| 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) |
1.37 | 5.82% | 9,359,100 | -170,200 | -4.1 |
21.92
25.20
24.95
|
|
2 tháng
(2025-11-28) |
2.09 | 9.13% | 15,299,500 | -12,900 | 0.1 |
21.92
25.20
24.95
|
|
3 tháng
(2025-10-29) |
2.18 | 9.56% | 24,044,700 | -258,600 | -6.4 |
21.65
25.20
24.95
|
|
6 tháng
(2025-07-31) |
3.26 | 14.98% | 108,517,300 | -4,080,800 | -122.1 |
21.65
30.35
24.95
|
|
12 tháng
(2025-02-03) |
1.87 | 8.07% | 176,343,700 | -5,259,700 | -144.2 |
17.08
30.35
24.95
|
|
24 tháng
(2024-07-01) |
-0.11 | -0.42% | 230,238,367 | -3,685,700 | -104.9 |
17.08
30.35
24.95
|
|
36 tháng
(2024-07-01) |
-0.11 | -0.42% | 230,238,367 | -3,685,700 | -104.9 |
17.08
30.35
24.95
|
|
60 tháng
(2024-07-01) |
-0.11 | -0.42% | 230,238,367 | -3,685,700 | -104.9 |
17.08
30.35
24.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
24.95
|
257,500 | 25 | 25.20 | 24.70 | 51,300 | 12,400 | 1.0 | |
| 26/01/2026 |
25
|
279,400 | 25.20 | 25.25 | 24.50 | 46,200 | 12,900 | 0.8 | |
| 23/01/2026 |
25.20
|
718,600 | 26 | 26 | 25.10 | 28,600 | 39,200 | -0.3 | |
| 22/01/2026 |
24.70
|
1,151,400 | 23.10 | 24.70 | 23.10 | 51,300 | 72,400 | -0.5 | |
| 21/01/2026 |
23.10
|
352,400 | 23.55 | 23.55 | 22.60 | 700 | 79,800 | -1.8 | |
| 20/01/2026 |
23.55
|
418,800 | 24 | 24.30 | 23.55 | 32,700 | 104,000 | -1.7 | |
| 19/01/2026 |
24
|
286,400 | 24.10 | 24.30 | 23.95 | 29,100 | 54,100 | -0.6 | |
| 16/01/2026 |
24.10
|
562,600 | 24.20 | 24.35 | 23.60 | 10,100 | 114,900 | -2.5 | |
| 15/01/2026 |
24.10
|
322,300 | 24.10 | 24.25 | 23.95 | 53,100 | 17,600 | 0.9 | |
| 14/01/2026 |
24.10
|
510,100 | 24.80 | 24.80 | 24.05 | 67,800 | 4,200 | 1.6 | |
| 13/01/2026 |
24.80
|
599,200 | 24.65 | 25.20 | 24.65 | 59,700 | 49,000 | 0.3 | |
| 12/01/2026 |
24.60
|
912,100 | 23 | 24.60 | 22.90 | 128,400 | 27,300 | 2.4 | |
| 09/01/2026: Quyền mua cổ phiếu: 4/1 Giá: 15 (Volume + 25%, Ratio=0.25) | |||||||||
| 09/01/2026 |
23
|
294,000 | 23.05 | 23.55 | 22.80 | 0 | 24,900 | -0.6 | |
| 08/01/2026 |
22.60
|
329,700 | 22.55 | 22.74 | 22.51 | 17,600 | 7,600 | 0.2 | |
| 07/01/2026: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/01/2026 |
22.55
|
311,400 | 22.42 | 22.65 | 22.42 | 15,000 | 33,100 | -0.4 | |
| 06/01/2026 |
22.42
|
390,500 | 21.88 | 22.42 | 21.88 | 79,000 | 3,500 | 1.9 | |
| 05/01/2026 |
21.92
|
876,900 | 23.40 | 23.45 | 21.79 | 400 | 149,000 | -3.7 | |
| 31/12/2025 |
23.40
|
335,800 | 23.40 | 23.54 | 23.36 | 12,900 | 22,200 | -0.2 | |
| 30/12/2025 |
23.40
|
385,800 | 23.40 | 23.67 | 23.27 | 24,600 | 22,900 | 0.0 | |
| 29/12/2025 |
23.63
|
321,700 | 23.63 | 23.72 | 23.49 | 17,900 | 6,700 | 0.3 | |
| 26/12/2025 |
23.63
|
514,100 | 23.89 | 23.89 | 23.13 | 53,200 | 15,000 | 1.0 | |
| 25/12/2025 |
23.89
|
424,200 | 23.98 | 24.16 | 23.89 | 10,500 | 25,400 | -0.4 | |
| 24/12/2025 |
24.03
|
458,500 | 23.67 | 24.12 | 23.63 | 56,200 | 12,400 | 1.2 | |
| 23/12/2025 |
23.67
|
497,400 | 24.12 | 24.25 | 23.63 | 19,000 | 21,500 | -0.1 | |
| 22/12/2025 |
24.12
|
609,300 | 23.58 | 24.12 | 23.58 | 41,500 | 53,600 | -0.3 | |
| 19/12/2025 |
23.58
|
416,600 | 23.04 | 23.67 | 23.04 | 69,800 | 2,800 | 1.7 | |
| 18/12/2025 |
23.04
|
304,200 | 23.00 | 23.36 | 22.86 | 22,500 | 8,700 | 0.4 | |
| 17/12/2025 |
23.00
|
101,200 | 23.22 | 23.22 | 22.82 | 6,400 | 1,900 | 0.1 | |
| 16/12/2025 |
23.22
|
165,500 | 22.24 | 23.76 | 22.10 | 24,000 | 11,400 | 0.3 | |
| 15/12/2025 |
22.24
|
102,700 | 22.33 | 22.55 | 22.06 | 6,000 | 24,100 | -0.5 | |
| 12/12/2025 |
22.33
|
259,200 | 22.95 | 23.00 | 22.24 | 1,700 | 24,700 | -0.6 | |
| 11/12/2025 |
22.95
|
125,200 | 23.18 | 23.27 | 22.95 | 0 | 5,200 | -0.1 | |
| 10/12/2025 |
23.18
|
136,600 | 23.22 | 23.31 | 23.09 | 7,000 | 10,400 | -0.1 | |
| 09/12/2025 |
23.22
|
182,000 | 23.18 | 23.31 | 22.91 | 40,000 | 18,100 | 0.6 | |
| 08/12/2025 |
23.18
|
196,800 | 23.54 | 23.58 | 23.18 | 2,200 | 11,600 | -0.2 | |
| 05/12/2025 |
23.54
|
168,200 | 23.76 | 23.76 | 23.31 | 0 | 41,700 | -1.1 | |
| 04/12/2025 |
23.76
|
293,100 | 23.54 | 23.89 | 23.54 | 73,600 | 6,300 | 1.8 | |
| 03/12/2025 |
23.54
|
209,300 | 23.58 | 23.76 | 23.40 | 6,000 | 39,000 | -0.9 | |
| 02/12/2025 |
23.58
|
495,300 | 22.86 | 23.58 | 22.68 | 89,500 | 12,600 | 2.0 | |
| 01/12/2025 |
22.86
|
121,000 | 22.91 | 22.95 | 22.68 | 0 | 22,100 | -0.6 | |
| 28/11/2025 |
22.91
|
160,000 | 22.86 | 23.13 | 22.77 | 7,500 | 10,800 | -0.1 | |
| 27/11/2025 |
22.91
|
187,700 | 23.36 | 23.58 | 22.91 | 0 | 7,600 | -0.2 | |
| 26/11/2025 |
23.31
|
570,800 | 22.77 | 23.81 | 22.77 | 76,200 | 21,500 | 1.4 | |
| 25/11/2025 |
22.77
|
272,400 | 22.91 | 23.04 | 22.68 | 3,200 | 29,200 | -0.7 | |
| 24/11/2025 |
22.91
|
165,900 | 22.86 | 23.18 | 22.82 | 11,700 | 19,500 | -0.2 | |
| 21/11/2025 |
22.86
|
324,200 | 22.95 | 22.95 | 22.28 | 11,200 | 18,200 | -0.2 | |
| 20/11/2025 |
22.95
|
245,900 | 23.18 | 23.40 | 22.68 | 20,100 | 29,900 | -0.3 | |
| 19/11/2025 |
23.18
|
269,000 | 23.27 | 23.27 | 22.95 | 0 | 31,300 | -0.8 | |
| 18/11/2025 |
23.27
|
847,500 | 23.09 | 23.76 | 22.95 | 53,200 | 190,900 | -3.6 | |
| 17/11/2025 |
23.00
|
348,800 | 22.91 | 23.18 | 22.86 | 23,700 | 111,400 | -2.3 | |
| 14/11/2025 |
22.91
|
248,100 | 22.77 | 23.04 | 22.68 | 21,400 | 28,000 | -0.2 | |
| 13/11/2025 |
22.77
|
280,200 | 22.95 | 23.00 | 22.59 | 0 | 36,100 | -0.9 | |
| 12/11/2025 |
22.91
|
442,600 | 22.33 | 22.91 | 22.33 | 54,000 | 5,700 | 1.2 | |
| 11/11/2025 |
22.33
|
242,300 | 22.33 | 22.59 | 22.28 | 29,300 | 21,200 | 0.2 | |
| 10/11/2025 |
22.33
|
456,500 | 22.42 | 22.95 | 22.06 | 74,300 | 41,000 | 0.8 | |
| 07/11/2025 |
22.42
|
464,100 | 22.46 | 22.95 | 22.33 | 14,900 | 75,700 | -1.5 | |
| 06/11/2025 |
22.59
|
292,300 | 22.68 | 22.91 | 22.42 | 18,000 | 2,400 | 0.4 | |
| 05/11/2025 |
22.68
|
255,600 | 22.77 | 22.95 | 22.46 | 11,800 | 28,300 | -0.4 | |
| 04/11/2025 |
23.13
|
1,267,800 | 21.65 | 23.13 | 21.61 | 182,000 | 42,100 | 3.4 | |
| 03/11/2025 |
21.65
|
290,800 | 22.55 | 22.59 | 21.65 | 0 | 91,300 | -2.2 | |
| 31/10/2025 |
22.55
|
441,300 | 22.46 | 22.68 | 22.37 | 19,200 | 600 | 0.5 | |
| 30/10/2025 |
22.46
|
392,800 | 22.86 | 22.91 | 22.46 | 9,600 | 50,100 | -1.0 | |
| 29/10/2025 |
22.82
|
438,600 | 23.31 | 23.45 | 22.82 | 41,200 | 38,700 | 0.1 | |
| 28/10/2025 |
23.31
|
1,825,700 | 22.59 | 23.40 | 22.59 | 25,700 | 36,600 | -0.3 | |
| 27/10/2025 |
22.59
|
1,441,200 | 22.06 | 22.86 | 21.97 | 123,200 | 129,700 | -0.2 | |
| 24/10/2025 |
21.97
|
202,600 | 22.06 | 22.10 | 21.70 | 34,700 | 44,600 | -0.2 | |
| 23/10/2025 |
22.06
|
443,700 | 22.46 | 22.55 | 21.97 | 19,600 | 71,900 | -1.3 | |
| 22/10/2025 |
22.51
|
645,700 | 22.42 | 22.95 | 21.70 | 45,900 | 65,600 | -0.5 | |
| 21/10/2025 |
22.19
|
656,000 | 22.10 | 22.82 | 21.79 | 116,000 | 31,500 | 2.1 | |
| 20/10/2025 |
22.42
|
748,800 | 23.31 | 23.76 | 21.70 | 76,200 | 42,000 | 0.8 | |
| 17/10/2025 |
23.31
|
1,313,700 | 24.21 | 24.57 | 23.31 | 133,800 | 83,600 | 1.4 | |
| 16/10/2025 |
24.25
|
459,800 | 24.79 | 25.06 | 24.25 | 14,400 | 57,600 | -1.2 | |
| 15/10/2025 |
24.43
|
414,300 | 24.21 | 24.57 | 24.21 | 0 | 800 | -0.0 | |
| 14/10/2025 |
24.21
|
1,726,300 | 24.97 | 26.09 | 24.21 | 40,900 | 48,800 | -0.2 | |
| 13/10/2025 |
24.93
|
1,774,100 | 25.91 | 26.14 | 24.75 | 90,600 | 576,200 | -13.8 | |
| 10/10/2025 |
26.18
|
750,100 | 26.36 | 26.45 | 26.18 | 800 | 431,700 | -12.7 | |
| 09/10/2025 |
26.36
|
595,500 | 26.76 | 26.85 | 26.27 | 0 | 0 | 0 | |
| 08/10/2025 |
26.63
|
1,313,200 | 27.80 | 27.80 | 26.05 | 192,000 | 632,500 | -13.0 | |
| 07/10/2025 |
26.99
|
963,700 | 28.15 | 28.20 | 26.99 | 147,600 | 156,000 | -0.2 | |
| 06/10/2025 |
27.66
|
2,039,600 | 25.91 | 27.66 | 25.46 | 146,700 | 197,900 | -1.5 | |
| 03/10/2025 |
25.87
|
487,500 | 25.96 | 26.05 | 25.46 | 31,600 | 29,500 | 0.1 | |
| 02/10/2025 |
25.82
|
412,100 | 26.18 | 26.45 | 25.82 | 36,700 | 14,500 | 0.6 | |
| 01/10/2025 |
26.18
|
439,900 | 26.32 | 26.45 | 25.64 | 89,700 | 21,700 | 2.0 | |
| 30/09/2025 |
26.32
|
469,400 | 26.18 | 26.36 | 25.60 | 74,900 | 70,800 | 0.1 | |
| 29/09/2025 |
25.55
|
526,500 | 25.55 | 25.82 | 25.46 | 34,500 | 29,700 | 0.1 | |
| 26/09/2025 |
25.55
|
760,200 | 26.18 | 26.18 | 25.46 | 22,300 | 99,900 | -2.2 | |
| 25/09/2025 |
26.36
|
918,000 | 26.45 | 26.90 | 26.18 | 82,600 | 156,600 | -2.2 | |
| 24/09/2025 |
26.50
|
566,600 | 26.00 | 26.50 | 25.42 | 36,100 | 41,100 | -0.1 | |
| 23/09/2025 |
25.96
|
316,300 | 26.23 | 26.32 | 25.78 | 52,000 | 19,000 | 1.0 | |
| 22/09/2025 |
25.64
|
556,600 | 26.36 | 26.58 | 25.60 | 28,900 | 22,300 | 0.2 | |
| 19/09/2025 |
26.63
|
1,117,100 | 26.36 | 26.99 | 26.05 | 129,600 | 59,500 | 2.0 | |
| 18/09/2025 |
26.00
|
1,084,700 | 26.14 | 26.18 | 25.73 | 132,600 | 48,500 | 2.4 | |
| 17/09/2025 |
26.05
|
724,800 | 26.72 | 26.81 | 26.05 | 0 | 13,000 | -0.4 | |
| 16/09/2025 |
26.72
|
1,699,400 | 27.08 | 27.66 | 26.63 | 37,100 | 177,900 | -4.3 | |
| 15/09/2025 |
26.58
|
977,100 | 26.58 | 26.81 | 26.09 | 43,600 | 58,000 | -0.4 | |
| 12/09/2025 |
26.63
|
943,400 | 27.21 | 27.21 | 26.27 | 13,000 | 220,900 | -6.2 | |
| 11/09/2025 |
27.12
|
2,565,600 | 25.11 | 27.12 | 25.02 | 203,400 | 272,600 | -2.0 | |
| 10/09/2025 |
25.37
|
1,069,600 | 26.45 | 26.45 | 25.24 | 15,100 | 256,900 | -6.9 | |
| 09/09/2025 |
26.27
|
1,224,700 | 26.45 | 26.58 | 25.11 | 222,700 | 138,300 | 2.4 | |
| 08/09/2025 |
26.27
|
1,279,600 | 26.72 | 27.17 | 26.00 | 187,600 | 21,000 | 4.9 | |