03/2026 |
29.80
|
279,500 | 29.50 | 30 | 29.50 | 0 | 20,100 | 0 | |
| 26/03/2026 |
29.50
|
192,500 | 29.50 | 30.50 | 29.50 | 1,800 | 7,100 | 0 | |
| 25/03/2026 |
30.30
|
268,400 | 30.45 | 31.50 | 29.50 | 0 | 13,700 | 0 | |
| 24/03/2026 |
30.45
|
229,300 | 30.80 | 31.45 | 29.30 | 14,900 | 6,200 | 0 | |
| 23/03/2026 |
30.80
|
245,600 | 29.45 | 30.80 | 29.30 | 3,500 | 0 | 0 | |
| 20/03/2026 |
30
|
238,700 | 29.50 | 30 | 29 | 8,400 | 22,100 | -0.4 | |
| 19/03/2026 |
29.80
|
298,800 | 29 | 29.80 | 29 | 12,700 | 17,300 | -0.1 | |
| 18/03/2026 |
28.60
|
404,800 | 30.30 | 31.50 | 28.60 | 6,300 | 1,300 | 0.1 | |
| 17/03/2026 |
29.50
|
178,400 | 30 | 30.20 | 29.50 | 4,400 | 1,700 | 0.1 | |
| 16/03/2026 |
30.20
|
189,300 | 31.70 | 32 | 29.50 | 12,600 | 3,400 | 0.3 | |
| 13/03/2026 |
30
|
286,100 | 30.55 | 31.20 | 29 | 12,600 | 3,400 | 0.3 | |
| 12/03/2026 |
30
|
362,700 | 29.50 | 31.80 | 29.50 | 21,800 | 100 | 0.7 | |
| 11/03/2026 |
29.95
|
346,400 | 29 | 30.45 | 29 | 47,400 | 7,400 | 1.2 | |
| 10/03/2026 |
28.55
|
507,700 | 29.60 | 31.50 | 28.55 | 27,700 | 2,500 | 0.7 | |
| 09/03/2026 |
29.60
|
355,500 | 28.05 | 30.50 | 27.85 | 27,700 | 2,500 | 0.7 | |
| 06/03/2026 |
29.75
|
442,100 | 28.50 | 30.50 | 28.30 | 11,500 | 18,100 | -0.2 | |
| 05/03/2026 |
29.50
|
563,300 | 28.25 | 30 | 28.05 | 40,500 | 38,500 | 0.0 | |
| 04/03/2026 |
29.50
|
471,600 | 28.40 | 29.50 | 27.95 | 0 | 21,200 | -0.6 | |
| 03/03/2026 |
29.85
|
318,100 | 30.20 | 30.20 | 27.85 | 5,500 | 19,400 | -0.4 | |
| 02/03/2026 |
29
|
176,100 | 29.05 | 29.05 | 27.10 | 11,500 | 44,300 | -1.1 | |
| 27/02/2026 |
29.05
|
1,300 | 29.10 | 30.80 | 28.80 | 0 | 500 | -0.0 | |
| 26/02/2026 |
30.95
|
12,400 | 30.95 | 30.95 | 29.70 | 0 | 4,400 | -0.1 | |
| 25/02/2026 |
30.95
|
21,800 | 30.50 | 31.50 | 30.20 | 0 | 400 | -0.0 | |
| 24/02/2026 |
31.95
|
111,800 | 30.70 | 31.95 | 29.75 | 0 | 9,900 | -0.3 | |
| 23/02/2026 |
30.70
|
7,900 | 30.70 | 31 | 30.65 | 0 | 2,500 | -0.1 | |
| 13/02/2026 |
30.70
|
261,300 | 32 | 34.95 | 30.70 | 900 | 5,600 | -0.1 | |
| 12/02/2026 |
33
|
360,300 | 32 | 33 | 31.50 | 47,700 | 7,100 | 1.3 | |
| 11/02/2026 |
33.45
|
454,900 | 31.70 | 33.70 | 31.60 | 32,800 | 7,300 | 0.8 | |
| 10/02/2026 |
31.70
|
470,200 | 32 | 33.40 | 30 | 0 | 30,700 | -1.0 | |
| 09/02/2026 |
32
|
259,000 | 32.20 | 33.65 | 31.50 | 39,600 | 17,500 | 0.7 | |
| 06/02/2026 |
33.25
|
455,200 | 35 | 35 | 31.80 | 39,600 | 17,500 | 0.7 | |
| 05/02/2026 |
33.90
|
277,000 | 32 | 34.10 | 31.90 | 41,800 | 20,200 | 0.7 | |
| 04/02/2026 |
32.40
|
284,800 | 33 | 33 | 31.70 | 9,400 | 6,900 | 0.1 | |
| 03/02/2026 |
33.90
|
281,900 | 35 | 35 | 31.70 | 11,500 | 44,300 | -1.1 | |
| 02/02/2026 |
33.90
|
479,900 | 35.85 | 35.85 | 33.80 | 76,000 | 9,200 | 2.3 | |
| 30/01/2026 |
35.70
|
493,800 | 35.70 | 35.70 | 33.50 | 89,700 | 100 | 3.0 | |
| 29/01/2026 |
35.70
|
424,700 | 34 | 35.70 | 32 | 74,200 | 1,800 | 2.4 | |
| 28/01/2026 |
34
|
478,700 | 31.90 | 34.20 | 30.20 | 9,800 | 0 | 0.3 | |
| 27/01/2026 |
32
|
474,000 | 32 | 32 | 30.10 | 0 | 0 | 0 | |
| 26/01/2026 |
32
|
191,000 | 30 | 32 | 29 | 100 | 100 | -0.0 | |
| 23/01/2026 |
30.90
|
614,200 | 29 | 31 | 28.50 | 0 | 6,800 | -0.2 | |
| 22/01/2026 |
30.10
|
203,400 | 28.50 | 30.25 | 28 | 0 | 0 | 0 | |
| 21/01/2026 |
29.50
|
186,500 | 27.50 | 29.50 | 27 | 0 | 6,000 | -0.2 | |
| 20/01/2026 |
27.70
|
178,300 | 26.70 | 28.60 | 26.60 | 300 | 900 | -0.0 | |
| 19/01/2026 |
27.50
|
214,200 | 27.05 | 27.50 | 26.70 | 4,000 | 3,200 | 0.0 | |
| 16/01/2026 |
28.30
|
226,600 | 27 | 28.30 | 26.70 | 0 | 200 | -0.0 | |
| 15/01/2026 |
27.70
|
224,400 | 27.80 | 27.80 | 26.65 | 6,000 | 1,600 | 0.1 | |
| 14/01/2026 |
27.80
|
247,300 | 28 | 28 | 26.15 | 19,700 | 17,600 | 0.1 | |
| 13/01/2026 |
28
|
81,400 | 28.60 | 30.30 | 27.95 | 100 | 1,500 | -0.0 | |
| 12/01/2026 |
28.40
|
264,400 | 26.70 | 28.50 | 26.70 | 22,600 | 7,000 | 0.4 | |
| 09/01/2026 |
26.70
|
238,400 | 29.90 | 30.30 | 26.60 | 0 | 0 | 0 | |
| 08/01/2026 |
28.60
|
202,800 | 26.60 | 29 | 26.50 | 14,600 | 400 | 0.4 | |
| 07/01/2026 |
27.70
|
273,100 | 25 | 27.70 | 24.35 | 13,300 | 2,900 | 0.3 | |
| 06/01/2026 |
25.90
|
4,300 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 05/01/2026 |
27.80
|
47,800 | 29 | 29 | 27.50 | 300 | 100 | 0.0 | |
| 31/12/2025 |
29
|
125,900 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
| 30/12/2025 |
28.50
|
153,900 | 28.25 | 30.25 | 28.05 | 100 | 200 | -0.0 | |
| 29/12/2025 |
28.40
|
179,800 | 27.70 | 28.55 | 27.70 | 400 | 200 | 0.0 | |
| 26/12/2025 |
27.75
|
150,600 | 27.70 | 29.50 | 27.70 | 700 | 300 | 0.0 | |
| 25/12/2025: Quyền mua cổ phiếu: 4/1 Giá: 15 (Volume + 25%, Ratio=0.25) | |||||||||
| 25/12/2025 |
27.85
|
206,600 | 28.20 | 28.20 | 27.50 | 0 | 300 | -0.0 | |
| 24/12/2025 |
27.24
|
168,300 | 26.97 | 27.37 | 26.25 | 600 | 800 | -0.0 | |
| 23/12/2025 |
26.97
|
152,600 | 28.27 | 28.27 | 25.44 | 800 | 800 | -0.0 | |
| 22/12/2025 |
27.29
|
60,000 | 26.97 | 27.29 | 26.97 | 700 | 0 | 0.0 | |
| 19/12/2025 |
26.97
|
266,100 | 25.49 | 27.42 | 25.44 | 700 | 100 | 0.0 | |
| 18/12/2025 |
26.52
|
179,800 | 25.26 | 27.42 | 25.26 | 0 | 500 | -0.0 | |
| 17/12/2025 |
26.25
|
207,300 | 26.30 | 26.52 | 24.95 | 1,600 | 0 | 0.0 | |
| 16/12/2025 |
25.17
|
203,600 | 24.72 | 25.35 | 24.72 | 100 | 0 | 0.0 | |
| 15/12/2025 |
25.17
|
261,600 | 25.17 | 25.35 | 25.08 | 500 | 0 | 0.0 | |
| 12/12/2025 |
25.35
|
250,100 | 25.04 | 25.62 | 24.72 | 0 | 0 | 0 | |
| 11/12/2025 |
24.86
|
252,000 | 24.99 | 25.17 | 23.91 | 0 | 800 | -0.0 | |
| 10/12/2025 |
25.08
|
213,100 | 24.90 | 25.17 | 24.90 | 0 | 0 | 0 | |
| 09/12/2025 |
25.17
|
197,000 | 26.07 | 26.07 | 24.99 | 0 | 2,400 | -0.1 | |
| 08/12/2025 |
25.98
|
203,200 | 25.58 | 26.07 | 25.53 | 700 | 4,600 | -0.1 | |
| 05/12/2025 |
26.97
|
142,600 | 27.87 | 27.87 | 26.93 | 0 | 2,600 | -0.1 | |
| 04/12/2025 |
28.90
|
169,900 | 29.04 | 29.08 | 27.02 | 300 | 1,300 | -0.0 | |
| 03/12/2025 |
28.90
|
196,300 | 29.08 | 30.07 | 28.90 | 900 | 300 | 0.0 | |
| 02/12/2025 |
28.95
|
243,800 | 28.32 | 28.95 | 28.23 | 8,500 | 100 | 0.3 | |
| 01/12/2025 |
27.46
|
536,900 | 27.82 | 27.82 | 26.93 | 1,300 | 0 | 0.0 | |
| 28/11/2025 |
26.93
|
173,700 | 24.54 | 27.06 | 24.54 | 0 | 0 | 0 | |
| 27/11/2025 |
25.44
|
9,500 | 25.62 | 25.62 | 25.17 | 300 | 0 | 0.0 | |
| 26/11/2025 |
25.17
|
23,800 | 25.17 | 25.17 | 25.08 | 0 | 0 | 0 | |
| 25/11/2025 |
25.17
|
25,000 | 25.08 | 25.17 | 23.55 | 100 | 2,600 | -0.1 | |
| 24/11/2025 |
25.13
|
119,700 | 25.62 | 26.07 | 25.13 | 0 | 400 | -0.0 | |
| 21/11/2025 |
25.17
|
24,100 | 25.89 | 25.89 | 25.17 | 0 | 0 | 0 | |
| 20/11/2025 |
25.89
|
6,500 | 25.80 | 25.94 | 25.80 | 0 | 0 | 0 | |
| 19/11/2025 |
25.89
|
66,200 | 25.62 | 25.89 | 25.62 | 0 | 0 | 0 | |