| 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) |
1.30 | 5.56% | 59,000 | 0 | -0 |
23.10
25.50
25.50
|
|
2 tháng
(2025-11-28) |
-0.30 | -1.20% | 103,000 | 100 | 0.0 |
23.10
25.90
25.50
|
|
3 tháng
(2025-10-29) |
1.20 | 5.11% | 129,400 | 500 | 0.0 |
23.10
25.90
25.50
|
|
6 tháng
(2025-07-31) |
-9.12 | -26.96% | 677,500 | -31,900 | -0.8 |
23
44.64
25.50
|
|
12 tháng
(2025-02-03) |
6.05 | 32.46% | 891,813 | -44,400 | -1.2 |
18.65
44.64
25.50
|
|
24 tháng
(2024-02-07) |
12.96 | 110.34% | 1,209,186 | -42,106 | -1.1 |
11.15
44.64
25.50
|
|
36 tháng
(2023-02-13) |
13.24 | 115.45% | 1,404,400 | -39,356 | -1.1 |
8.14
44.64
25.50
|
|
60 tháng
(2021-02-22) |
17.69 | 252.26% | 3,254,708 | -89,659 | -1.5 |
5.98
44.64
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/01/2026 |
25.70
|
1,500 | 25 | 25.70 | 25 | 0 | 0 | 0 | |
| 27/01/2026 |
25.50
|
2,400 | 24.90 | 25.50 | 24.70 | 0 | 0 | 0 | |
| 26/01/2026 |
24.70
|
200 | 23.70 | 24.70 | 23.70 | 0 | 0 | 0 | |
| 23/01/2026 |
24.70
|
10,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 22/01/2026 |
24.70
|
4,900 | 24.70 | 25.30 | 24.60 | 0 | 0 | 0 | |
| 21/01/2026 |
25
|
5,600 | 24.10 | 25 | 24.10 | 100 | 0 | 0.0 | |
| 20/01/2026 |
23.50
|
2,800 | 23.60 | 24 | 23.50 | 0 | 0 | 0 | |
| 19/01/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 16/01/2026 |
24.50
|
500 | 23.90 | 24.50 | 23.90 | 0 | 0 | 0 | |
| 15/01/2026 |
24.20
|
300 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 | |
| 14/01/2026 |
23.40
|
3,400 | 24.90 | 24.90 | 23 | 0 | 0 | 0 | |
| 13/01/2026 |
23.10
|
400 | 24.80 | 24.80 | 23.10 | 0 | 100 | -0.0 | |
| 12/01/2026 |
24.80
|
500 | 24 | 24.80 | 24 | 0 | 0 | 0 | |
| 09/01/2026 |
24.10
|
2,400 | 24 | 24.10 | 24 | 0 | 0 | 0 | |
| 08/01/2026 |
25
|
3,400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/01/2026 |
24.10
|
1,500 | 25 | 25 | 24.10 | 0 | 0 | 0 | |
| 06/01/2026 |
25.50
|
8,600 | 24.30 | 26.30 | 24.30 | 0 | 0 | 0 | |
| 05/01/2026 |
24.70
|
10,500 | 23.80 | 24.70 | 23.80 | 0 | 0 | 0 | |
| 31/12/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 30/12/2025 |
23.60
|
1,700 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 29/12/2025 |
23.40
|
2,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 26/12/2025 |
23.40
|
10,200 | 23.50 | 23.50 | 23.20 | 100 | 0 | 0.0 | |
| 25/12/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/12/2025 |
23.60
|
9,700 | 23.50 | 24.80 | 23.40 | 0 | 0 | 0 | |
| 23/12/2025 |
23.30
|
500 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 | |
| 22/12/2025 |
23.80
|
2,400 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 | |
| 19/12/2025 |
24.70
|
200 | 25.80 | 25.80 | 24.70 | 0 | 0 | 0 | |
| 18/12/2025 |
23.50
|
7,300 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 | |
| 17/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 16/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 15/12/2025 |
25.90
|
1,200 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 12/12/2025 |
23.80
|
400 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 | |
| 11/12/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/12/2025 |
23.70
|
2,100 | 24.10 | 24.10 | 23.30 | 0 | 0 | 0 | |
| 09/12/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 08/12/2025 |
23.30
|
3,700 | 25 | 25.20 | 23.30 | 0 | 0 | 0 | |
| 05/12/2025 |
23.90
|
1,000 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 | |
| 04/12/2025 |
24.40
|
1,500 | 23.70 | 24.40 | 23.70 | 0 | 0 | 0 | |
| 03/12/2025 |
24
|
2,000 | 23.70 | 24.20 | 23.60 | 0 | 0 | 0 | |
| 02/12/2025 |
23.40
|
700 | 24.50 | 24.50 | 23.40 | 0 | 0 | 0 | |
| 01/12/2025 |
24.80
|
800 | 24.70 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 28/11/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/11/2025 |
24.40
|
1,300 | 24 | 24.50 | 24 | 0 | 0 | 0 | |
| 26/11/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 25/11/2025 |
23.50
|
2,100 | 23.50 | 23.70 | 23.40 | 0 | 0 | 0 | |
| 24/11/2025 |
23.70
|
1,000 | 23.70 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 21/11/2025 |
23.70
|
2,000 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 | |
| 20/11/2025 |
23.60
|
2,000 | 24.80 | 24.80 | 23.60 | 0 | 0 | 0 | |
| 19/11/2025 |
23.60
|
1,200 | 23.40 | 23.70 | 23.40 | 0 | 0 | 0 | |
| 18/11/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 17/11/2025 |
25.90
|
900 | 24 | 26 | 24 | 0 | 0 | 0 | |
| 14/11/2025 |
23.30
|
5,600 | 23.60 | 23.60 | 23.30 | 200 | 0 | 0.0 | |
| 13/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 12/11/2025 |
25.10
|
200 | 25.90 | 25.90 | 25.10 | 0 | 0 | 0 | |
| 11/11/2025 |
24
|
300 | 23.90 | 24 | 23.90 | 0 | 0 | 0 | |
| 10/11/2025 |
23.50
|
1,900 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 07/11/2025 |
23.80
|
800 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 | |
| 06/11/2025 |
24.50
|
700 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 05/11/2025 |
23.70
|
700 | 23.60 | 24.80 | 23.60 | 0 | 0 | 0 | |
| 04/11/2025 |
25
|
200 | 23.30 | 25 | 23.30 | 0 | 0 | 0 | |
| 03/11/2025 |
25.40
|
3,900 | 23.60 | 25.50 | 23.40 | 100 | 0 | 0.0 | |
| 31/10/2025 |
24
|
900 | 25 | 25 | 23.80 | 0 | 0 | 0 | |
| 30/10/2025 |
25.10
|
300 | 25.70 | 25.70 | 25 | 0 | 0 | 0 | |
| 29/10/2025 |
23.50
|
200 | 24 | 24 | 23.50 | 100 | 0 | 0.0 | |
| 28/10/2025 |
23.40
|
3,100 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 27/10/2025 |
24
|
1,100 | 23.80 | 24 | 23.50 | 0 | 0 | 0 | |
| 24/10/2025 |
23.80
|
1,200 | 23.90 | 23.90 | 23.80 | 200 | 0 | 0.0 | |
| 23/10/2025 |
24
|
700 | 26.40 | 26.40 | 24 | 0 | 0 | 0 | |
| 22/10/2025 |
25.90
|
400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
| 21/10/2025 |
26
|
7,300 | 23.20 | 26 | 23 | 0 | 0 | 0 | |
| 20/10/2025 |
23
|
3,800 | 24.30 | 24.30 | 23 | 100 | 0 | 0.0 | |
| 17/10/2025 |
24.20
|
4,300 | 26.50 | 26.50 | 23.50 | 0 | 0 | 0 | |
| 16/10/2025 |
25.80
|
1,200 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 | |
| 15/10/2025 |
26.40
|
30,900 | 24.50 | 26.50 | 22.50 | 500 | 30,600 | -0.7 | |
| 14/10/2025 |
26.40
|
300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 13/10/2025 |
27.90
|
400 | 26.10 | 27.90 | 25.70 | 0 | 0 | 0 | |
| 10/10/2025 |
25.90
|
3,000 | 28.10 | 28.20 | 25.50 | 0 | 0 | 0 | |
| 09/10/2025 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 08/10/2025 |
27
|
3,000 | 29.20 | 29.20 | 26.40 | 0 | 0 | 0 | |
| 07/10/2025 |
27
|
1,500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/10/2025 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 03/10/2025 |
27.60
|
1,000 | 25.40 | 27.60 | 25.40 | 0 | 0 | 0 | |
| 02/10/2025 |
23.60
|
1,100 | 27.30 | 27.30 | 23.60 | 0 | 0 | 0 | |
| 01/10/2025 |
27.30
|
400 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 30/09/2025 |
27.50
|
1,100 | 24.60 | 27.90 | 24.50 | 0 | 0 | 0 | |
| 29/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/09/2025 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 25/09/2025 |
28
|
3,600 | 28.60 | 28.60 | 28 | 0 | 0 | 0 | |
| 24/09/2025 |
26.09
|
3,500 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 23/09/2025 |
26.64
|
1,500 | 25.91 | 26.64 | 25.91 | 0 | 0 | 0 | |
| 22/09/2025 |
25.91
|
12,700 | 26.36 | 26.36 | 25.64 | 0 | 0 | 0 | |
| 19/09/2025 |
26.82
|
1,100 | 26.45 | 26.82 | 25.82 | 0 | 0 | 0 | |
| 18/09/2025 |
27.09
|
1,700 | 27.27 | 27.27 | 26.82 | 0 | 0 | 0 | |
| 17/09/2025 |
27.18
|
2,400 | 26.09 | 27.91 | 26.09 | 0 | 0 | 0 | |
| 16/09/2025 |
26
|
7,900 | 26.55 | 26.55 | 26 | 200 | 0 | 0.0 | |
| 15/09/2025 |
26.18
|
6,500 | 26.18 | 27.09 | 26.18 | 0 | 0 | 0 | |
| 12/09/2025 |
26
|
2,800 | 26.36 | 26.36 | 25.64 | 0 | 0 | 0 | |
| 11/09/2025 |
25.45
|
5,400 | 26.27 | 26.36 | 25.45 | 0 | 0 | 0 | |
| 10/09/2025 |
26.45
|
900 | 27.09 | 27.09 | 26.36 | 0 | 0 | 0 | |
| 09/09/2025 |
26.82
|
1,400 | 26.27 | 27.09 | 26.09 | 0 | 0 | 0 | |
| 08/09/2025 |
26.36
|
4,400 | 26.36 | 26.45 | 26.09 | 0 | 0 | 0 | |