| 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) |
-0.10 | -0.40% | 3,597,200 | -121,300 | -2.9 |
23.70
24.95
24.40
|
|
2 tháng
(2025-11-28) |
-2.70 | -9.89% | 11,096,800 | -154,500 | -3.9 |
23.50
27.30
24.40
|
|
3 tháng
(2025-10-29) |
-2.60 | -9.56% | 20,562,800 | -320,100 | -8.8 |
23.50
30
24.40
|
|
6 tháng
(2025-07-31) |
8.85 | 56.19% | 58,133,800 | 160,100 | 2.3 |
15.42
30
24.40
|
|
12 tháng
(2025-02-03) |
13.62 | 123.96% | 67,642,000 | 132,149 | 1.7 |
10.67
30
24.40
|
|
24 tháng
(2024-02-07) |
11.77 | 91.81% | 160,892,400 | -548,151 | -10.8 |
10.54
30
24.40
|
|
36 tháng
(2023-02-13) |
13.01 | 112.30% | 290,912,100 | 98,649 | 3.9 |
10.54
30
24.40
|
|
60 tháng
(2021-02-22) |
14.50 | 143.68% | 325,549,200 | 206,415 | 6.1 |
8.06
30
24.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
24.40
|
163,500 | 24.60 | 24.60 | 23.90 | 0 | 5,000 | -0.1 | |
| 26/01/2026 |
24.60
|
154,300 | 24.40 | 24.80 | 24.10 | 800 | 6,500 | -0.1 | |
| 23/01/2026 |
24.30
|
176,200 | 24.80 | 24.95 | 24.20 | 7,800 | 7,700 | 0 | |
| 22/01/2026 |
24.60
|
202,500 | 24.20 | 24.60 | 23.80 | 6,900 | 6,700 | 0.0 | |
| 21/01/2026 |
24.30
|
160,400 | 24.30 | 24.30 | 23.80 | 100 | 7,900 | -0.2 | |
| 20/01/2026 |
24.30
|
163,400 | 23.70 | 24.40 | 23.50 | 38,400 | 2,300 | 0.9 | |
| 19/01/2026 |
23.80
|
153,600 | 23.50 | 23.80 | 22.80 | 2,700 | 34,100 | -0.7 | |
| 16/01/2026 |
23.80
|
102,400 | 24 | 24.20 | 23 | 0 | 15,400 | -0.4 | |
| 15/01/2026 |
24
|
174,400 | 23.90 | 24 | 23 | 1,200 | 13,700 | -0.3 | |
| 14/01/2026 |
23.70
|
185,600 | 24.30 | 24.50 | 23.30 | 20,600 | 9,800 | 0.3 | |
| 13/01/2026 |
24.30
|
251,500 | 24.20 | 24.50 | 23.75 | 3,100 | 19,300 | -0.4 | |
| 12/01/2026 |
24.40
|
179,300 | 24.50 | 24.50 | 23.80 | 0 | 11,600 | -0.3 | |
| 09/01/2026 |
24.50
|
158,100 | 24.90 | 24.90 | 24.15 | 0 | 14,300 | -0.4 | |
| 08/01/2026 |
24.60
|
181,900 | 24.80 | 24.80 | 24.20 | 2,800 | 9,000 | -0.2 | |
| 07/01/2026 |
24.70
|
176,600 | 24.90 | 24.90 | 24.30 | 5,700 | 7,200 | -0.0 | |
| 06/01/2026 |
24.80
|
214,400 | 24.90 | 24.90 | 24.40 | 20,300 | 15,400 | 0.1 | |
| 05/01/2026 |
24.80
|
312,800 | 25.40 | 25.40 | 24.40 | 14,700 | 22,900 | -0.2 | |
| 31/12/2025 |
24.95
|
272,700 | 24.85 | 24.95 | 24.40 | 0 | 9,700 | -0.2 | |
| 30/12/2025 |
24.80
|
178,200 | 25 | 25 | 24.50 | 0 | 13,000 | -0.3 | |
| 29/12/2025 |
24.70
|
198,900 | 24.80 | 24.80 | 24.30 | 0 | 19,900 | -0.5 | |
| 26/12/2025 |
24.65
|
121,500 | 24.80 | 24.80 | 23.90 | 7,100 | 20,000 | -0.3 | |
| 25/12/2025 |
24.80
|
214,000 | 25.10 | 25.20 | 24.60 | 19,700 | 16,100 | 0.1 | |
| 24/12/2025 |
24.90
|
263,000 | 24.90 | 25.20 | 24.30 | 9,300 | 24,200 | -0.4 | |
| 23/12/2025 |
24.60
|
394,600 | 24.50 | 24.90 | 23.90 | 13,100 | 27,900 | -0.4 | |
| 22/12/2025 |
24.40
|
814,300 | 24 | 24.50 | 23.50 | 92,100 | 22,200 | 1.7 | |
| 19/12/2025 |
23.90
|
198,300 | 23.80 | 24.10 | 23.50 | 13,300 | 26,800 | -0.3 | |
| 18/12/2025 |
23.90
|
248,100 | 23.70 | 23.90 | 23.40 | 13,900 | 5,700 | 0.2 | |
| 17/12/2025 |
23.80
|
197,000 | 24.20 | 24.20 | 23.50 | 9,800 | 4,100 | 0.1 | |
| 16/12/2025 |
24.10
|
353,500 | 23.60 | 24.50 | 23.20 | 70,600 | 16,000 | 1.3 | |
| 15/12/2025 |
23.50
|
226,000 | 24.35 | 24.35 | 23.10 | 20,300 | 21,800 | -0.0 | |
| 12/12/2025 |
23.95
|
180,300 | 24.50 | 24.50 | 23.20 | 7,100 | 29,300 | -0.5 | |
| 11/12/2025 |
24
|
224,700 | 24.65 | 24.90 | 23.50 | 23,900 | 18,700 | 0.1 | |
| 10/12/2025 |
24.60
|
265,300 | 24.50 | 24.60 | 23.55 | 7,100 | 40,000 | -0.8 | |
| 09/12/2025 |
24.50
|
430,500 | 24.80 | 24.80 | 23.50 | 36,800 | 42,000 | -0.1 | |
| 08/12/2025 |
24.60
|
325,000 | 25.50 | 25.50 | 24.30 | 21,900 | 36,900 | -0.4 | |
| 05/12/2025 |
25.50
|
481,700 | 25.90 | 25.90 | 25 | 55,600 | 33,800 | 0.5 | |
| 04/12/2025 |
25.40
|
235,600 | 25.50 | 25.65 | 25 | 22,900 | 15,400 | 0.2 | |
| 03/12/2025 |
25.60
|
303,600 | 25.50 | 26.90 | 24.10 | 4,000 | 41,600 | -1.0 | |
| 02/12/2025 |
25.50
|
617,800 | 26.30 | 26.30 | 24.95 | 8,100 | 82,900 | -1.9 | |
| 01/12/2025 |
26.60
|
446,000 | 27.20 | 27.30 | 26.20 | 7,000 | 59,400 | -1.4 | |
| 28/11/2025 |
27.30
|
958,800 | 26.30 | 27.90 | 26 | 127,600 | 39,600 | 2.3 | |
| 27/11/2025 |
26.40
|
309,600 | 26.40 | 26.60 | 26 | 32,700 | 19,500 | 0.3 | |
| 26/11/2025 |
26.50
|
505,000 | 26.30 | 26.50 | 25.60 | 45,500 | 21,000 | 0.6 | |
| 25/11/2025 |
26
|
361,500 | 26.55 | 26.55 | 25.65 | 31,100 | 31,500 | -0.0 | |
| 24/11/2025 |
26.20
|
351,500 | 26.30 | 26.80 | 25.95 | 24,400 | 17,300 | 0.2 | |
| 21/11/2025 |
26.50
|
473,000 | 27.10 | 27.10 | 25.95 | 55,300 | 31,800 | 0.6 | |
| 20/11/2025 |
27.20
|
393,700 | 28 | 28.80 | 27.10 | 16,000 | 51,400 | -1.0 | |
| 19/11/2025 |
28
|
515,100 | 27.20 | 28 | 26.20 | 18,300 | 78,100 | -1.6 | |
| 18/11/2025 |
27.70
|
565,700 | 28.80 | 28.80 | 27.60 | 28,800 | 56,000 | -0.8 | |
| 17/11/2025 |
28.80
|
909,200 | 28 | 29 | 27.60 | 44,600 | 62,000 | -0.5 | |
| 14/11/2025 |
27.90
|
832,900 | 27.10 | 27.90 | 26.30 | 72,900 | 37,200 | 0.9 | |
| 13/11/2025 |
27.20
|
343,900 | 26.80 | 28 | 26.20 | 14,100 | 8,700 | 0.1 | |
| 12/11/2025 |
26.90
|
426,000 | 26.60 | 27 | 26 | 54,700 | 15,400 | 1.0 | |
| 11/11/2025 |
26.55
|
212,000 | 27.20 | 27.30 | 25.40 | 6,900 | 19,100 | -0.3 | |
| 10/11/2025 |
26.60
|
266,100 | 27.90 | 28 | 25.80 | 5,000 | 10,300 | -0.1 | |
| 07/11/2025 |
27.20
|
218,700 | 28 | 28 | 26.90 | 5,100 | 42,400 | -1.0 | |
| 06/11/2025 |
28.80
|
286,300 | 28.60 | 29.80 | 27 | 11,500 | 47,700 | -1.0 | |
| 05/11/2025 |
28.90
|
345,600 | 29.60 | 30 | 28.15 | 0 | 61,500 | -1.8 | |
| 04/11/2025 |
30
|
374,300 | 29 | 30 | 27.70 | 900 | 30,500 | -0.9 | |
| 03/11/2025 |
29.20
|
837,600 | 27.90 | 29.60 | 27.20 | 47,700 | 19,400 | 0.8 | |
| 31/10/2025 |
27.80
|
224,700 | 28.60 | 28.60 | 27.35 | 3,400 | 15,500 | -0.3 | |
| 30/10/2025 |
28.50
|
372,900 | 27 | 28.80 | 26.70 | 59,500 | 39,300 | 0.5 | |
| 29/10/2025 |
27.20
|
340,700 | 27.40 | 27.40 | 26 | 24,700 | 53,100 | -0.8 | |
| 28/10/2025 |
27
|
379,100 | 26.50 | 27 | 25 | 22,400 | 43,100 | -0.5 | |
| 27/10/2025 |
26.60
|
241,000 | 28 | 28 | 26.15 | 10,400 | 59,700 | -1.3 | |
| 24/10/2025 |
28
|
296,300 | 28.10 | 28.10 | 26.25 | 6,900 | 36,000 | -0.8 | |
| 23/10/2025 |
28.10
|
446,500 | 29.50 | 29.50 | 27.10 | 23,300 | 37,100 | -0.4 | |
| 22/10/2025 |
28.20
|
508,300 | 28.20 | 28.20 | 26.80 | 44,400 | 38,400 | 0.1 | |
| 21/10/2025 |
26.40
|
724,500 | 24.30 | 26.65 | 24 | 111,200 | 96,100 | 0.4 | |
| 20/10/2025 |
24.95
|
664,400 | 26.85 | 26.85 | 24.20 | 93,000 | 47,900 | 1.2 | |
| 17/10/2025 |
26
|
568,000 | 25.50 | 26.30 | 25 | 41,800 | 55,000 | -0.3 | |
| 16/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 16/10/2025 |
26
|
627,800 | 26.40 | 27.15 | 25.25 | 16,400 | 100,500 | -2.2 | |
| 15/10/2025 |
25.42
|
227,700 | 25.33 | 25.58 | 24.58 | 28,100 | 12,800 | 0.5 | |
| 14/10/2025 |
25.42
|
406,200 | 25.75 | 25.75 | 24.92 | 66,400 | 14,700 | 1.6 | |
| 13/10/2025 |
25.92
|
450,800 | 26 | 26.08 | 24.92 | 65,400 | 43,300 | 0.7 | |
| 10/10/2025 |
26.08
|
415,400 | 27.08 | 27.08 | 25.83 | 1,300 | 47,000 | -1.4 | |
| 09/10/2025 |
27.33
|
509,700 | 28.08 | 28.08 | 26.92 | 0 | 0 | 0 | |
| 08/10/2025 |
28.67
|
693,900 | 27.75 | 28.67 | 26.17 | 132,000 | 24,400 | 3.5 | |
| 07/10/2025 |
26.92
|
611,800 | 26.75 | 27 | 26 | 101,000 | 6,900 | 3.0 | |
| 06/10/2025 |
27
|
693,300 | 26.75 | 27.42 | 25.83 | 68,700 | 38,100 | 1.0 | |
| 03/10/2025 |
26.42
|
572,200 | 25.75 | 26.42 | 25.21 | 111,700 | 19,700 | 2.8 | |
| 02/10/2025 |
25.58
|
353,800 | 26.67 | 26.67 | 25.58 | 500 | 39,400 | -1.2 | |
| 01/10/2025 |
26.83
|
658,000 | 26.50 | 26.83 | 25.75 | 87,800 | 20,400 | 2.1 | |
| 30/09/2025 |
26.67
|
616,000 | 27.50 | 27.58 | 25.83 | 29,200 | 103,700 | -2.4 | |
| 29/09/2025 |
27.75
|
901,100 | 27.08 | 28.96 | 25.71 | 80,800 | 160,400 | -2.6 | |
| 26/09/2025 |
27.08
|
1,071,200 | 26.83 | 27.96 | 26 | 38,900 | 123,000 | -2.7 | |
| 25/09/2025 |
26.17
|
1,144,800 | 25 | 26.21 | 24.67 | 109,600 | 157,800 | -1.5 | |
| 24/09/2025 |
24.50
|
1,474,000 | 23 | 24.50 | 22.83 | 129,800 | 76,400 | 1.5 | |
| 23/09/2025 |
22.92
|
907,700 | 23.25 | 23.25 | 21.92 | 84,400 | 73,600 | 0.3 | |
| 22/09/2025 |
23.17
|
530,700 | 23.33 | 23.58 | 22.75 | 30,600 | 18,300 | 0.3 | |
| 19/09/2025 |
23.42
|
841,200 | 23.17 | 23.42 | 22.42 | 105,300 | 37,700 | 1.9 | |
| 18/09/2025 |
23.33
|
967,200 | 24.08 | 24.25 | 22.42 | 34,100 | 112,300 | -2.2 | |
| 17/09/2025 |
23.83
|
644,900 | 24.08 | 24.08 | 23.08 | 10,700 | 43,500 | -0.9 | |
| 16/09/2025 |
24.25
|
726,500 | 24.54 | 24.54 | 23.58 | 32,800 | 20,000 | 0.4 | |
| 15/09/2025 |
24
|
774,900 | 24 | 24.50 | 23.67 | 47,600 | 69,800 | -0.6 | |
| 12/09/2025 |
24.50
|
727,800 | 24.08 | 24.58 | 23.42 | 44,100 | 42,200 | 0.0 | |
| 11/09/2025 |
24
|
909,100 | 24.08 | 24.08 | 23.25 | 45,500 | 54,900 | -0.3 | |
| 10/09/2025 |
24.33
|
884,800 | 24.17 | 24.33 | 23.33 | 62,500 | 8,100 | 1.5 | |
| 09/09/2025 |
24.33
|
1,240,700 | 24.50 | 24.92 | 23.75 | 232,800 | 3,300 | 6.6 | |
| 08/09/2025 |
24.42
|
1,011,400 | 24.42 | 24.42 | 23.08 | 207,800 | 37,400 | 4.8 | |