| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.90 | -3.50% | 142,215,500 | -10,849,008 | 0 |
23.40
25.75
24.65
|
|
2 tháng
(2026-04-20) |
-2.55 | -9.31% | 269,256,100 | -20,222,964 | 0 |
23.40
27.40
24.65
|
|
3 tháng
(2026-03-19) |
-0.93 | -3.60% | 503,689,800 | -9,264,332 | -33.5 |
23.40
29
24.65
|
|
6 tháng
(2025-12-19) |
-0.34 | -1.34% | 1,208,252,100 | 12,914,868 | 804.3 |
23.40
30.04
24.65
|
|
12 tháng
(2025-06-23) |
-0.66 | -2.60% | 2,690,888,900 | -89,353,189 | -3,377.4 |
23.40
34.97
24.65
|
|
24 tháng
(2024-06-27) |
-0.36 | -1.43% | 4,297,393,200 | -74,176,401 | -2,816.5 |
22.39
34.97
24.65
|
|
36 tháng
(2023-07-03) |
4.47 | 21.92% | 5,782,772,700 | -103,102,355 | -4,218.0 |
17.89
34.97
24.65
|
|
60 tháng
(2021-07-13) |
3.96 | 18.93% | 8,226,945,600 | -79,305,135 | -3,807.3 |
9.27
34.97
24.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
28.27
|
6,249,400 | 27.91 | 28.27 | 27.73 | 1,801,424 | 985,500 | 31.8 | |
| 31/03/2025 |
27.76
|
7,304,800 | 27.40 | 27.87 | 27.40 | 1,758,800 | 740,100 | 38.8 | |
| 28/03/2025 |
27.62
|
9,316,800 | 27.87 | 28.01 | 27.22 | 1,334,300 | 361,730 | 36.8 | |
| 27/03/2025 |
27.76
|
7,127,800 | 27.58 | 28.09 | 27.58 | 1,754,700 | 272,400 | 56.9 | |
| 26/03/2025 |
27.83
|
7,675,700 | 28.23 | 28.34 | 27.76 | 410,300 | 441,801 | -1.2 | |
| 25/03/2025 |
28.30
|
6,651,000 | 28.67 | 28.81 | 28.16 | 0 | 0 | 0 | |
| 24/03/2025 |
28.59
|
9,763,500 | 28.38 | 28.59 | 27.80 | 1,324,700 | 1,224,200 | 4.0 | |
| 21/03/2025 |
28.34
|
12,817,200 | 28.27 | 28.67 | 28.27 | 0 | 0 | 0 | |
| 20/03/2025 |
28.41
|
8,059,900 | 28.23 | 28.70 | 28.12 | 1,924,300 | 573,700 | 52.8 | |
| 19/03/2025 |
28.09
|
8,197,500 | 28.34 | 28.34 | 27.98 | 1,087,100 | 606,152 | 18.7 | |
| 18/03/2025 |
28.34
|
8,146,800 | 28.78 | 28.78 | 28.34 | 1,715,264 | 145,234 | 62.0 | |
| 17/03/2025 |
28.59
|
6,424,600 | 28.34 | 28.59 | 28.20 | 2,445,377 | 701,830 | 68.4 | |
| 14/03/2025 |
28.20
|
6,108,000 | 28.05 | 28.41 | 27.91 | 1,527,120 | 107,579 | 55.1 | |
| 13/03/2025 |
28.16
|
10,374,700 | 28.41 | 28.63 | 27.98 | 1,389,971 | 147,300 | 48.5 | |
| 12/03/2025 |
28.45
|
9,691,800 | 28.85 | 28.92 | 28.23 | 892,210 | 311,830 | 22.8 | |
| 11/03/2025 |
28.59
|
10,530,100 | 28.23 | 28.63 | 28.05 | 1,031,782 | 287,080 | 29.2 | |
| 10/03/2025 |
28.45
|
13,958,600 | 28.41 | 28.92 | 28.20 | 1,954,901 | 514,200 | 56.7 | |
| 07/03/2025 |
28.23
|
10,518,000 | 28.05 | 28.41 | 27.76 | 1,618,400 | 850,520 | 29.7 | |
| 06/03/2025 |
27.91
|
13,621,300 | 26.93 | 27.91 | 26.93 | 3,828,300 | 1,356,157 | 93.3 | |
| 05/03/2025 |
26.89
|
8,992,400 | 27.11 | 27.44 | 26.82 | 1,926,500 | 594,100 | 49.9 | |
| 04/03/2025 |
27.15
|
8,147,400 | 26.96 | 27.18 | 26.53 | 1,932,100 | 90,126 | 68.4 | |
| 03/03/2025 |
27.04
|
12,212,700 | 26.46 | 27.40 | 26.28 | 2,660,000 | 545,500 | 78.2 | |
| 28/02/2025 |
26.42
|
6,514,800 | 26.57 | 26.89 | 26.42 | 228,900 | 737,300 | -18.7 | |
| 27/02/2025 |
26.67
|
7,282,100 | 26.64 | 26.71 | 26.24 | 167,600 | 188,900 | -0.8 | |
| 26/02/2025 |
26.53
|
12,293,200 | 26.78 | 26.96 | 26.53 | 580,800 | 285,900 | 10.8 | |
| 25/02/2025 |
26.67
|
13,209,100 | 26.78 | 27.11 | 26.57 | 2,118,700 | 143,700 | 73.0 | |
| 24/02/2025 |
26.64
|
8,573,000 | 26.28 | 26.67 | 26.09 | 703,800 | 328,400 | 13.7 | |
| 21/02/2025 |
26.28
|
7,671,600 | 26.20 | 26.31 | 25.99 | 848,900 | 121,119 | 26.2 | |
| 20/02/2025 |
26.31
|
8,626,100 | 26.46 | 26.53 | 26.13 | 1,364,100 | 271,314 | 39.7 | |
| 19/02/2025 |
26.31
|
7,299,400 | 26.09 | 26.35 | 25.95 | 1,166,035 | 212,103 | 34.5 | |
| 18/02/2025 |
26.02
|
11,035,700 | 25.80 | 26.20 | 25.66 | 3,334,500 | 380,000 | 105.9 | |
| 17/02/2025 |
25.77
|
10,062,600 | 25.70 | 26.02 | 25.51 | 252,400 | 642,900 | -13.8 | |
| 14/02/2025 |
25.62
|
12,888,400 | 25.73 | 25.99 | 25.55 | 236,300 | 412,802 | -6.2 | |
| 13/02/2025 |
25.30
|
4,314,900 | 25.08 | 25.30 | 24.86 | 10,100 | 485,900 | -16.5 | |
| 12/02/2025 |
25.08
|
6,594,800 | 25.15 | 25.48 | 25.08 | 36,800 | 473,355 | -15.2 | |
| 11/02/2025 |
25.08
|
6,772,500 | 25.19 | 25.37 | 25.01 | 6,900 | 1,414,300 | -48.9 | |
| 10/02/2025 |
25.08
|
14,434,300 | 24.72 | 25.44 | 24.64 | 1,305,200 | 382,450 | 32.0 | |
| 07/02/2025 |
24.93
|
4,653,100 | 24.86 | 25.01 | 24.68 | 534,600 | 327,000 | 7.1 | |
| 06/02/2025: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 06/02/2025 |
24.86
|
8,264,100 | 25.08 | 25.48 | 24.86 | 659,000 | 1,174,600 | -18.0 | |
| 05/02/2025 |
24.97
|
6,848,700 | 25.19 | 25.19 | 24.79 | 610,300 | 1,500,000 | -30.9 | |
| 04/02/2025 |
25.04
|
7,282,900 | 25.22 | 25.33 | 24.90 | 109,900 | 1,092,300 | -34.3 | |
| 03/02/2025 |
24.97
|
10,280,500 | 24.68 | 25.22 | 24.32 | 1,037,400 | 659,800 | 12.8 | |
| 24/01/2025 |
24.75
|
4,068,200 | 24.79 | 24.83 | 24.50 | 411,900 | 184,400 | 7.8 | |
| 23/01/2025 |
24.83
|
12,529,100 | 23.71 | 25.11 | 23.60 | 808,800 | 300 | 27.5 | |
| 22/01/2025 |
23.53
|
3,051,800 | 23.78 | 23.78 | 23.53 | 28,600 | 0 | 0.9 | |
| 21/01/2025 |
23.57
|
5,346,600 | 23.21 | 23.86 | 23.21 | 304,800 | 317,700 | -0.4 | |
| 20/01/2025 |
23.21
|
2,216,400 | 23.39 | 23.60 | 23.17 | 5,600 | 259,526 | -8.2 | |
| 17/01/2025 |
23.35
|
2,040,300 | 23.24 | 23.53 | 23.24 | 0 | 397,840 | -12.9 | |
| 16/01/2025 |
23.32
|
4,629,700 | 23.17 | 23.93 | 23.17 | 137,500 | 896,600 | -24.9 | |
| 15/01/2025 |
23.06
|
3,139,400 | 22.96 | 23.28 | 22.96 | 15,200 | 11,300 | 0.1 | |
| 14/01/2025 |
22.92
|
2,135,100 | 23.03 | 23.17 | 22.92 | 15,200 | 251,500 | -7.6 | |
| 13/01/2025 |
23.14
|
4,425,100 | 22.45 | 23.14 | 22.27 | 401,600 | 104,400 | 9.3 | |
| 10/01/2025 |
22.67
|
4,450,300 | 22.96 | 23.21 | 22.67 | 174,378 | 18,100 | 5.0 | |
| 09/01/2025 |
22.88
|
1,956,600 | 23.14 | 23.32 | 22.88 | 803 | 30,900 | -1.0 | |
| 08/01/2025 |
23.14
|
3,417,200 | 22.70 | 23.46 | 22.70 | 135,700 | 85,548 | 1.6 | |
| 07/01/2025 |
22.88
|
5,078,200 | 23.39 | 23.42 | 22.85 | 465,000 | 1,416,700 | -30.7 | |
| 06/01/2025 |
23.24
|
4,542,400 | 23.64 | 23.78 | 23.10 | 507,200 | 306,600 | 6.4 | |
| 03/01/2025 |
23.60
|
4,665,800 | 24.14 | 24.18 | 23.60 | 5,275 | 375,500 | -12.3 | |
| 02/01/2025 |
24.18
|
3,356,500 | 23.93 | 24.25 | 23.89 | 589,114 | 16,412 | 19.1 | |
| 31/12/2024 |
23.89
|
2,867,800 | 24.22 | 24.29 | 23.89 | 900 | 10,600 | -0.3 | |
| 30/12/2024 |
24.18
|
2,518,300 | 24.39 | 24.61 | 24.18 | 10,000 | 54,600 | -1.5 | |
| 27/12/2024 |
24.29
|
4,346,500 | 24.39 | 24.47 | 24.25 | 27,000 | 166,400 | -4.7 | |
| 26/12/2024 |
24.32
|
2,559,000 | 24.54 | 24.61 | 24.32 | 13,701 | 1,000 | 0.4 | |
| 25/12/2024 |
24.54
|
5,100,700 | 24.29 | 24.97 | 24.29 | 100,600 | 1,826 | 3.4 | |
| 24/12/2024 |
24.25
|
3,829,700 | 24.68 | 24.68 | 24.14 | 32,200 | 64,700 | -1.1 | |
| 23/12/2024 |
24.68
|
1,793,500 | 24.72 | 24.72 | 24.54 | 100,000 | 5,700 | 3.2 | |
| 20/12/2024 |
24.57
|
3,726,800 | 24.54 | 24.61 | 24.39 | 117,107 | 438,261 | -10.9 | |
| 19/12/2024 |
24.75
|
7,243,300 | 24.47 | 24.75 | 24.18 | 65,000 | 811,500 | -25.3 | |
| 18/12/2024 |
24.79
|
2,201,500 | 24.75 | 24.83 | 24.57 | 3,015 | 261,900 | -8.9 | |
| 17/12/2024 |
24.75
|
2,478,000 | 24.93 | 25.01 | 24.75 | 274,968 | 74,800 | 6.9 | |
| 16/12/2024 |
24.90
|
2,595,500 | 24.61 | 24.90 | 24.47 | 563,267 | 5,883 | 19.1 | |
| 13/12/2024 |
24.61
|
3,446,900 | 24.54 | 24.79 | 24.43 | 200,400 | 252,930 | -1.8 | |
| 12/12/2024 |
24.79
|
4,056,200 | 24.86 | 25.11 | 24.75 | 182,700 | 741,200 | -19.4 | |
| 11/12/2024 |
24.83
|
3,781,400 | 24.86 | 25.11 | 24.61 | 226,800 | 126,954 | 3.4 | |
| 10/12/2024 |
24.90
|
3,817,200 | 25.04 | 25.11 | 24.83 | 200,000 | 143,300 | 1.9 | |
| 09/12/2024 |
25.08
|
5,083,800 | 25.04 | 25.15 | 24.86 | 303,000 | 9,800 | 10.2 | |
| 06/12/2024 |
25.04
|
7,668,700 | 25.08 | 25.37 | 24.79 | 868,700 | 127,400 | 25.7 | |
| 05/12/2024 |
25.01
|
15,133,000 | 23.39 | 25.01 | 23.10 | 815,100 | 68,600 | 25.2 | |
| 04/12/2024 |
23.39
|
5,061,900 | 23.71 | 23.71 | 23.32 | 5,000 | 354,600 | -11.4 | |
| 03/12/2024 |
23.75
|
3,287,000 | 23.78 | 23.93 | 23.71 | 9,200 | 21,016 | -0.4 | |
| 02/12/2024 |
23.86
|
2,530,500 | 24.18 | 24.18 | 23.82 | 4,500 | 7,645 | -0.1 | |
| 29/11/2024 |
23.82
|
3,332,900 | 23.78 | 24.00 | 23.64 | 151,200 | 8,400 | 4.7 | |
| 28/11/2024 |
23.78
|
2,518,000 | 24.32 | 24.32 | 23.78 | 0 | 46,000 | -1.5 | |
| 27/11/2024 |
24.00
|
2,245,000 | 24.11 | 24.22 | 23.89 | 3,700 | 7,200 | -0.1 | |
| 26/11/2024 |
24.14
|
4,558,200 | 24.14 | 24.43 | 24.04 | 9,200 | 17,876 | -0.3 | |
| 25/11/2024 |
24.11
|
4,903,000 | 23.75 | 24.11 | 23.57 | 492,100 | 113,400 | 12.6 | |
| 22/11/2024 |
23.75
|
5,118,300 | 23.89 | 24.11 | 23.68 | 8,400 | 360,500 | -11.7 | |
| 21/11/2024 |
23.89
|
2,790,100 | 23.53 | 23.89 | 23.50 | 53,800 | 95,400 | -1.4 | |
| 20/11/2024 |
23.53
|
6,170,000 | 23.24 | 24.00 | 23.17 | 191,700 | 512,600 | -10.7 | |
| 19/11/2024 |
23.21
|
3,845,900 | 23.82 | 23.86 | 23.17 | 10,000 | 185,400 | -5.8 | |
| 18/11/2024 |
23.75
|
6,116,000 | 23.24 | 24.07 | 23.24 | 447,300 | 86,200 | 11.9 | |
| 15/11/2024 |
23.24
|
10,873,800 | 23.60 | 24.04 | 23.06 | 206,500 | 127,962 | 2.5 | |
| 14/11/2024 |
23.71
|
12,275,300 | 24.86 | 25.01 | 23.60 | 119,200 | 377,750 | -9.0 | |
| 13/11/2024 |
24.90
|
6,300,500 | 24.93 | 25.22 | 24.57 | 201,300 | 174,700 | 0.9 | |
| 12/11/2024 |
25.01
|
11,467,300 | 25.11 | 25.62 | 24.97 | 124,000 | 662,300 | -18.9 | |
| 11/11/2024 |
24.93
|
6,805,700 | 24.79 | 24.97 | 24.54 | 277,700 | 274,900 | 0.1 | |
| 08/11/2024 |
24.83
|
5,819,500 | 25.04 | 25.15 | 24.79 | 122,300 | 229,300 | -3.7 | |
| 07/11/2024 |
24.93
|
5,607,300 | 25.29 | 25.29 | 24.93 | 450,200 | 951,100 | -17.5 | |
| 06/11/2024 |
25.15
|
6,925,800 | 24.79 | 25.15 | 24.72 | 0 | 0 | 0 | |
| 05/11/2024 |
24.54
|
3,677,800 | 24.90 | 24.93 | 24.54 | 17,900 | 505,800 | -16.8 | |