| 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) |
-1.40 | -3.99% | 1,911,800 | -574,735 | 0 |
33.50
35.70
33.70
|
|
2 tháng
(2026-04-13) |
-2.37 | -6.58% | 6,137,700 | -403,035 | 0 |
33.50
37.04
33.70
|
|
3 tháng
(2026-03-16) |
-1.30 | -3.72% | 10,911,000 | 95,765 | 15.4 |
33.50
37.04
33.70
|
|
6 tháng
(2025-12-15) |
1.27 | 3.93% | 51,998,600 | 2,260,965 | 89.3 |
31.06
39.38
33.70
|
|
12 tháng
(2025-06-17) |
2.01 | 6.36% | 106,070,900 | 1,684,665 | 66.9 |
28.97
39.38
33.70
|
|
24 tháng
(2024-06-24) |
8.46 | 33.52% | 162,432,100 | 2,508,595 | 101.4 |
22.90
39.38
33.70
|
|
36 tháng
(2023-06-28) |
15.07 | 80.88% | 211,079,300 | 3,316,985 | 138.7 |
17.10
39.38
33.70
|
|
60 tháng
(2021-07-08) |
16.40 | 94.82% | 264,944,900 | 904,280 | 98.3 |
14.35
39.38
33.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
31.07
|
740,000 | 31.64 | 31.91 | 31.07 | 27,200 | 30,200 | -0.1 | |
| 19/08/2025 |
32.04
|
544,300 | 32.34 | 32.34 | 31.99 | 1,700 | 12,300 | -0.4 | |
| 18/08/2025 |
32.34
|
612,100 | 32.82 | 32.87 | 32.34 | 3,200 | 26,500 | -0.9 | |
| 15/08/2025 |
32.78
|
584,300 | 33.70 | 33.74 | 32.74 | 2,700 | 82,900 | -3.0 | |
| 14/08/2025 |
33.66
|
614,600 | 33.31 | 33.66 | 32.96 | 8,900 | 33,000 | -0.9 | |
| 13/08/2025 |
33.31
|
1,070,400 | 34.14 | 34.36 | 33.17 | 5,100 | 160,300 | -6.0 | |
| 12/08/2025 |
34.14
|
898,500 | 35.06 | 35.06 | 33.79 | 19,200 | 200,300 | -7.1 | |
| 11/08/2025 |
34.84
|
981,200 | 34.84 | 35.49 | 34.53 | 76,300 | 97,700 | -0.9 | |
| 08/08/2025 |
34.84
|
889,700 | 35.98 | 35.98 | 34.57 | 7,200 | 39,100 | -1.3 | |
| 07/08/2025 |
35.32
|
2,201,900 | 34.09 | 35.58 | 34.09 | 272,900 | 5,400 | 10.6 | |
| 06/08/2025 |
33.57
|
652,800 | 32.65 | 33.61 | 32.34 | 142,700 | 18,900 | 4.7 | |
| 05/08/2025 |
32.39
|
521,500 | 32.74 | 32.96 | 32.39 | 57,800 | 57,500 | 0.0 | |
| 04/08/2025 |
32.82
|
373,300 | 32.91 | 33.00 | 32.65 | 23,100 | 53,500 | -1.1 | |
| 01/08/2025 |
32.91
|
382,100 | 33.61 | 33.61 | 32.61 | 32,300 | 86,400 | -2.0 | |
| 31/07/2025 |
33.09
|
527,100 | 33.96 | 33.96 | 32.47 | 2,800 | 167,600 | -6.2 | |
| 30/07/2025 |
32.26
|
476,800 | 32.12 | 32.65 | 31.95 | 2,300 | 98,000 | -3.5 | |
| 29/07/2025 |
32.12
|
917,900 | 34.57 | 34.57 | 31.86 | 4,900 | 192,700 | -7.2 | |
| 28/07/2025 |
34.14
|
979,500 | 33.74 | 34.57 | 33.26 | 199,500 | 144,200 | 2.1 | |
| 25/07/2025 |
33.66
|
488,000 | 33.79 | 33.96 | 33.52 | 79,900 | 17,700 | 2.4 | |
| 24/07/2025 |
33.66
|
810,900 | 34.14 | 34.14 | 33.44 | 95,600 | 43,400 | 2.0 | |
| 23/07/2025 |
33.52
|
529,600 | 32.65 | 33.52 | 32.65 | 101,200 | 65,600 | 1.4 | |
| 22/07/2025 |
32.65
|
584,800 | 32.74 | 32.82 | 32.39 | 16,900 | 106,200 | -3.3 | |
| 21/07/2025 |
32.74
|
487,700 | 33.26 | 33.44 | 32.69 | 600 | 24,300 | -0.9 | |
| 18/07/2025 |
33.26
|
1,493,900 | 33.70 | 34.57 | 33.26 | 55,500 | 286,300 | -8.9 | |
| 17/07/2025 |
33.22
|
479,600 | 32.65 | 33.26 | 32.43 | 70,600 | 37,400 | 1.2 | |
| 16/07/2025 |
32.65
|
249,700 | 32.69 | 32.78 | 32.39 | 13,200 | 104,200 | -3.4 | |
| 15/07/2025 |
32.78
|
360,900 | 33.04 | 33.26 | 32.78 | 28,400 | 23,800 | 0.2 | |
| 14/07/2025 |
32.82
|
190,000 | 32.96 | 33.09 | 32.39 | 1,600 | 14,600 | -0.5 | |
| 11/07/2025 |
32.87
|
343,700 | 32.82 | 32.96 | 32.65 | 44,500 | 24,500 | 0 | |
| 10/07/2025 |
32.65
|
234,000 | 32.56 | 32.96 | 32.47 | 62,800 | 7,200 | 0 | |
| 09/07/2025 |
32.56
|
398,200 | 32.96 | 32.96 | 32.34 | 300 | 11,600 | 0 | |
| 08/07/2025 |
32.82
|
419,600 | 33.26 | 33.57 | 32.65 | 83,300 | 35,300 | 1.8 | |
| 07/07/2025 |
32.17
|
352,600 | 32.12 | 32.34 | 31.77 | 7,200 | 31,500 | -0.9 | |
| 04/07/2025 |
31.86
|
584,500 | 32.56 | 33.00 | 31.73 | 300 | 60,000 | -2.2 | |
| 03/07/2025 |
32.47
|
781,200 | 33.52 | 34.14 | 32.47 | 128,500 | 5,300 | 4.7 | |
| 02/07/2025 |
33.31
|
1,186,000 | 33.26 | 34.44 | 33.26 | 57,900 | 50,100 | 0.3 | |
| 01/07/2025 |
33.17
|
482,600 | 32.65 | 33.66 | 32.65 | 72,000 | 52,000 | 0.8 | |
| 30/06/2025 |
32.61
|
220,700 | 33.17 | 33.31 | 32.47 | 0 | 8,200 | -0.3 | |
| 27/06/2025 |
32.91
|
259,600 | 33.17 | 33.66 | 32.69 | 42,800 | 54,500 | -0.4 | |
| 26/06/2025 |
32.91
|
166,800 | 32.82 | 33.22 | 32.74 | 0 | 18,600 | -0.7 | |
| 25/06/2025 |
32.96
|
152,100 | 33.00 | 33.09 | 32.65 | 0 | 36,200 | -1.4 | |
| 24/06/2025 |
33.00
|
370,000 | 32.61 | 34.09 | 32.61 | 31,200 | 37,100 | -0.2 | |
| 23/06/2025 |
32.61
|
289,900 | 32.78 | 32.78 | 31.95 | 0 | 62,800 | -2.3 | |
| 20/06/2025 |
32.78
|
388,000 | 31.07 | 32.87 | 31.07 | 32,000 | 19,500 | 0.4 | |
| 19/06/2025 |
31.20
|
189,000 | 31.34 | 31.42 | 30.81 | 0 | 10,500 | -0.4 | |
| 18/06/2025 |
31.34
|
99,800 | 31.69 | 31.91 | 31.29 | 2,500 | 200 | 0.1 | |
| 17/06/2025 |
31.69
|
110,600 | 31.38 | 31.77 | 31.20 | 7,900 | 2,900 | 0.2 | |
| 16/06/2025 |
31.16
|
143,100 | 30.37 | 31.29 | 30.37 | 18,700 | 2,500 | 0.6 | |
| 13/06/2025 |
30.94
|
207,900 | 31.34 | 31.60 | 30.90 | 0 | 21,400 | -0.8 | |
| 12/06/2025 |
31.64
|
125,400 | 31.86 | 31.86 | 31.07 | 57,900 | 24,100 | 1.2 | |
| 11/06/2025 |
31.12
|
99,700 | 31.51 | 31.51 | 30.90 | 1,500 | 8,200 | -0.2 | |
| 10/06/2025 |
30.90
|
162,400 | 31.29 | 31.69 | 30.90 | 9,800 | 12,600 | -0.1 | |
| 09/06/2025 |
31.29
|
126,400 | 32.39 | 32.39 | 31.29 | 0 | 28,100 | -1.0 | |
| 06/06/2025 |
32.39
|
312,100 | 31.86 | 32.65 | 31.77 | 13,300 | 31,500 | -0.7 | |
| 05/06/2025 |
31.86
|
504,900 | 31.51 | 32.74 | 30.64 | 130,800 | 67,600 | 2.2 | |
| 04/06/2025 |
31.51
|
242,000 | 32.30 | 32.34 | 31.51 | 18,200 | 50,800 | -1.2 | |
| 03/06/2025 |
32.30
|
228,900 | 32.87 | 32.91 | 32.30 | 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 |
32.96
|
316,800 | 33.17 | 34.31 | 32.82 | 12,400 | 100,100 | -3.4 | |
| 30/05/2025 |
33.09
|
381,100 | 33.20 | 33.32 | 32.62 | 185,000 | 15,700 | 9.6 | |
| 29/05/2025 |
33.26
|
264,800 | 33.26 | 33.55 | 32.97 | 74,300 | 9,900 | 3.7 | |
| 28/05/2025 |
33.20
|
325,800 | 33.90 | 33.90 | 32.85 | 80,700 | 44,200 | 2.1 | |
| 27/05/2025 |
33.61
|
508,500 | 34.90 | 34.90 | 33.55 | 64,900 | 117,000 | -3.1 | |
| 26/05/2025 |
33.26
|
599,500 | 31.86 | 33.26 | 31.22 | 179,700 | 48,500 | 7.3 | |
| 23/05/2025 |
31.10
|
415,600 | 29.99 | 31.34 | 29.76 | 74,200 | 13,500 | 3.2 | |
| 22/05/2025 |
29.53
|
324,200 | 29.18 | 29.94 | 29.18 | 74,100 | 5,800 | 0 | |
| 21/05/2025 |
29.18
|
170,100 | 29.76 | 29.76 | 28.89 | 28,700 | 27,800 | 0.0 | |
| 20/05/2025 |
29.29
|
254,200 | 28.94 | 29.88 | 28.68 | 23,600 | 13,500 | 0.5 | |
| 19/05/2025 |
28.94
|
316,400 | 29.76 | 30.05 | 28.94 | 10,100 | 55,100 | 0 | |
| 16/05/2025 |
29.82
|
415,100 | 29.35 | 29.88 | 28.54 | 30,900 | 5,001 | 0 | |
| 15/05/2025 |
29.35
|
285,400 | 30.17 | 30.17 | 29.06 | 13,200 | 19,200 | 0 | |
| 14/05/2025 |
29.82
|
454,800 | 28.74 | 29.99 | 28.62 | 203,735 | 15,700 | 0 | |
| 13/05/2025 |
28.48
|
293,200 | 28.89 | 29.12 | 28.30 | 25,700 | 55,700 | 0 | |
| 12/05/2025 |
28.01
|
213,300 | 27.13 | 28.01 | 26.93 | 10,700 | 5,700 | 0 | |
| 09/05/2025 |
27.02
|
287,900 | 27.63 | 27.63 | 26.93 | 18,200 | 17,500 | 0 | |
| 08/05/2025 |
26.93
|
267,100 | 27.43 | 27.43 | 26.73 | 26,400 | 30,100 | 0 | |
| 07/05/2025 |
26.84
|
264,700 | 26.06 | 27.54 | 25.91 | 19,700 | 19,500 | 0 | |
| 06/05/2025 |
26.00
|
150,600 | 25.73 | 26.26 | 25.73 | 12,100 | 15,100 | 0 | |
| 05/05/2025 |
25.70
|
160,900 | 26.20 | 26.32 | 25.62 | 200 | 9,700 | 0 | |
| 29/04/2025 |
25.97
|
261,800 | 25.24 | 26.84 | 25.24 | 10,700 | 81,000 | -3.1 | |
| 28/04/2025 |
25.09
|
222,500 | 24.83 | 25.44 | 24.51 | 84,600 | 11,000 | 3.2 | |
| 25/04/2025 |
24.83
|
151,300 | 24.95 | 24.95 | 24.51 | 7,800 | 31,500 | -1.0 | |
| 24/04/2025 |
24.86
|
398,300 | 23.95 | 25.59 | 23.95 | 22,200 | 73,500 | -2.2 | |
| 23/04/2025 |
23.93
|
159,700 | 23.93 | 23.95 | 23.40 | 36,800 | 12,600 | 1.0 | |
| 22/04/2025 |
22.90
|
625,900 | 24.63 | 24.63 | 22.50 | 296,330 | 72,300 | 8.7 | |
| 21/04/2025 |
24.19
|
138,200 | 24.51 | 24.51 | 23.98 | 0 | 37,600 | -1.6 | |
| 18/04/2025 |
24.16
|
457,600 | 23.95 | 24.77 | 23.57 | 50,800 | 96,700 | -1.9 | |
| 17/04/2025 |
23.43
|
163,800 | 24.51 | 25.09 | 23.43 | 5,700 | 86,200 | -3.3 | |
| 16/04/2025 |
24.39
|
937,900 | 22.93 | 24.74 | 22.03 | 535,000 | 218,300 | 12.7 | |
| 15/04/2025 |
23.66
|
717,400 | 25.15 | 26.20 | 23.66 | 135,700 | 115,900 | 0.7 | |
| 14/04/2025 |
25.41
|
555,800 | 27.43 | 27.43 | 25.41 | 32,600 | 46,700 | -0.7 | |
| 11/04/2025 |
26.20
|
1,246,800 | 25.53 | 26.84 | 25.53 | 53,900 | 119,100 | -2.9 | |
| 10/04/2025 |
27.43
|
290,600 | 27.43 | 27.43 | 27.43 | 3,000 | 1,900 | 0.1 | |
| 09/04/2025 |
25.65
|
46,600 | 25.65 | 25.65 | 25.65 | 100 | 0 | 0.0 | |
| 08/04/2025 |
27.57
|
42,800 | 27.57 | 27.57 | 27.57 | 2,000 | 0 | 0.1 | |
| 04/04/2025 |
29.64
|
48,700 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 03/04/2025 |
31.86
|
81,800 | 31.86 | 31.86 | 31.86 | 0 | 0 | 0 | |
| 02/04/2025 |
34.25
|
136,300 | 34.55 | 34.55 | 34.25 | 14,500 | 9,450 | 0.3 | |
| 01/04/2025 |
34.55
|
122,700 | 34.43 | 34.66 | 34.31 | 3,600 | 29,200 | -1.5 | |
| 31/03/2025 |
34.78
|
185,000 | 34.55 | 34.78 | 34.25 | 13,900 | 19,800 | -0.3 | |
| 28/03/2025 |
34.60
|
412,300 | 34.31 | 35.89 | 34.14 | 39,701 | 22,600 | 1.0 | |