| 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) |
-0.20 | -0.41% | 7,625,800 | -586,152 | 0 |
48
48.60
48
|
|
2 tháng
(2026-07-13) |
-0.65 | -1.34% | 17,598,400 | 868,453 | 0 |
45.45
49
48
|
|
3 tháng
(2026-06-15) |
-2.30 | -4.57% | 25,116,200 | 633,233 | 0 |
45.45
50.60
48
|
|
6 tháng
(2026-03-16) |
2.75 | 6.08% | 66,165,700 | -397,021 | 14.0 |
45.25
53.60
48
|
|
12 tháng
(2025-09-16) |
18.36 | 61.96% | 147,478,200 | 1,157,679 | 69.6 |
29.64
53.60
48
|
|
24 tháng
(2024-09-23) |
29.36 | 157.56% | 251,849,200 | 2,758,044 | 119.4 |
16.27
53.60
48
|
|
36 tháng
(2023-09-27) |
34.94 | 267.59% | 292,872,800 | 3,015,644 | 123.8 |
11.74
53.60
48
|
|
60 tháng
(2021-10-07) |
21.97 | 84.38% | 409,651,000 | -98,672 | 73.2 |
5.76
53.60
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 20/08/2025 |
26.55
|
721,000 | 26.27 | 26.55 | 26.14 | 48,100 | 58,100 | -0.3 | |
| 19/08/2025 |
26.32
|
598,800 | 26.32 | 26.45 | 26.23 | 18,700 | 10,100 | 0.2 | |
| 18/08/2025 |
26.23
|
740,200 | 26.09 | 26.36 | 26.05 | 58,400 | 5,000 | 1.5 | |
| 15/08/2025 |
26.05
|
775,900 | 26.09 | 26.18 | 26 | 89,900 | 12,200 | 2.2 | |
| 14/08/2025 |
26.09
|
674,200 | 25.91 | 26.18 | 25.91 | 28,700 | 0 | 0.8 | |
| 13/08/2025 |
26
|
588,500 | 25.86 | 26.14 | 25.86 | 59,300 | 20,900 | 1.1 | |
| 12/08/2025 |
25.91
|
766,700 | 26.23 | 26.23 | 25.45 | 35,200 | 47,500 | -0.3 | |
| 11/08/2025 |
26.09
|
591,300 | 26.05 | 26.36 | 26 | 10,500 | 125,800 | -3.3 | |
| 08/08/2025 |
26.05
|
903,300 | 25.82 | 26.05 | 25.68 | 70,000 | 13,300 | 1.6 | |
| 07/08/2025 |
25.68
|
631,900 | 25.36 | 25.73 | 25.36 | 72,000 | 23,400 | 1.4 | |
| 06/08/2025 |
25.36
|
731,400 | 25.18 | 25.36 | 24.86 | 71,700 | 4,000 | 1.9 | |
| 05/08/2025 |
25
|
1,457,800 | 25.09 | 25.45 | 24.41 | 41,200 | 13,100 | 0.8 | |
| 04/08/2025 |
25.09
|
882,600 | 24.45 | 25.09 | 24.41 | 222,300 | 50,900 | 4.7 | |
| 01/08/2025 |
24.50
|
1,067,700 | 23.55 | 24.59 | 23.41 | 46,200 | 49,700 | -0.1 | |
| 31/07/2025 |
23.41
|
1,146,600 | 22.18 | 23.41 | 21.91 | 56,400 | 1,100 | 1.4 | |
| 30/07/2025 |
21.91
|
2,241,300 | 19.91 | 21.91 | 19.91 | 3,900 | 37,800 | -0.8 | |
| 29/07/2025 |
20.50
|
1,368,300 | 20.36 | 20.73 | 20 | 81,700 | 11,000 | 1.6 | |
| 28/07/2025 |
20.05
|
319,400 | 19.95 | 20.18 | 19.91 | 0 | 16,800 | -0.4 | |
| 25/07/2025 |
19.91
|
188,400 | 19.77 | 20 | 19.55 | 1,000 | 0 | 0.0 | |
| 24/07/2025 |
19.73
|
127,200 | 19.64 | 19.73 | 19.55 | 500 | 700 | -0.0 | |
| 23/07/2025 |
19.64
|
150,500 | 19.68 | 19.73 | 19.45 | 3,500 | 5,400 | -0.0 | |
| 22/07/2025 |
19.68
|
227,900 | 19.73 | 19.73 | 19.41 | 0 | 68,300 | -1.5 | |
| 21/07/2025 |
19.73
|
267,400 | 19.55 | 19.73 | 19.55 | 0 | 0 | 0 | |
| 18/07/2025 |
19.73
|
375,200 | 19.73 | 19.73 | 19.41 | 5,300 | 12,500 | -0.2 | |
| 17/07/2025 |
19.73
|
572,300 | 19.91 | 19.91 | 19.50 | 0 | 18,600 | -0.4 | |
| 16/07/2025 |
19.91
|
262,700 | 19.91 | 19.91 | 19.36 | 0 | 34,400 | -0.8 | |
| 15/07/2025 |
19.91
|
663,200 | 19.14 | 19.95 | 19.14 | 3,200 | 30,500 | -0.6 | |
| 14/07/2025 |
20.14
|
388,800 | 21.27 | 21.27 | 20.14 | 24,100 | 50,800 | -0.6 | |
| 11/07/2025 |
21.64
|
411,200 | 22 | 22.18 | 21.64 | 0 | 25,700 | 0 | |
| 10/07/2025 |
22
|
237,200 | 21.91 | 22 | 21.82 | 5,000 | 24,000 | 0 | |
| 09/07/2025 |
22
|
711,600 | 22.18 | 22.36 | 21.55 | 30,900 | 191,629 | 0 | |
| 08/07/2025 |
22.45
|
324,900 | 22 | 22.45 | 21.82 | 100 | 54,600 | -1.3 | |
| 07/07/2025 |
22.05
|
689,800 | 22.73 | 22.95 | 21.91 | 7,800 | 180,000 | -4.2 | |
| 04/07/2025 |
22.73
|
488,200 | 22.55 | 22.73 | 22.36 | 4,100 | 20,200 | -0.4 | |
| 03/07/2025 |
22.55
|
753,800 | 23.14 | 23.18 | 22.41 | 50,500 | 73,800 | -0.6 | |
| 02/07/2025 |
23.14
|
944,000 | 22.14 | 23.18 | 22.09 | 537,000 | 0 | 13.5 | |
| 01/07/2025 |
22.14
|
545,800 | 22.09 | 22.23 | 21.95 | 25,100 | 0 | 0.6 | |
| 30/06/2025 |
22.14
|
463,800 | 22.09 | 22.14 | 21.77 | 43,300 | 18,800 | 0.6 | |