| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.70 | 2.65% | 26,384,800 | -3,623,200 | -94.8 |
24.95
27.60
26.70
|
|
2 tháng
(2025-11-28) |
-2.10 | -7.18% | 51,171,900 | -3,307,600 | -87.1 |
24.95
29.50
26.70
|
|
3 tháng
(2025-10-29) |
-2.45 | -8.28% | 98,387,800 | -4,009,200 | -106.7 |
24.95
30.80
26.70
|
|
6 tháng
(2025-07-31) |
4.07 | 17.66% | 369,198,500 | 1,811,970 | 21.8 |
22.53
32.82
26.70
|
|
12 tháng
(2025-02-03) |
10.47 | 62.78% | 674,103,100 | 5,248,415 | 67.7 |
12.20
32.82
26.70
|
|
24 tháng
(2024-02-07) |
12.32 | 83.05% | 1,061,835,000 | 3,735,445 | 30.7 |
12.20
32.82
26.70
|
|
36 tháng
(2023-02-13) |
12.35 | 83.51% | 1,520,141,400 | -950,920 | -122.8 |
11.92
32.82
26.70
|
|
60 tháng
(2021-02-22) |
17.68 | 186.81% | 2,019,254,800 | 4,802,058 | 75.0 |
7.54
32.82
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
26.70
|
1,180,900 | 27.15 | 27.15 | 26.45 | 58,820 | 161,000 | -2.7 | |
| 26/01/2026 |
27.15
|
1,064,100 | 27.10 | 27.30 | 26.60 | 45,600 | 194,100 | -4.0 | |
| 23/01/2026 |
26.90
|
2,829,000 | 27.90 | 28.45 | 26.90 | 252,000 | 331,300 | -2.2 | |
| 22/01/2026 |
26.80
|
1,414,500 | 26.75 | 27.60 | 26.40 | 268,600 | 307,100 | -1.1 | |
| 21/01/2026 |
26.20
|
1,300,800 | 26.80 | 27.10 | 26 | 178,000 | 434,000 | -6.8 | |
| 20/01/2026 |
27
|
1,526,900 | 27.80 | 27.95 | 26.90 | 149,100 | 432,300 | -7.7 | |
| 19/01/2026 |
27.60
|
1,815,600 | 26.35 | 27.75 | 26.25 | 293,200 | 90,900 | 5.5 | |
| 16/01/2026 |
26.25
|
1,181,000 | 26.65 | 26.70 | 26.15 | 230,900 | 524,000 | -7.7 | |
| 15/01/2026 |
26.40
|
952,400 | 27.10 | 27.15 | 26.40 | 64,800 | 376,700 | -8.3 | |
| 14/01/2026 |
26.90
|
2,013,600 | 26.60 | 27.35 | 26.30 | 29,700 | 392,600 | -9.8 | |
| 13/01/2026 |
26.60
|
1,923,600 | 25.45 | 26.75 | 25.40 | 140,300 | 371,100 | -6.0 | |
| 12/01/2026 |
25.20
|
1,214,300 | 24.95 | 25.55 | 24.40 | 249,700 | 513,100 | -6.6 | |
| 09/01/2026 |
24.95
|
1,589,100 | 25.15 | 25.40 | 24.80 | 149,700 | 665,300 | -12.9 | |
| 08/01/2026 |
25
|
1,372,600 | 25.95 | 25.95 | 25 | 62,100 | 434,700 | -9.5 | |
| 07/01/2026 |
25.65
|
770,400 | 25.65 | 26 | 25.45 | 65,700 | 24,200 | 1.1 | |
| 06/01/2026 |
25.40
|
904,000 | 25.35 | 25.70 | 25.25 | 32,600 | 151,900 | -3.0 | |
| 05/01/2026 |
25.35
|
1,864,500 | 25.70 | 26.05 | 24.85 | 301,200 | 277,700 | 0.6 | |
| 31/12/2025 |
25.70
|
1,489,200 | 26.65 | 26.65 | 25.70 | 14,300 | 371,100 | -9.3 | |
| 30/12/2025 |
26.45
|
450,500 | 26.55 | 26.70 | 26.40 | 8,000 | 42,300 | -0.9 | |
| 29/12/2025 |
26.45
|
708,700 | 27 | 27.05 | 26.40 | 10,700 | 235,000 | -6.0 | |
| 26/12/2025 |
27
|
918,600 | 26.60 | 27.05 | 26.35 | 128,700 | 136,900 | -0.2 | |
| 25/12/2025 |
26.70
|
1,027,100 | 26.85 | 27.10 | 26.70 | 11,900 | 22,000 | -0.3 | |
| 24/12/2025 |
26.85
|
1,115,100 | 27.35 | 27.35 | 26.85 | 16,000 | 334,800 | -8.6 | |
| 23/12/2025 |
27.30
|
856,500 | 28 | 28 | 27.30 | 11,400 | 51,500 | -1.1 | |
| 22/12/2025 |
27.80
|
1,116,600 | 27.60 | 27.90 | 27.30 | 18,000 | 127,900 | -3.0 | |
| 19/12/2025 |
27.10
|
505,200 | 27.35 | 27.35 | 27.05 | 90,600 | 66,000 | 0.7 | |
| 18/12/2025 |
27.30
|
407,600 | 27.10 | 27.50 | 27.05 | 55,600 | 38,000 | 0.5 | |
| 17/12/2025 |
27.05
|
287,300 | 27.50 | 27.50 | 27.05 | 44,400 | 5,700 | 1.1 | |
| 16/12/2025 |
27.25
|
1,444,900 | 26.65 | 27.40 | 25.80 | 506,400 | 45,800 | 12.2 | |
| 15/12/2025 |
26.55
|
609,900 | 26.85 | 27.10 | 26.30 | 121,300 | 29,200 | 2.5 | |
| 12/12/2025 |
26.70
|
1,771,900 | 27.65 | 27.65 | 26.65 | 247,600 | 350,200 | -2.8 | |
| 11/12/2025 |
27.65
|
725,100 | 27.90 | 27.90 | 27.45 | 125,600 | 71,400 | 1.5 | |
| 10/12/2025 |
27.95
|
817,800 | 28.05 | 28.05 | 27.30 | 32,900 | 67,900 | -1.0 | |
| 09/12/2025 |
28
|
2,084,500 | 27.70 | 28.10 | 27.05 | 695,000 | 104,600 | 16.2 | |
| 08/12/2025 |
27.70
|
1,835,300 | 28.35 | 28.45 | 27.70 | 60,000 | 87,400 | -0.8 | |
| 05/12/2025 |
28.35
|
2,020,200 | 28.95 | 29.15 | 28.35 | 62,400 | 40,400 | 0.6 | |
| 04/12/2025 |
28.85
|
1,014,300 | 28.80 | 29.15 | 28.75 | 68,400 | 69,800 | -0.0 | |
| 03/12/2025 |
28.80
|
1,627,900 | 28.80 | 28.85 | 28.35 | 93,400 | 31,200 | 1.8 | |
| 02/12/2025 |
28.80
|
2,539,200 | 29.50 | 29.50 | 28.25 | 10,400 | 277,200 | -7.7 | |
| 01/12/2025 |
29.50
|
945,500 | 29.45 | 29.95 | 29.25 | 65,300 | 129,000 | -1.9 | |
| 28/11/2025 |
29.25
|
1,116,600 | 29.20 | 29.80 | 29.15 | 20,100 | 82,900 | -1.8 | |
| 27/11/2025 |
29.30
|
1,254,000 | 30 | 30.10 | 29.30 | 64,000 | 230,900 | -4.9 | |
| 26/11/2025 |
30
|
1,334,400 | 29.20 | 30 | 29 | 165,800 | 71,800 | 2.8 | |
| 25/11/2025 |
29.15
|
1,691,700 | 30 | 30 | 29.15 | 41,100 | 166,100 | -3.7 | |
| 24/11/2025 |
30
|
1,318,300 | 30.40 | 30.70 | 29.65 | 106,800 | 299,700 | -5.8 | |
| 21/11/2025 |
30.40
|
2,165,700 | 29.95 | 30.40 | 29.15 | 204,000 | 430,200 | -6.6 | |
| 20/11/2025 |
30.20
|
2,290,000 | 30.60 | 30.60 | 29.15 | 135,700 | 227,300 | -2.8 | |
| 19/11/2025 |
30.60
|
1,902,900 | 31.05 | 31.25 | 30.30 | 277,100 | 115,500 | 4.9 | |
| 18/11/2025 |
30.80
|
6,633,500 | 29 | 30.80 | 29 | 797,000 | 640,400 | 5.1 | |
| 17/11/2025 |
28.80
|
1,413,400 | 28.70 | 29 | 28.65 | 165,600 | 101,500 | 1.9 | |
| 14/11/2025 |
28.40
|
1,224,600 | 28.75 | 28.80 | 28.35 | 37,300 | 151,500 | -3.3 | |
| 13/11/2025 |
28.75
|
2,502,600 | 28.50 | 29.10 | 28.10 | 375,500 | 229,600 | 4.1 | |
| 12/11/2025 |
28.35
|
1,050,200 | 28.10 | 28.35 | 27.95 | 181,700 | 98,300 | 2.3 | |
| 11/11/2025 |
27.90
|
756,800 | 28.05 | 28.90 | 27.70 | 45,500 | 150,000 | -2.9 | |
| 10/11/2025 |
27.60
|
1,593,400 | 27.30 | 28.85 | 27.30 | 311,000 | 140,100 | 4.7 | |
| 07/11/2025 |
27.20
|
2,065,100 | 28.20 | 28.35 | 26.60 | 171,000 | 317,200 | -4.1 | |
| 06/11/2025 |
28.15
|
2,184,400 | 28.10 | 28.80 | 28.10 | 210,200 | 128,200 | 2.3 | |
| 05/11/2025 |
28.10
|
1,359,900 | 29.10 | 29.10 | 28.10 | 129,000 | 98,100 | 0.9 | |
| 04/11/2025 |
29.10
|
4,706,100 | 29.30 | 29.30 | 27.25 | 376,800 | 1,079,400 | -19.7 | |
| 03/11/2025 |
29.30
|
2,243,900 | 29.75 | 30.80 | 29.30 | 163,400 | 290,700 | -3.8 | |
| 31/10/2025 |
29.80
|
1,620,700 | 30.65 | 30.65 | 29.80 | 92,600 | 241,700 | -4.5 | |
| 30/10/2025 |
30.60
|
3,602,100 | 30.10 | 31.05 | 30 | 705,000 | 470,200 | 7.1 | |
| 29/10/2025 |
29.60
|
2,302,200 | 29.60 | 29.75 | 28.95 | 398,700 | 178,000 | 6.5 | |
| 28/10/2025 |
28.95
|
2,616,700 | 28.80 | 29.20 | 27.20 | 252,900 | 475,200 | -6.3 | |
| 27/10/2025 |
28.80
|
2,039,300 | 29.80 | 30.65 | 28.80 | 150,100 | 123,800 | 0.7 | |
| 24/10/2025 |
29.10
|
2,260,200 | 30.30 | 30.40 | 28.40 | 51,500 | 303,100 | -7.4 | |
| 23/10/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/10/2025 |
30.30
|
1,693,200 | 30.65 | 31 | 29.95 | 100,800 | 301,500 | -6.1 | |
| 22/10/2025 |
30.80
|
1,743,600 | 30.41 | 30.95 | 30.11 | 133,000 | 232,100 | -3.1 | |
| 21/10/2025 |
30.50
|
3,025,300 | 29.32 | 30.50 | 28.59 | 639,200 | 488,300 | 4.3 | |
| 20/10/2025 |
29.27
|
3,861,600 | 32.23 | 32.23 | 29.27 | 367,600 | 616,500 | -8.2 | |
| 17/10/2025 |
31.44
|
3,409,200 | 30.36 | 31.88 | 30.21 | 295,100 | 688,300 | -12.3 | |
| 16/10/2025 |
30.11
|
4,178,300 | 30.90 | 31.29 | 29.91 | 485,600 | 226,200 | 8.0 | |
| 15/10/2025 |
30.85
|
2,573,200 | 31.39 | 31.98 | 30.80 | 344,200 | 154,800 | 6.1 | |
| 14/10/2025 |
31.29
|
5,446,200 | 33.01 | 33.01 | 31.19 | 327,600 | 697,400 | -11.8 | |
| 13/10/2025 |
32.82
|
2,928,700 | 32.82 | 33.95 | 32.08 | 305,300 | 560,900 | -8.5 | |
| 10/10/2025 |
32.28
|
2,744,300 | 31.98 | 32.92 | 31.69 | 304,600 | 126,200 | 5.8 | |
| 09/10/2025 |
32.18
|
3,141,700 | 32.42 | 32.96 | 31.24 | 0 | 0 | 0 | |
| 08/10/2025 |
31.73
|
3,813,200 | 29.91 | 31.73 | 29.91 | 610,000 | 226,400 | 12.3 | |
| 07/10/2025 |
29.67
|
3,639,500 | 30.85 | 31.39 | 29.52 | 280,800 | 123,100 | 4.9 | |
| 06/10/2025 |
31.10
|
2,643,000 | 30.70 | 32.18 | 30.70 | 166,200 | 435,600 | -8.6 | |
| 03/10/2025 |
30.36
|
8,222,300 | 28.54 | 30.36 | 28.34 | 1,519,400 | 305,100 | 36.5 | |
| 02/10/2025 |
28.39
|
2,712,900 | 28.73 | 29.32 | 28.04 | 289,100 | 180,100 | 3.1 | |
| 01/10/2025 |
28.44
|
7,086,900 | 28.54 | 30.01 | 28.39 | 2,048,100 | 351,900 | 50.2 | |
| 30/09/2025 |
28.39
|
5,219,100 | 27.36 | 28.83 | 27.36 | 1,008,000 | 589,300 | 11.6 | |
| 29/09/2025 |
27.26
|
1,354,600 | 27.45 | 27.80 | 27.11 | 227,700 | 49,500 | 4.9 | |
| 26/09/2025 |
27.21
|
1,876,400 | 27.70 | 27.80 | 27.16 | 563,100 | 29,100 | 14.9 | |
| 25/09/2025 |
27.70
|
1,631,300 | 27.75 | 28.04 | 27.36 | 792,700 | 37,200 | 21.3 | |
| 24/09/2025 |
27.70
|
1,679,500 | 27.26 | 27.75 | 26.96 | 494,200 | 93,700 | 11.1 | |
| 23/09/2025 |
27.26
|
1,936,500 | 25.73 | 27.26 | 25.73 | 17,700 | 70,000 | -1.4 | |
| 22/09/2025 |
25.73
|
4,013,600 | 27.06 | 27.26 | 25.73 | 333,700 | 69,800 | 6.9 | |
| 19/09/2025 |
27.06
|
1,410,400 | 27.21 | 27.45 | 26.86 | 50,200 | 144,600 | -2.6 | |
| 18/09/2025 |
27.21
|
2,166,500 | 27.70 | 27.90 | 27.11 | 93,500 | 313,800 | -6.1 | |
| 17/09/2025 |
27.75
|
4,210,500 | 27.95 | 27.95 | 27.36 | 370,500 | 182,600 | 5.3 | |
| 16/09/2025 |
27.95
|
3,713,800 | 29.13 | 29.18 | 27.85 | 347,400 | 443,700 | -2.9 | |
| 15/09/2025 |
28.73
|
5,379,100 | 28.24 | 29.13 | 27.65 | 601,600 | 44,400 | 16.3 | |
| 12/09/2025 |
28.09
|
3,915,000 | 28.29 | 29.37 | 28.04 | 355,200 | 340,900 | 0.4 | |
| 11/09/2025 |
27.85
|
4,193,200 | 27.16 | 28.44 | 27.01 | 431,200 | 704,500 | -7.9 | |
| 10/09/2025 |
27.21
|
2,099,400 | 27.75 | 27.80 | 27.16 | 16,800 | 462,200 | -12.4 | |
| 09/09/2025 |
27.65
|
3,303,000 | 27.36 | 28.54 | 26.96 | 108,800 | 398,500 | -8.2 | |
| 08/09/2025 |
27.36
|
5,442,600 | 26.86 | 28.59 | 26.72 | 696,700 | 386,900 | 8.6 | |