| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-3.45 | -6.90% | 55,660,000 | 1,113,300 | 74.8 |
41.20
50.70
47.50
|
|
2 tháng
(2026-07-20) |
-6.95 | -12.99% | 125,951,300 | 10,686,000 | 588.9 |
41.20
54.60
47.50
|
|
3 tháng
(2026-06-19) |
-1.45 | -3.02% | 194,511,600 | 13,161,000 | 725.3 |
41.20
56
47.50
|
|
6 tháng
(2026-03-23) |
5.40 | 13.12% | 283,134,600 | 22,946,500 | 1,224.5 |
40.50
56
47.50
|
|
12 tháng
(2025-09-22) |
0.05 | 0.11% | 569,745,700 | 23,507,900 | 1,310.9 |
40.35
56
47.50
|
|
24 tháng
(2024-09-27) |
20.87 | 81.27% | 1,347,929,000 | 42,996,819 | 1,865.9 |
24.96
56
47.50
|
|
36 tháng
(2023-10-03) |
36.06 | 343.86% | 2,447,271,100 | -27,443,435 | 624.4 |
10.49
56
47.50
|
|
60 tháng
(2021-10-13) |
35.93 | 338.34% | 6,742,448,500 | -37,973,008 | 641.0 |
5.04
56
47.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/03/2025 |
33.12
|
1,826,200 | 33.58 | 33.58 | 33.07 | 250,500 | 388,500 | -4.9 | |
| 05/03/2025 |
33.35
|
2,318,400 | 33.07 | 34.09 | 33.07 | 179,100 | 268,500 | -3.2 | |
| 04/03/2025 |
33.07
|
5,102,600 | 33.30 | 33.35 | 32.74 | 485,300 | 1,028,700 | -19.2 | |
| 03/03/2025 |
33.44
|
3,778,400 | 33.77 | 33.77 | 33.16 | 431,700 | 945,700 | -18.4 | |
| 28/02/2025 |
33.67
|
2,994,600 | 34.14 | 34.19 | 33.58 | 78,300 | 664,600 | -21.2 | |
| 27/02/2025 |
34.23
|
2,381,500 | 34.37 | 34.37 | 33.81 | 54,400 | 842,400 | -28.8 | |
| 26/02/2025 |
34.37
|
2,228,700 | 34.56 | 34.65 | 34.09 | 194,900 | 706,900 | -18.9 | |
| 25/02/2025 |
34.33
|
3,525,600 | 34.37 | 34.70 | 34.28 | 416,100 | 583,900 | -6.2 | |
| 24/02/2025 |
34.28
|
4,039,400 | 33.86 | 34.42 | 33.67 | 463,600 | 426,100 | 1.4 | |
| 21/02/2025 |
33.91
|
1,524,600 | 33.91 | 34.23 | 33.81 | 297,200 | 99,900 | 7.2 | |
| 20/02/2025 |
33.81
|
3,887,500 | 34.19 | 34.47 | 33.77 | 462,700 | 298,700 | 6.0 | |
| 19/02/2025 |
34.19
|
3,508,600 | 34.14 | 34.47 | 33.81 | 1,039,800 | 136,800 | 33.1 | |
| 18/02/2025 |
34.09
|
3,459,500 | 34.88 | 34.88 | 34.00 | 539,000 | 358,400 | 6.6 | |
| 17/02/2025 |
34.70
|
1,586,800 | 34.93 | 35.02 | 34.56 | 239,600 | 156,200 | 3.1 | |
| 14/02/2025 |
34.93
|
2,767,900 | 35.68 | 35.68 | 34.65 | 541,400 | 490,500 | 2.0 | |
| 13/02/2025 |
35.12
|
2,520,700 | 34.79 | 35.26 | 34.51 | 624,500 | 451,100 | 6.6 | |
| 12/02/2025 |
34.79
|
2,734,300 | 34.51 | 35.30 | 34.51 | 40,700 | 352,300 | -11.7 | |
| 11/02/2025 |
34.47
|
2,458,800 | 34.05 | 34.51 | 33.91 | 798,600 | 255,600 | 20.0 | |
| 10/02/2025 |
34.05
|
2,445,900 | 33.91 | 34.28 | 33.49 | 384,900 | 157,600 | 8.3 | |
| 07/02/2025 |
34.00
|
2,457,100 | 34.00 | 34.47 | 33.72 | 771,200 | 719,700 | 1.9 | |
| 06/02/2025 |
34.00
|
3,449,500 | 33.53 | 34.23 | 33.44 | 553,100 | 287,000 | 9.7 | |
| 05/02/2025 |
33.44
|
5,870,000 | 32.88 | 33.63 | 32.79 | 1,402,900 | 364,000 | 37.3 | |
| 04/02/2025 |
32.70
|
2,681,400 | 33.35 | 33.35 | 32.28 | 157,000 | 255,400 | -3.5 | |
| 03/02/2025 |
33.67
|
2,994,600 | 34.14 | 34.19 | 33.58 | 78,300 | 664,600 | -21.2 | |
| 31/01/2025 |
42.85
|
2,221,000 | 43.55 | 44.01 | 42.57 | 665,900 | 186,200 | 22.3 | |
| 30/01/2025 |
42.85
|
2,221,000 | 43.55 | 44.01 | 42.57 | 665,900 | 186,200 | 22.3 | |
| 29/01/2025 |
42.85
|
2,221,000 | 43.55 | 44.01 | 42.57 | 665,900 | 186,200 | 22.3 | |
| 28/01/2025 |
42.85
|
2,221,000 | 43.55 | 44.01 | 42.57 | 665,900 | 186,200 | 22.3 | |
| 27/01/2025 |
42.85
|
2,221,000 | 43.55 | 44.01 | 42.57 | 665,900 | 186,200 | 22.3 | |
| 24/01/2025 |
33.39
|
14,663,700 | 32.93 | 33.63 | 32.84 | 6,946,700 | 374,500 | 235.6 | |
| 23/01/2025 |
32.88
|
5,486,300 | 31.30 | 33.16 | 31.30 | 1,529,900 | 392,600 | 39.3 | |
| 22/01/2025 |
31.11
|
6,970,600 | 29.76 | 31.16 | 29.76 | 2,641,200 | 73,600 | 85.2 | |
| 21/01/2025 |
29.67
|
2,017,400 | 29.53 | 29.90 | 29.53 | 345,400 | 22,500 | 10.3 | |
| 20/01/2025 |
29.48
|
1,248,700 | 29.72 | 29.99 | 29.48 | 188,500 | 62,000 | 4.0 | |
| 17/01/2025 |
29.72
|
1,839,700 | 29.34 | 29.81 | 29.16 | 432,300 | 9,300 | 13.4 | |
| 16/01/2025 |
29.30
|
1,235,200 | 29.06 | 29.62 | 29.02 | 30,000 | 96,100 | -2.1 | |
| 15/01/2025 |
28.88
|
1,015,700 | 28.92 | 29.02 | 28.64 | 300 | 185,100 | -5.7 | |
| 14/01/2025 |
28.74
|
1,098,100 | 28.60 | 29.20 | 28.60 | 2,400 | 121,600 | -3.7 | |
| 13/01/2025 |
28.60
|
2,608,200 | 28.13 | 28.60 | 27.67 | 12,000 | 326,200 | -9.4 | |
| 10/01/2025 |
28.13
|
1,885,900 | 28.55 | 28.55 | 27.99 | 0 | 184,200 | -5.6 | |
| 09/01/2025 |
28.50
|
1,024,700 | 28.83 | 28.88 | 28.46 | 1,600 | 93,600 | -2.8 | |
| 08/01/2025 |
28.78
|
904,600 | 28.64 | 28.88 | 28.41 | 52,000 | 107,000 | -1.7 | |
| 07/01/2025 |
28.60
|
1,883,800 | 28.27 | 28.88 | 28.18 | 125,000 | 49,000 | 2.3 | |
| 06/01/2025 |
28.22
|
2,190,400 | 28.36 | 28.60 | 27.95 | 27,100 | 127,900 | -3.1 | |
| 03/01/2025 |
28.32
|
4,896,600 | 29.16 | 29.16 | 28.22 | 4,300 | 386,700 | -11.7 | |
| 02/01/2025 |
29.11
|
2,568,300 | 29.25 | 29.25 | 28.74 | 615,300 | 42,400 | 17.8 | |
| 01/01/2025 |
29.11
|
2,470,600 | 29.39 | 29.48 | 29.06 | 846,500 | 54,100 | 24.9 | |
| 31/12/2024 |
29.11
|
2,470,600 | 29.39 | 29.48 | 29.06 | 846,500 | 54,100 | 24.9 | |
| 30/12/2024 |
29.39
|
3,349,400 | 29.16 | 29.62 | 28.92 | 856,000 | 194,400 | 20.8 | |
| 27/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/168 (Volume + 16.80%, Ratio=0.17) | |||||||||
| 27/12/2024 |
28.88
|
9,363,500 | 27.29 | 28.88 | 27.20 | 1,412,500 | 64,400 | 41.6 | |
| 26/12/2024 |
27.04
|
2,059,900 | 27.43 | 27.47 | 27.04 | 69,700 | 137,000 | -2.3 | |
| 25/12/2024 |
27.32
|
4,652,700 | 26.80 | 27.59 | 26.76 | 642,400 | 30,900 | 20.9 | |
| 24/12/2024 |
26.76
|
1,254,400 | 26.76 | 26.80 | 26.40 | 0 | 0 | 0 | |
| 23/12/2024 |
26.72
|
1,034,700 | 26.80 | 26.84 | 26.52 | 900 | 110,300 | -3.7 | |
| 20/12/2024 |
26.64
|
971,400 | 26.64 | 26.76 | 26.36 | 100 | 188,000 | -6.3 | |
| 19/12/2024 |
26.64
|
1,533,700 | 26.88 | 26.92 | 26.36 | 0 | 237,600 | -7.9 | |
| 18/12/2024 |
26.88
|
2,076,900 | 26.56 | 26.96 | 26.56 | 139,000 | 42,900 | 3.2 | |
| 17/12/2024 |
26.52
|
1,036,300 | 26.52 | 26.56 | 26.28 | 25,200 | 88,800 | -2.1 | |
| 16/12/2024 |
26.44
|
884,000 | 26.60 | 26.76 | 26.36 | 0 | 116,400 | -3.9 | |
| 13/12/2024 |
26.44
|
1,281,200 | 26.48 | 26.68 | 26.24 | 292,508 | 120,600 | 5.7 | |
| 12/12/2024 |
26.40
|
2,414,300 | 26.84 | 26.92 | 26.40 | 198,700 | 22,167 | 5.9 | |
| 11/12/2024 |
26.80
|
1,869,200 | 27.20 | 27.43 | 26.76 | 13,400 | 68,500 | -1.9 | |
| 10/12/2024 |
27.16
|
1,092,300 | 27.28 | 27.43 | 27.16 | 14,600 | 40,800 | -0.9 | |
| 09/12/2024 |
27.24
|
1,615,200 | 27.51 | 27.59 | 27.16 | 82,000 | 102,200 | -0.7 | |
| 06/12/2024 |
27.32
|
2,742,500 | 27.12 | 27.59 | 26.88 | 241,200 | 29,774 | 7.2 | |
| 05/12/2024 |
26.88
|
2,377,800 | 26.76 | 27.16 | 26.68 | 217,000 | 55,700 | 5.4 | |
| 04/12/2024 |
26.68
|
3,124,300 | 27.12 | 27.47 | 26.56 | 101,600 | 68,900 | 1.1 | |
| 03/12/2024 |
27.08
|
4,697,500 | 26.60 | 27.28 | 26.60 | 582,500 | 32,600 | 18.7 | |
| 02/12/2024 |
26.52
|
6,919,600 | 25.80 | 26.80 | 25.80 | 1,178,900 | 13,500 | 38.8 | |
| 29/11/2024 |
25.72
|
895,400 | 25.56 | 25.92 | 25.56 | 84,200 | 2,300 | 2.7 | |
| 28/11/2024 |
25.52
|
1,803,500 | 25.92 | 26.12 | 25.52 | 0 | 22,300 | -0.7 | |
| 27/11/2024 |
25.76
|
1,136,800 | 25.48 | 25.92 | 25.44 | 69,100 | 0 | 2.2 | |
| 26/11/2024 |
25.44
|
792,400 | 25.44 | 25.48 | 25.32 | 33,900 | 0 | 1.1 | |
| 25/11/2024 |
25.40
|
313,300 | 25.44 | 25.44 | 25.32 | 3,600 | 0 | 0.1 | |
| 22/11/2024 |
25.40
|
767,600 | 25.32 | 25.44 | 25.24 | 59,500 | 100 | 1.9 | |
| 21/11/2024 |
25.28
|
620,300 | 25.20 | 25.28 | 25.08 | 64,000 | 4,600 | 1.9 | |
| 20/11/2024 |
25.16
|
1,128,800 | 25.04 | 25.20 | 24.80 | 57,500 | 18,900 | 1.2 | |
| 19/11/2024 |
24.96
|
595,300 | 25.08 | 25.20 | 24.88 | 8,900 | 9,100 | -0.0 | |
| 18/11/2024 |
25.08
|
1,491,400 | 25.12 | 25.44 | 24.84 | 25,400 | 20,100 | 0.2 | |
| 15/11/2024 |
25.08
|
1,814,200 | 25.04 | 25.16 | 24.68 | 8,900 | 71,700 | -2.0 | |
| 14/11/2024 |
25.04
|
957,600 | 25.48 | 25.52 | 25.00 | 300 | 26,600 | -0.8 | |
| 13/11/2024 |
25.36
|
1,166,000 | 25.32 | 25.44 | 25.04 | 41,300 | 20,900 | 0.6 | |
| 12/11/2024 |
25.28
|
1,121,400 | 25.52 | 25.72 | 25.16 | 5,800 | 10,200 | -0.1 | |
| 11/11/2024 |
25.32
|
1,546,600 | 25.68 | 25.72 | 25.28 | 600 | 162,800 | -5.2 | |
| 08/11/2024 |
25.68
|
1,474,500 | 26.04 | 26.04 | 25.60 | 1,400 | 64,200 | -2.0 | |
| 07/11/2024 |
26.00
|
884,400 | 25.96 | 26.16 | 25.92 | 62,600 | 15,600 | 1.5 | |
| 06/11/2024 |
25.96
|
492,100 | 26.16 | 26.16 | 25.80 | 58,900 | 6,400 | 1.7 | |
| 05/11/2024 |
25.84
|
1,232,900 | 25.88 | 26.20 | 25.84 | 462,900 | 39,000 | 13.8 | |
| 04/11/2024 |
25.80
|
1,169,100 | 26.16 | 26.32 | 25.76 | 5,400 | 80,200 | -2.4 | |
| 01/11/2024 |
26.16
|
1,565,300 | 26.28 | 26.32 | 26.08 | 315,200 | 33,000 | 9.3 | |
| 31/10/2024 |
26.28
|
1,350,900 | 26.00 | 26.28 | 25.92 | 68,700 | 14,400 | 1.8 | |
| 30/10/2024 |
25.96
|
1,329,200 | 25.84 | 26.12 | 25.80 | 44,800 | 10,100 | 1.1 | |
| 29/10/2024 |
25.76
|
785,900 | 25.72 | 25.80 | 25.68 | 63,000 | 14,800 | 1.6 | |
| 28/10/2024 |
25.68
|
922,700 | 25.76 | 25.84 | 25.52 | 8,300 | 57,300 | -1.6 | |
| 25/10/2024 |
25.60
|
1,119,700 | 25.44 | 25.64 | 25.28 | 700 | 40,200 | -1.3 | |
| 24/10/2024 |
25.36
|
1,328,800 | 25.56 | 25.76 | 25.36 | 32,400 | 124,500 | -3.0 | |
| 23/10/2024 |
25.40
|
1,583,600 | 25.40 | 25.52 | 25.20 | 4,200 | 187,000 | -5.8 | |
| 22/10/2024 |
25.28
|
4,138,700 | 25.68 | 25.72 | 24.96 | 307,700 | 1,176,600 | -27.6 | |
| 21/10/2024 |
25.68
|
1,460,600 | 25.84 | 25.92 | 25.60 | 100 | 374,000 | -12.1 | |
| 18/10/2024 |
25.80
|
1,689,300 | 25.80 | 26.12 | 25.60 | 24,500 | 384,100 | -11.6 | |