| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.40 | -7.91% | 2,965,400 | -22,800 | -0.9 |
16.10
26.50
16.50
|
|
2 tháng
(2026-07-20) |
-1.90 | -10.44% | 5,426,100 | -26,300 | -1.0 |
16.10
26.50
16.50
|
|
3 tháng
(2026-06-22) |
-5.30 | -24.54% | 8,827,600 | -44,000 | -1.4 |
16.10
26.50
16.50
|
|
6 tháng
(2026-03-23) |
-4.48 | -21.56% | 28,540,900 | -61,500 | -1.9 |
15.42
26.50
16.50
|
|
12 tháng
(2025-09-23) |
-12.43 | -43.26% | 122,190,700 | -645,200 | -19.4 |
15.42
32.27
16.50
|
|
24 tháng
(2024-09-30) |
-17.74 | -52.11% | 381,786,862 | -932,562 | -33.3 |
14.02
34.04
16.50
|
|
36 tháng
(2023-10-04) |
1.38 | 9.22% | 653,987,131 | -292,621 | -18.4 |
10.45
35.49
16.50
|
|
60 tháng
(2021-10-14) |
-7.62 | -31.87% | 946,993,896 | -263,737 | -19.7 |
4.75
35.49
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
30.36
|
1,075,800 | 30.55 | 31.03 | 29.69 | 19,200 | 26,600 | -0.2 | |
| 24/07/2025 |
30.55
|
1,993,100 | 30.36 | 30.55 | 29.40 | 500 | 272,500 | -8.4 | |
| 23/07/2025 |
30.36
|
2,200,100 | 30.55 | 31.22 | 29.69 | 86,100 | 95,900 | -0.3 | |
| 22/07/2025 |
29.88
|
1,880,800 | 30.26 | 30.64 | 29.40 | 2,400 | 337,100 | -10.4 | |
| 21/07/2025 |
30.26
|
2,426,100 | 29.21 | 30.64 | 29.21 | 215,100 | 207,700 | 0.2 | |
| 18/07/2025 |
29.11
|
1,938,200 | 27.87 | 29.97 | 27.87 | 83,700 | 82,800 | -0.0 | |
| 17/07/2025 |
27.87
|
2,876,600 | 26.91 | 28.63 | 26.33 | 377,500 | 20,000 | 10.3 | |
| 16/07/2025 |
27.48
|
3,339,000 | 27.68 | 28.54 | 27.20 | 238,700 | 119,400 | 3.4 | |
| 15/07/2025 |
27.68
|
2,585,100 | 27.87 | 28.63 | 27.68 | 101,600 | 76,200 | 0.8 | |
| 14/07/2025 |
27.87
|
1,568,800 | 27.58 | 28.15 | 26.81 | 24,600 | 17,500 | 0.2 | |
| 11/07/2025 |
27.48
|
1,621,100 | 27.39 | 28.54 | 26.81 | 97,000 | 65,500 | 0.8 | |
| 10/07/2025 |
27.29
|
1,568,400 | 27.58 | 27.68 | 26.72 | 105,400 | 6,800 | 2.8 | |
| 09/07/2025 |
27.29
|
2,173,400 | 26.72 | 28.92 | 26.62 | 1,000 | 17,200 | -0.5 | |
| 08/07/2025 |
26.43
|
3,545,300 | 24.04 | 26.43 | 23.65 | 82,000 | 21,600 | 1.6 | |
| 07/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 07/07/2025 |
24.04
|
936,600 | 25.38 | 25.38 | 23.84 | 6,800 | 107,500 | -2.5 | |
| 04/07/2025 |
23.51
|
1,077,200 | 23.51 | 23.77 | 23.24 | 17,200 | 46,900 | -0.8 | |
| 03/07/2025 |
23.51
|
2,433,200 | 24.38 | 24.99 | 23.42 | 19,800 | 190,100 | -4.8 | |
| 02/07/2025 |
24.38
|
1,411,600 | 23.51 | 24.38 | 23.33 | 43,000 | 85,200 | -1.2 | |
| 01/07/2025 |
23.51
|
1,921,600 | 23.51 | 24.20 | 23.42 | 113,100 | 124,700 | -0.3 | |
| 30/06/2025 |
23.33
|
725,700 | 22.98 | 23.33 | 22.90 | 165,300 | 0 | 4.4 | |
| 27/06/2025 |
22.90
|
631,100 | 22.90 | 23.24 | 22.81 | 53,100 | 43,600 | 0.2 | |
| 26/06/2025 |
22.90
|
507,900 | 23.24 | 23.42 | 22.81 | 3,900 | 83,900 | -2.1 | |
| 25/06/2025 |
23.16
|
708,200 | 23.07 | 23.51 | 22.98 | 11,400 | 24,100 | -0.3 | |
| 24/06/2025 |
22.90
|
725,800 | 23.07 | 23.16 | 22.72 | 0 | 114,800 | -3.0 | |
| 23/06/2025 |
22.90
|
910,000 | 23.24 | 23.24 | 21.07 | 39,500 | 42,600 | -0.1 | |
| 20/06/2025 |
23.24
|
569,300 | 24.03 | 24.03 | 23.24 | 0 | 89,600 | -2.4 | |
| 19/06/2025 |
23.68
|
2,296,100 | 23.33 | 24.29 | 23.33 | 264,400 | 91,300 | 4.7 | |
| 18/06/2025 |
23.24
|
625,500 | 23.33 | 23.51 | 22.81 | 41,700 | 26,000 | 0.4 | |
| 17/06/2025 |
23.24
|
1,161,900 | 23.51 | 23.51 | 23.07 | 214,200 | 21,400 | 5.2 | |
| 16/06/2025 |
22.98
|
704,000 | 22.37 | 23.07 | 22.29 | 78,000 | 4,800 | 1.9 | |
| 13/06/2025 |
22.37
|
1,002,400 | 22.63 | 22.81 | 21.94 | 35,500 | 12,200 | 0.6 | |
| 12/06/2025 |
22.81
|
1,012,500 | 22.55 | 23.59 | 22.46 | 6,800 | 145,100 | -3.7 | |
| 11/06/2025 |
22.29
|
978,100 | 22.90 | 23.07 | 22.11 | 0 | 143,200 | -3.7 | |
| 10/06/2025 |
22.81
|
772,100 | 22.90 | 23.68 | 22.72 | 100 | 0 | 0.0 | |
| 09/06/2025 |
22.98
|
793,000 | 22.81 | 23.24 | 22.81 | 25,700 | 0 | 0.7 | |
| 06/06/2025 |
22.81
|
2,219,800 | 22.81 | 23.85 | 22.81 | 277,400 | 81,500 | 5.3 | |
| 05/06/2025 |
23.07
|
567,400 | 23.16 | 23.24 | 22.72 | 0 | 0 | 0 | |
| 04/06/2025 |
23.16
|
741,800 | 23.68 | 23.94 | 22.98 | 0 | 0 | 0 | |
| 03/06/2025 |
23.51
|
1,444,500 | 22.98 | 23.77 | 22.63 | 86,100 | 5,000 | 2.2 | |
| 02/06/2025 |
22.72
|
986,900 | 22.90 | 22.98 | 22.03 | 5,300 | 0 | 0.1 | |
| 30/05/2025 |
22.98
|
1,826,500 | 22.72 | 23.77 | 22.72 | 0 | 66,700 | -1.8 | |
| 29/05/2025 |
22.72
|
1,229,700 | 22.37 | 22.98 | 22.29 | 0 | 100 | -0.0 | |
| 28/05/2025 |
22.37
|
1,041,400 | 22.98 | 22.98 | 22.20 | 0 | 0 | 0 | |
| 27/05/2025 |
22.72
|
2,007,900 | 21.68 | 23.07 | 21.59 | 66,700 | 8,900 | 1.5 | |
| 26/05/2025 |
21.68
|
1,183,600 | 20.89 | 21.68 | 20.11 | 0 | 33,100 | -0.8 | |
| 23/05/2025 |
20.81
|
542,400 | 20.55 | 21.07 | 20.55 | 2,600 | 40,500 | -0.9 | |
| 22/05/2025 |
20.81
|
978,800 | 20.98 | 21.42 | 20.63 | 5,000 | 51,400 | -1.1 | |
| 21/05/2025 |
20.98
|
542,700 | 20.81 | 20.98 | 20.46 | 0 | 3,200 | -0.1 | |
| 20/05/2025 |
20.72
|
518,700 | 20.63 | 20.89 | 20.55 | 3,300 | 10,900 | -0.2 | |
| 19/05/2025 |
20.63
|
1,044,700 | 21.42 | 21.42 | 20.63 | 48,500 | 80,400 | -0.8 | |
| 16/05/2025 |
21.42
|
939,200 | 21.94 | 21.94 | 21.42 | 0 | 30,400 | -0.8 | |
| 15/05/2025 |
21.68
|
881,500 | 21.68 | 21.85 | 21.24 | 0 | 113,200 | -2.8 | |
| 14/05/2025 |
21.68
|
1,628,000 | 21.42 | 21.76 | 21.15 | 1,900 | 71,500 | -1.7 | |
| 13/05/2025 |
21.33
|
702,000 | 21.15 | 21.33 | 20.89 | 26,400 | 1,100 | 0.6 | |
| 12/05/2025 |
20.81
|
1,017,800 | 20.89 | 21.15 | 20.20 | 0 | 8,300 | -0.2 | |
| 09/05/2025 |
20.81
|
606,200 | 21.24 | 21.42 | 20.81 | 0 | 0 | 0 | |
| 08/05/2025 |
21.24
|
811,700 | 21.24 | 21.50 | 20.89 | 20,400 | 72,900 | -1.3 | |
| 07/05/2025 |
21.15
|
633,000 | 20.81 | 21.15 | 20.55 | 47,800 | 4,900 | 1.0 | |
| 06/05/2025 |
20.81
|
687,400 | 21.50 | 21.76 | 20.72 | 8,900 | 19,300 | -0.3 | |
| 05/05/2025 |
21.33
|
1,360,300 | 20.02 | 0 | 19.76 | 0 | 0 | 0 | |
| 02/05/2025 |
24.72
|
722,050 | 25.07 | 25.42 | 24.38 | 28,000 | 44,010 | -0.5 | |
| 01/05/2025 |
26.20
|
498,588 | 26.73 | 26.81 | 25.94 | 50,100 | 26,308 | 0.7 | |
| 30/04/2025 |
14.02
|
161,000 | 14.63 | 14.63 | 14.02 | 1,200 | 0 | 0.0 | |
| 29/04/2025 |
19.67
|
707,655 | 19.41 | 19.76 | 19.24 | 32,600 | 85,000 | -1.2 | |
| 28/04/2025 |
19.33
|
927,545 | 19.07 | 19.85 | 18.89 | 60,800 | 33,100 | 0.6 | |
| 25/04/2025 |
18.89
|
440,369 | 18.98 | 19.15 | 18.72 | 71,800 | 3,500 | 1.5 | |
| 24/04/2025 |
18.89
|
649,081 | 17.50 | 19.15 | 17.50 | 115,600 | 3,272 | 2.4 | |
| 23/04/2025 |
18.80
|
580,318 | 17.76 | 19.07 | 17.76 | 82,500 | 23,000 | 1.3 | |
| 22/04/2025 |
17.76
|
1,591,955 | 18.72 | 18.80 | 16.98 | 73,900 | 69,400 | 0.1 | |
| 21/04/2025 |
18.80
|
338,880 | 18.98 | 19.24 | 18.72 | 9,037 | 73,000 | -1.4 | |
| 18/04/2025 |
18.89
|
752,989 | 18.89 | 19.50 | 18.80 | 53,400 | 19,700 | 0.7 | |
| 17/04/2025 |
18.72
|
398,468 | 18.37 | 18.72 | 18.11 | 50,000 | 8,400 | 0.9 | |
| 16/04/2025 |
18.37
|
498,810 | 17.85 | 19.33 | 17.85 | 14,300 | 38,300 | -0.5 | |
| 15/04/2025 |
19.07
|
889,158 | 19.50 | 19.67 | 18.80 | 79,000 | 0 | 1.7 | |
| 14/04/2025 |
19.50
|
786,646 | 18.11 | 20.02 | 17.24 | 29,700 | 200 | 0.6 | |
| 11/04/2025 |
19.15
|
2,066,392 | 20.20 | 20.28 | 17.85 | 57,000 | 114,300 | -1.3 | |
| 10/04/2025 |
18.46
|
194,096 | 16.89 | 18.46 | 16.80 | 0 | 3,041 | -0.1 | |
| 09/04/2025 |
16.80
|
1,032,380 | 16.80 | 17.41 | 16.80 | 350 | 47,700 | -0.9 | |
| 08/04/2025 |
18.63
|
542,361 | 20.63 | 20.63 | 18.63 | 40,800 | 40,900 | -0.0 | |
| 07/04/2025 |
23.51
|
1,077,200 | 23.51 | 23.77 | 23.24 | 17,200 | 46,900 | -0.8 | |
| 04/04/2025 |
20.63
|
1,458,042 | 20.55 | 21.50 | 20.28 | 50,900 | 100 | 1.2 | |
| 03/04/2025 |
22.46
|
1,405,980 | 23.51 | 24.20 | 22.46 | 43,900 | 21,800 | 0.6 | |
| 02/04/2025 |
24.90
|
853,473 | 24.81 | 25.68 | 24.81 | 70,700 | 0 | 2.1 | |
| 01/04/2025 |
24.46
|
239,390 | 24.11 | 24.72 | 24.11 | 100 | 0 | 0.0 | |
| 31/03/2025 |
24.20
|
742,951 | 24.55 | 24.72 | 24.11 | 14,963 | 43,700 | -0.8 | |
| 28/03/2025 |
24.90
|
501,211 | 25.16 | 25.51 | 24.64 | 0 | 24,800 | -0.7 | |
| 27/03/2025 |
25.33
|
337,495 | 24.46 | 25.77 | 23.94 | 6 | 34,100 | -1.0 | |
| 26/03/2025 |
25.77
|
846,875 | 25.25 | 26.03 | 25.07 | 44,000 | 43,400 | 0.0 | |
| 25/03/2025 |
25.25
|
485,320 | 24.46 | 25.42 | 24.29 | 23,700 | 12,000 | 0.3 | |
| 24/03/2025 |
24.99
|
742,054 | 25.42 | 25.42 | 24.55 | 32,200 | 13,800 | 0.5 | |
| 21/03/2025 |
25.42
|
194,118 | 25.07 | 25.94 | 23.51 | 23,100 | 13,600 | 0.3 | |
| 20/03/2025 |
25.51
|
580,981 | 25.51 | 25.86 | 24.99 | 15,300 | 11,600 | 0.1 | |
| 19/03/2025 |
25.51
|
608,050 | 26.03 | 26.03 | 25.25 | 6,000 | 5,000 | 0.0 | |
| 18/03/2025 |
25.77
|
560,981 | 26.20 | 26.73 | 25.68 | 22,000 | 18,000 | 0.1 | |
| 17/03/2025 |
14.02
|
161,000 | 14.63 | 14.63 | 14.02 | 1,200 | 0 | 0.0 | |
| 14/03/2025 |
25.51
|
1,243,254 | 26.47 | 26.64 | 25.33 | 5,000 | 18,800 | -0.4 | |
| 13/03/2025 |
26.47
|
1,042,674 | 26.99 | 27.60 | 26.47 | 20,200 | 0 | 0.6 | |
| 12/03/2025 |
26.99
|
564,798 | 27.16 | 27.68 | 26.99 | 2,900 | 13,600 | -0.3 | |
| 11/03/2025 |
27.16
|
808,151 | 27.25 | 27.51 | 25.86 | 35,300 | 23,500 | 0.3 | |
| 10/03/2025 |
27.42
|
675,171 | 27.68 | 27.86 | 27.34 | 0 | 24,000 | -0.8 | |