| 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) |
-2.75 | -9.48% | 586,340,400 | 53,137,400 | 1,530.3 |
24.85
29
26.15
|
|
2 tháng
(2026-01-12) |
-1.95 | -6.91% | 1,282,791,400 | 136,611,400 | 3,830.0 |
24.85
29
26.15
|
|
3 tháng
(2025-12-15) |
2.50 | 10.53% | 1,772,643,800 | 182,450,000 | 5,033.6 |
23.75
29
26.15
|
|
6 tháng
(2025-09-15) |
-0.60 | -2.23% | 3,556,855,800 | 76,239,400 | 2,417.1 |
22.85
29
26.15
|
|
12 tháng
(2025-03-18) |
8.31 | 46.33% | 7,307,402,800 | 3,584,119 | -503.0 |
15.50
29
26.15
|
|
24 tháng
(2024-03-25) |
10.48 | 66.42% | 10,861,171,600 | -1,242,810 | -662.3 |
14.05
29
26.15
|
|
36 tháng
(2023-03-29) |
16.34 | 164.84% | 13,909,943,100 | -1,350,611 | -665.8 |
9.78
29
26.15
|
|
60 tháng
(2021-04-08) |
15.82 | 151.65% | 20,382,894,700 | 17,164,836 | -423.2 |
7.66
29
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
18.61
|
18,250,000 | 18.54 | 18.61 | 18.01 | 109,000 | 208,700 | -2.4 | |
| 23/05/2025 |
18.50
|
14,495,200 | 18.69 | 18.69 | 18.43 | 1,545,200 | 104,000 | 35.9 | |
| 22/05/2025 |
18.50
|
25,760,800 | 19.03 | 19.03 | 18.39 | 2,921,579 | 2,047,293 | 0 | |
| 21/05/2025 |
18.80
|
30,367,300 | 18.91 | 19.18 | 18.65 | 3,081,600 | 2,423,500 | 17.1 | |
| 20/05/2025 |
18.65
|
31,383,600 | 18.54 | 18.84 | 18.39 | 5,909,000 | 3,074,400 | 69.6 | |
| 19/05/2025 |
18.46
|
25,291,500 | 18.39 | 18.69 | 18.28 | 6,041,000 | 23,200 | 0 | |
| 16/05/2025 |
18.50
|
28,984,500 | 18.88 | 18.88 | 18.50 | 6,614,953 | 3,408,473 | 0 | |
| 15/05/2025 |
18.80
|
69,083,100 | 18.46 | 19.10 | 18.46 | 26,434,600 | 4,342,710 | 0 | |
| 14/05/2025 |
18.39
|
29,669,300 | 18.39 | 18.54 | 18.28 | 5,908,500 | 1,191,400 | 0 | |
| 13/05/2025 |
18.39
|
40,093,100 | 18.05 | 18.39 | 18.01 | 15,413,700 | 1,063,200 | 0 | |
| 12/05/2025 |
17.86
|
34,696,600 | 17.56 | 17.94 | 17.53 | 1,292,600 | 1,761,600 | 0 | |
| 09/05/2025 |
17.64
|
15,034,800 | 17.79 | 17.79 | 17.56 | 3,770,400 | 1,042,700 | 0 | |
| 08/05/2025 |
17.68
|
21,016,400 | 17.49 | 17.71 | 17.41 | 6,196,400 | 1,083,800 | 0 | |
| 07/05/2025 |
17.41
|
18,993,100 | 17.68 | 17.71 | 17.41 | 982,600 | 1,001,800 | 0 | |
| 06/05/2025 |
17.68
|
22,793,600 | 17.71 | 17.79 | 17.64 | 4,177,100 | 4,587,500 | 0 | |
| 05/05/2025 |
17.68
|
18,857,200 | 17.79 | 17.83 | 17.60 | 5,426,300 | 5,394,700 | 0 | |
| 29/04/2025 |
17.68
|
13,178,800 | 17.79 | 17.83 | 17.68 | 634,400 | 1,365,997 | -17.3 | |
| 28/04/2025 |
17.79
|
23,070,500 | 17.86 | 17.90 | 17.68 | 5,365,850 | 760,635 | 109.1 | |
| 25/04/2025 |
17.68
|
40,711,200 | 17.64 | 17.83 | 17.49 | 2,008,702 | 3,061,794 | -24.7 | |
| 24/04/2025 |
17.45
|
18,099,100 | 17.56 | 17.56 | 17.30 | 2,126,135 | 1,103,127 | 23.8 | |
| 23/04/2025 |
17.56
|
33,860,600 | 17.60 | 17.79 | 17.34 | 1,221,994 | 5,652,600 | -103.4 | |
| 22/04/2025 |
17.34
|
45,375,000 | 17.15 | 17.38 | 16.17 | 5,996,948 | 1,580,965 | 98.5 | |
| 21/04/2025 |
17.23
|
37,143,800 | 17.64 | 17.64 | 17.11 | 765,383 | 1,443,700 | -15.6 | |
| 18/04/2025 |
17.45
|
31,562,900 | 17.34 | 17.60 | 17.30 | 1,346,900 | 374,600 | 22.7 | |
| 17/04/2025 |
17.26
|
21,573,500 | 17.04 | 17.26 | 16.96 | 1,286,725 | 2,336,800 | -23.9 | |
| 16/04/2025 |
17.19
|
21,897,000 | 17.26 | 17.45 | 17.08 | 2,124,108 | 2,704,275 | -13.2 | |
| 15/04/2025 |
17.26
|
29,512,300 | 17.26 | 17.56 | 17.19 | 3,558,944 | 3,195,615 | 8.4 | |
| 14/04/2025 |
17.60
|
31,682,100 | 17.64 | 17.68 | 17.38 | 5,083,517 | 5,920,400 | -19.3 | |
| 11/04/2025 |
17.60
|
78,951,400 | 16.89 | 17.64 | 16.81 | 12,052,877 | 1,293,832 | 246.1 | |
| 10/04/2025 |
16.55
|
1,687,200 | 16.55 | 16.55 | 16.55 | 1,417,214 | 662,100 | 8.6 | |
| 09/04/2025 |
15.50
|
61,224,500 | 14.60 | 16.06 | 14.60 | 5,334,300 | 17,798,591 | -252.8 | |
| 08/04/2025 |
15.69
|
64,519,700 | 15.87 | 16.44 | 15.69 | 1,744,700 | 21,388,476 | -412.1 | |
| 04/04/2025 |
16.85
|
73,116,900 | 15.84 | 16.85 | 15.84 | 1,260,000 | 22,206,618 | -450.1 | |
| 03/04/2025 |
17.00
|
86,268,100 | 17.71 | 17.79 | 17.00 | 1,585,000 | 31,623,996 | -691.6 | |
| 02/04/2025 |
18.28
|
9,787,900 | 18.46 | 18.50 | 18.28 | 672,500 | 683,000 | -0.3 | |
| 01/04/2025 |
18.46
|
13,919,500 | 18.13 | 18.46 | 18.01 | 500,126 | 500,500 | -0.0 | |
| 31/03/2025 |
18.09
|
18,699,200 | 17.90 | 18.09 | 17.86 | 0 | 1,135 | -0.0 | |
| 28/03/2025 |
17.94
|
13,037,100 | 18.01 | 18.09 | 17.86 | 2,007,300 | 2,008,800 | -0.0 | |
| 27/03/2025 |
17.94
|
12,425,800 | 18.01 | 18.09 | 17.94 | 0 | 26 | -0.0 | |
| 26/03/2025 |
18.01
|
18,277,300 | 18.13 | 18.31 | 18.01 | 0 | 536 | -0.0 | |
| 25/03/2025 |
18.16
|
12,739,400 | 18.39 | 18.43 | 18.13 | 0 | 0 | 0 | |
| 24/03/2025 |
18.31
|
15,571,400 | 18.24 | 18.31 | 17.98 | 1,176,900 | 1,177,026 | -0.0 | |
| 21/03/2025 |
18.24
|
15,567,500 | 18.24 | 18.39 | 18.16 | 0 | 0 | 0 | |
| 20/03/2025 |
18.20
|
21,142,600 | 18.01 | 18.28 | 17.94 | 1,320,020 | 1,319,600 | 0.0 | |
| 19/03/2025 |
17.90
|
20,386,000 | 17.94 | 18.01 | 17.79 | 568,777 | 296,700 | 6.5 | |
| 18/03/2025 |
17.94
|
26,614,000 | 18.31 | 18.31 | 17.94 | 1,532,975 | 1,533,275 | -0.0 | |
| 17/03/2025 |
18.24
|
25,601,900 | 18.31 | 18.35 | 18.09 | 1,104,600 | 1,105,020 | -0.0 | |
| 14/03/2025 |
18.24
|
19,724,000 | 18.20 | 18.35 | 18.13 | 310,000 | 599,577 | -7.0 | |
| 13/03/2025 |
18.24
|
23,064,100 | 18.50 | 18.54 | 18.16 | 2,550,000 | 2,555,355 | -0.1 | |
| 12/03/2025 |
18.46
|
30,957,600 | 18.69 | 18.76 | 18.46 | 2,600,000 | 2,601,000 | -0.0 | |
| 11/03/2025 |
18.61
|
26,519,300 | 18.16 | 18.61 | 18.13 | 1,720,216 | 1,693,416 | 0.6 | |
| 10/03/2025 |
18.39
|
19,419,600 | 18.58 | 18.69 | 18.35 | 58,536 | 50,200 | 0.2 | |
| 07/03/2025 |
18.39
|
47,416,100 | 18.20 | 18.69 | 18.09 | 429,500 | 446,972 | -0.4 | |
| 06/03/2025 |
18.09
|
25,919,100 | 17.79 | 18.09 | 17.64 | 551,777 | 617,116 | -1.5 | |
| 05/03/2025 |
17.68
|
30,355,700 | 17.56 | 18.09 | 17.49 | 3,236,400 | 3,236,936 | -0.0 | |
| 04/03/2025 |
17.56
|
21,367,000 | 17.30 | 17.71 | 17.15 | 12,854,986 | 12,843,038 | 0.3 | |
| 03/03/2025 |
17.34
|
9,195,600 | 17.26 | 17.34 | 17.23 | 961,426 | 965,077 | -0.1 | |
| 28/02/2025 |
17.26
|
11,052,800 | 17.34 | 17.38 | 17.23 | 1,190,000 | 1,190,931 | -0.0 | |
| 27/02/2025 |
17.41
|
12,766,600 | 17.41 | 17.45 | 17.23 | 389,500 | 404,486 | -0.3 | |
| 26/02/2025 |
17.41
|
8,376,800 | 17.64 | 17.68 | 17.41 | 370,106 | 370,132 | -0.0 | |
| 25/02/2025 |
17.56
|
37,696,200 | 17.30 | 17.68 | 17.30 | 670,200 | 676,420 | -0.1 | |
| 24/02/2025 |
17.26
|
13,460,200 | 17.11 | 17.30 | 17.11 | 279,000 | 279,100 | -0.0 | |
| 21/02/2025 |
17.19
|
20,513,900 | 17.19 | 17.38 | 17.11 | 338,500 | 344,100 | -0.1 | |
| 20/02/2025 |
17.15
|
10,831,800 | 17.26 | 17.26 | 17.15 | 790,000 | 793,000 | -0.1 | |
| 19/02/2025 |
17.15
|
9,166,500 | 17.11 | 17.23 | 17.04 | 1,185,575 | 1,187,400 | -0.0 | |
| 18/02/2025 |
17.04
|
10,082,500 | 17.00 | 17.23 | 16.96 | 2,415,600 | 2,415,640 | -0.0 | |
| 17/02/2025 |
17.00
|
8,679,000 | 17.19 | 17.19 | 16.96 | 639,042 | 625,000 | 0.3 | |
| 14/02/2025 |
17.15
|
8,160,100 | 17.26 | 17.26 | 17.11 | 45,000 | 46,175 | -0.0 | |
| 13/02/2025 |
17.19
|
7,458,100 | 17.15 | 17.19 | 16.96 | 100,000 | 104,690 | -0.1 | |
| 12/02/2025 |
17.04
|
7,185,700 | 17.26 | 17.30 | 17.04 | 574,500 | 588,542 | -0.3 | |
| 11/02/2025 |
17.26
|
7,739,300 | 17.26 | 17.26 | 17.15 | 45,000 | 45,046 | -0.0 | |
| 10/02/2025 |
17.19
|
19,336,200 | 17.04 | 17.45 | 16.85 | 523,700 | 523,700 | 0 | |
| 07/02/2025 |
17.08
|
14,192,900 | 17.04 | 17.26 | 16.81 | 45,000 | 45,200 | -0.0 | |
| 06/02/2025 |
16.96
|
10,756,200 | 16.93 | 17.23 | 16.93 | 351,700 | 351,700 | 0 | |
| 05/02/2025 |
16.89
|
7,229,500 | 16.89 | 16.93 | 16.74 | 0 | 0 | 0 | |
| 04/02/2025 |
16.85
|
11,057,300 | 16.66 | 16.96 | 16.59 | 501,825 | 512,042 | -0.2 | |
| 03/02/2025 |
16.59
|
8,664,400 | 16.55 | 16.70 | 16.47 | 751,066 | 743,200 | 0.2 | |
| 24/01/2025 |
16.81
|
9,798,300 | 16.55 | 16.85 | 16.55 | 69 | 0 | 0.0 | |
| 23/01/2025 |
16.66
|
13,735,100 | 16.44 | 16.70 | 16.36 | 1,505,700 | 1,504,600 | 0.0 | |
| 22/01/2025 |
16.36
|
5,961,800 | 16.47 | 16.47 | 16.32 | 2,061,100 | 2,068,966 | -0.2 | |
| 21/01/2025 |
16.40
|
6,770,200 | 16.47 | 16.55 | 16.32 | 0 | 69 | -0.0 | |
| 20/01/2025 |
16.40
|
8,238,800 | 16.14 | 16.47 | 16.14 | 1,187,870 | 1,186,900 | 0.0 | |
| 17/01/2025 |
16.14
|
4,483,700 | 16.14 | 16.14 | 16.02 | 3,481,700 | 3,481,700 | 0 | |
| 16/01/2025 |
16.06
|
7,329,100 | 16.14 | 16.21 | 16.02 | 2,572,700 | 2,574,100 | -0.0 | |
| 15/01/2025 |
16.02
|
4,726,200 | 16.10 | 16.14 | 15.99 | 2,968,600 | 2,970,670 | -0.0 | |
| 14/01/2025 |
15.99
|
5,736,000 | 16.06 | 16.14 | 15.87 | 2,200,000 | 2,200,000 | 0 | |
| 13/01/2025 |
16.14
|
7,871,600 | 15.87 | 16.14 | 15.72 | 324,900 | 324,900 | 0 | |
| 10/01/2025 |
15.87
|
8,681,700 | 16.10 | 16.14 | 15.87 | 1,733,800 | 1,734,352 | -0.0 | |
| 09/01/2025 |
16.14
|
4,367,500 | 16.21 | 16.29 | 16.10 | 3,153,800 | 3,153,800 | 0 | |
| 08/01/2025 |
16.21
|
6,536,100 | 16.10 | 16.29 | 16.10 | 1,880,465 | 1,880,465 | 0 | |
| 07/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 07/01/2025 |
16.25
|
11,801,300 | 16.29 | 16.29 | 15.91 | 2,667,265 | 2,657,000 | 0.2 | |
| 06/01/2025 |
15.92
|
14,555,800 | 16.12 | 16.25 | 15.92 | 80,048 | 0 | 0.0 | |
| 03/01/2025 |
16.12
|
11,035,600 | 16.45 | 16.45 | 16.12 | 195,000 | 195,000 | 0 | |
| 02/01/2025 |
16.45
|
12,435,800 | 16.41 | 16.61 | 16.35 | 37,898 | 27,563 | 0.3 | |
| 31/12/2024 |
16.38
|
11,241,300 | 16.19 | 16.38 | 16.19 | 530,000 | 610,048 | -2.0 | |
| 30/12/2024 |
16.19
|
11,064,900 | 16.41 | 16.41 | 16.19 | 500,000 | 500,000 | 0 | |
| 27/12/2024 |
16.35
|
16,701,900 | 16.35 | 16.51 | 16.32 | 1,796,300 | 1,813,600 | -0.4 | |
| 26/12/2024 |
16.25
|
19,904,600 | 15.99 | 16.25 | 15.96 | 1,347,600 | 1,366,500 | -0.5 | |
| 25/12/2024 |
15.96
|
14,819,900 | 15.63 | 16.19 | 15.63 | 1,001,700 | 1,000,000 | 0.0 | |
| 24/12/2024 |
15.60
|
3,479,800 | 15.70 | 15.70 | 15.57 | 204,000 | 204,200 | -0.0 | |