| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.55 | 2.29% | 430,812,900 | -28,536,500 | -659.6 |
22.85
25.70
25.70
|
|
2 tháng
(2025-10-06) |
-2.80 | -10.24% | 1,239,279,600 | -152,095,100 | -3,766.3 |
22.85
27.45
25.70
|
|
3 tháng
(2025-09-05) |
-2.85 | -10.40% | 1,795,517,100 | -187,625,300 | -4,713.1 |
22.85
27.50
25.70
|
|
6 tháng
(2025-06-09) |
6.35 | 34.88% | 3,805,589,100 | -233,351,313 | -5,692.1 |
18.16
28.45
25.70
|
|
12 tháng
(2024-12-09) |
8.63 | 54.16% | 6,107,565,100 | -239,604,594 | -7,094.1 |
15.50
28.45
25.70
|
|
24 tháng
(2023-12-15) |
13.02 | 112.99% | 10,198,205,200 | -244,392,412 | -7,231.3 |
11.49
28.45
25.70
|
|
36 tháng
(2022-12-20) |
15.02 | 157.54% | 12,432,131,200 | -247,054,202 | -7,243.2 |
9.10
28.45
25.70
|
|
60 tháng
(2020-12-30) |
16.96 | 223.61% | 19,608,082,350 | -233,941,049 | -7,183.2 |
7.36
28.45
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
25.15
|
29,444,500 | 25.80 | 25.80 | 25.10 | 9,411,710 | 3,115,721 | 0 | |
| 04/12/2025 |
25.70
|
80,906,200 | 24.80 | 26 | 24.80 | 41,669,200 | 2,113,600 | 1,001.7 | |
| 03/12/2025 |
24.55
|
56,674,900 | 23.55 | 24.60 | 23.55 | 14,421,300 | 3,820,700 | 257.9 | |
| 02/12/2025 |
23.55
|
19,166,400 | 23.20 | 23.60 | 23 | 6,811,600 | 1,484,700 | 123.9 | |
| 01/12/2025 |
23.20
|
7,796,300 | 23.30 | 23.40 | 23.20 | 1,311,000 | 359,800 | 22.1 | |
| 28/11/2025 |
23.25
|
11,759,400 | 23.50 | 23.50 | 23.25 | 3,219,000 | 3,144,300 | 1.8 | |
| 27/11/2025 |
23.50
|
22,892,300 | 23.35 | 23.65 | 23.30 | 8,182,600 | 5,092,200 | 72.8 | |
| 26/11/2025 |
23.25
|
21,635,300 | 22.90 | 23.45 | 22.85 | 5,107,300 | 3,892,900 | 28.5 | |
| 25/11/2025 |
22.85
|
18,502,700 | 23.20 | 23.30 | 22.80 | 422,900 | 1,676,900 | -28.9 | |
| 24/11/2025 |
23.15
|
10,531,000 | 23.25 | 23.40 | 23.05 | 290,600 | 2,757,500 | -57.1 | |
| 21/11/2025 |
23.20
|
26,669,000 | 23.25 | 23.25 | 23 | 807,400 | 11,947,300 | -257.4 | |
| 20/11/2025 |
23.35
|
13,622,300 | 23.70 | 23.70 | 23.30 | 49,000 | 3,900,400 | -90.2 | |
| 19/11/2025 |
23.50
|
16,581,700 | 23.75 | 23.80 | 23.40 | 154,800 | 3,890,900 | -88.3 | |
| 18/11/2025 |
23.70
|
19,492,900 | 23.80 | 23.95 | 23.70 | 1,209,600 | 6,985,800 | -137.4 | |
| 17/11/2025 |
23.80
|
16,843,400 | 23.60 | 23.95 | 23.60 | 1,817,000 | 4,648,000 | -67.2 | |
| 14/11/2025 |
23.50
|
16,560,800 | 23.45 | 23.65 | 23.30 | 662,000 | 2,227,000 | -36.6 | |
| 13/11/2025 |
23.50
|
19,631,300 | 23.75 | 23.80 | 23.50 | 4,805,900 | 7,201,400 | -56.6 | |
| 12/11/2025 |
23.70
|
17,528,300 | 23.35 | 23.80 | 23.20 | 596,400 | 3,540,400 | -68.6 | |
| 11/11/2025 |
23.20
|
15,211,100 | 23.15 | 23.35 | 23 | 85,300 | 3,071,200 | -69.1 | |
| 10/11/2025 |
23.10
|
17,025,200 | 23.30 | 23.60 | 23.05 | 998,200 | 3,094,100 | -48.8 | |
| 07/11/2025 |
23.30
|
21,326,700 | 23.75 | 23.75 | 23.15 | 167,900 | 4,964,600 | -112.9 | |
| 06/11/2025 |
23.70
|
10,717,900 | 24 | 24.10 | 23.60 | 124,000 | 2,233,100 | -50.0 | |
| 05/11/2025 |
23.90
|
12,417,500 | 24 | 24.10 | 23.80 | 1,455,900 | 1,974,900 | -12.4 | |
| 04/11/2025 |
24
|
38,226,500 | 23.50 | 24.35 | 23.20 | 9,944,300 | 9,272,400 | 14.8 | |
| 03/11/2025 |
23.10
|
29,961,200 | 23.70 | 24 | 23.10 | 3,463,400 | 8,659,500 | -122.9 | |
| 31/10/2025 |
23.60
|
19,849,200 | 23.80 | 24.10 | 23.60 | 688,200 | 5,551,600 | -115.9 | |
| 30/10/2025 |
23.95
|
24,498,600 | 24.40 | 24.40 | 23.85 | 1,455,100 | 8,515,400 | -169.4 | |
| 29/10/2025 |
24.35
|
24,107,400 | 24.20 | 24.60 | 24.05 | 2,448,000 | 8,606,200 | -149.0 | |
| 28/10/2025 |
24
|
49,519,800 | 23.80 | 24 | 23.15 | 4,180,500 | 21,070,500 | -396.2 | |
| 27/10/2025 |
23.80
|
52,326,000 | 24.55 | 24.65 | 23.80 | 5,047,500 | 23,610,400 | -445.7 | |
| 24/10/2025 |
24.40
|
46,363,100 | 25.15 | 25.15 | 24.35 | 994,200 | 15,054,900 | -345.9 | |
| 23/10/2025 |
25.20
|
19,904,800 | 25.50 | 25.70 | 25.20 | 848,800 | 4,531,300 | -93.6 | |
| 22/10/2025 |
25.45
|
29,596,300 | 25.60 | 25.65 | 24.80 | 2,286,800 | 8,049,200 | -144.4 | |
| 21/10/2025 |
25.30
|
51,668,400 | 25.35 | 26 | 24.80 | 3,511,700 | 3,976,900 | -12.0 | |
| 20/10/2025 |
25.25
|
74,530,200 | 26.95 | 27.10 | 25.25 | 6,521,600 | 5,849,800 | 17.1 | |
| 17/10/2025 |
27.10
|
43,529,100 | 27.25 | 27.80 | 27.10 | 1,764,600 | 2,590,300 | -22.7 | |
| 16/10/2025 |
27.20
|
26,482,800 | 27.30 | 27.55 | 27.15 | 1,617,200 | 2,846,800 | -33.5 | |
| 15/10/2025 |
27.25
|
31,486,300 | 27.15 | 27.65 | 27.10 | 1,592,100 | 1,321,700 | 7.4 | |
| 14/10/2025 |
27.05
|
49,401,300 | 27.50 | 27.70 | 27.05 | 399,600 | 4,273,300 | -106.3 | |
| 13/10/2025 |
27.35
|
46,449,900 | 27.15 | 27.40 | 27 | 4,386,500 | 15,653,300 | -306.5 | |
| 10/10/2025 |
27.45
|
56,780,900 | 27.40 | 27.75 | 27.20 | 2,370,700 | 7,165,800 | -131.7 | |
| 09/10/2025 |
27.35
|
38,667,700 | 27 | 27.40 | 26.85 | 0 | 0 | 0 | |
| 08/10/2025 |
26.85
|
32,173,000 | 27.20 | 27.30 | 26.85 | 3,405,300 | 7,448,800 | -108.9 | |
| 07/10/2025 |
26.85
|
22,188,300 | 27.50 | 27.55 | 26.85 | 1,460,400 | 6,928,000 | -147.7 | |
| 06/10/2025 |
27.35
|
38,982,400 | 26.95 | 27.50 | 26.65 | 1,560,800 | 11,857,900 | -278.8 | |
| 03/10/2025 |
26.55
|
14,509,500 | 26.70 | 26.80 | 26.40 | 742,600 | 2,901,500 | -57.3 | |
| 02/10/2025 |
26.80
|
44,086,100 | 26.50 | 27.35 | 26.45 | 4,410,800 | 4,921,300 | -13.8 | |
| 01/10/2025 |
26.40
|
11,544,600 | 26.25 | 26.60 | 26.15 | 1,023,400 | 679,300 | 9.2 | |
| 30/09/2025 |
26.20
|
19,759,800 | 26.20 | 26.60 | 26.05 | 3,367,800 | 5,310,600 | -50.7 | |
| 29/09/2025 |
26.15
|
16,253,000 | 26.25 | 26.35 | 26.10 | 2,206,300 | 5,300,600 | -81.1 | |
| 26/09/2025 |
26.25
|
12,945,900 | 26.50 | 26.70 | 26.25 | 510,600 | 1,302,100 | -20.9 | |
| 25/09/2025 |
26.55
|
15,489,700 | 27 | 27 | 26.40 | 846,300 | 1,723,800 | -23.4 | |
| 24/09/2025 |
26.80
|
22,752,100 | 26.35 | 26.80 | 25.90 | 734,500 | 3,000,600 | -59.7 | |
| 23/09/2025 |
26.35
|
10,100,400 | 26.45 | 26.55 | 26.15 | 765,400 | 935,400 | -4.5 | |
| 22/09/2025 |
26.15
|
26,372,700 | 26.55 | 26.60 | 26.10 | 354,300 | 5,414,500 | -133.2 | |
| 19/09/2025 |
26.65
|
14,481,700 | 26.95 | 26.95 | 26.50 | 1,340,700 | 1,434,500 | -2.5 | |
| 18/09/2025 |
26.80
|
17,716,200 | 26.95 | 27.10 | 26.60 | 611,400 | 2,113,300 | -40.2 | |
| 17/09/2025 |
27
|
15,819,100 | 27.40 | 27.55 | 27 | 556,900 | 2,172,100 | -43.7 | |
| 16/09/2025 |
27.50
|
51,366,800 | 27.10 | 27.85 | 27.05 | 7,225,400 | 1,895,900 | 146.7 | |
| 15/09/2025 |
26.85
|
21,483,300 | 26.75 | 26.85 | 26.55 | 2,397,300 | 2,630,300 | -6.1 | |
| 12/09/2025 |
26.60
|
19,231,800 | 26.90 | 27 | 26.60 | 574,000 | 3,670,900 | -82.7 | |
| 11/09/2025 |
26.70
|
31,166,200 | 26.80 | 26.95 | 26.05 | 861,600 | 4,258,400 | -89.8 | |
| 10/09/2025 |
26.95
|
28,898,300 | 27 | 27.55 | 26.80 | 751,700 | 7,404,500 | -179.6 | |
| 09/09/2025 |
26.65
|
32,840,700 | 26.70 | 27 | 26.30 | 1,996,700 | 7,622,300 | -149.4 | |
| 08/09/2025 |
26.70
|
62,869,000 | 27.20 | 27.25 | 26.70 | 14,473,100 | 11,066,300 | 91.8 | |
| 05/09/2025 |
27.40
|
66,550,600 | 28.50 | 28.65 | 27.40 | 940,900 | 6,463,700 | -155.8 | |
| 04/09/2025 |
28.25
|
28,054,200 | 28.45 | 28.60 | 28.10 | 3,283,200 | 5,022,000 | -49.1 | |
| 03/09/2025 |
28.45
|
46,653,600 | 27.80 | 28.80 | 27.50 | 5,269,200 | 6,293,500 | -27.8 | |
| 29/08/2025 |
27.75
|
55,715,700 | 27.45 | 28.20 | 27.20 | 1,376,200 | 17,048,800 | -434.7 | |
| 28/08/2025 |
27.20
|
32,467,000 | 27.40 | 27.55 | 26.70 | 1,007,400 | 12,803,800 | 0 | |
| 27/08/2025 |
27.40
|
39,077,600 | 28.20 | 28.25 | 27.40 | 1,915,600 | 7,048,900 | -143.1 | |
| 26/08/2025 |
27.55
|
40,433,700 | 26.20 | 27.60 | 26.10 | 3,528,700 | 3,466,000 | 0.9 | |
| 25/08/2025 |
26.20
|
56,190,300 | 27.15 | 27.30 | 25.80 | 15,492,100 | 4,438,700 | 289.6 | |
| 22/08/2025 |
26.90
|
72,899,700 | 27.75 | 28 | 26.90 | 12,339,600 | 10,416,600 | 50.8 | |
| 21/08/2025 |
28.20
|
57,150,300 | 28.05 | 28.70 | 27.75 | 7,768,600 | 9,335,500 | -43.7 | |
| 20/08/2025 |
27.80
|
77,393,200 | 28.20 | 28.30 | 26.85 | 6,655,300 | 1,492,400 | 142.2 | |
| 19/08/2025 |
28.20
|
54,011,900 | 28.35 | 29.40 | 27.90 | 4,353,900 | 3,990,800 | 9.9 | |
| 18/08/2025 |
27.80
|
51,031,700 | 28.55 | 28.60 | 27.65 | 7,900 | 5,691,800 | -158.9 | |
| 15/08/2025 |
28.25
|
117,471,300 | 29.50 | 29.50 | 27.70 | 3,912,000 | 21,246,400 | -493.9 | |
| 14/08/2025 |
27.60
|
40,320,900 | 27.60 | 27.60 | 27.60 | 5,079,000 | 9,425,000 | -119.9 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) | |||||||||
| 13/08/2025 |
25.80
|
79,609,900 | 25.40 | 25.80 | 24.70 | 7,600 | 5,800 | 0.0 | |
| 12/08/2025 |
24.32
|
56,623,400 | 24.24 | 24.32 | 23.76 | 7,600 | 9,600 | -0.1 | |
| 11/08/2025 |
23.87
|
48,669,700 | 23.12 | 24.36 | 23.04 | 43,400 | 400 | 1.3 | |
| 08/08/2025 |
22.93
|
25,592,900 | 23.23 | 23.27 | 22.78 | 33,200 | 18,000 | 0.5 | |
| 07/08/2025 |
23.08
|
26,980,700 | 23.19 | 23.23 | 22.78 | 3,000 | 10,100 | -0.2 | |
| 06/08/2025 |
22.97
|
30,385,100 | 22.89 | 23.23 | 22.67 | 0 | 25,500 | -0.8 | |
| 05/08/2025 |
22.29
|
71,103,900 | 21.69 | 22.29 | 20.75 | 0 | 30,300 | -0.9 | |
| 04/08/2025 |
20.87
|
21,243,200 | 20.34 | 20.87 | 20.30 | 0 | 3,000 | -0.1 | |
| 01/08/2025 |
20.38
|
17,890,700 | 20.60 | 20.75 | 20.30 | 17,300 | 0 | 0.5 | |
| 31/07/2025 |
20.60
|
24,970,800 | 20.75 | 20.87 | 20.23 | 250,900 | 14,100 | 6.4 | |
| 30/07/2025 |
20.57
|
32,104,800 | 20.42 | 20.90 | 20.15 | 102,500 | 10,200 | 2.5 | |
| 29/07/2025 |
20.15
|
48,988,900 | 21.62 | 21.65 | 20.15 | 9,600 | 12,700 | -0.1 | |
| 28/07/2025 |
21.58
|
24,900,200 | 21.35 | 21.58 | 21.28 | 1,000 | 241,600 | -6.9 | |
| 25/07/2025 |
21.35
|
18,105,800 | 21.39 | 21.65 | 21.32 | 0 | 93,000 | -2.6 | |
| 24/07/2025 |
21.32
|
40,005,000 | 20.68 | 21.35 | 20.68 | 0 | 8,600 | -0.2 | |
| 23/07/2025 |
20.57
|
27,191,300 | 20.42 | 20.72 | 20.34 | 0 | 1,000 | -0.0 | |
| 22/07/2025 |
20.38
|
15,464,600 | 20.19 | 20.38 | 20.00 | 0 | 0 | 0 | |
| 21/07/2025 |
20.23
|
17,949,400 | 20.49 | 20.75 | 20.19 | 70,900 | 0 | 1.9 | |
| 18/07/2025 |
20.42
|
25,167,700 | 20.11 | 20.45 | 19.96 | 18,700 | 10,100 | 0.2 | |
| 17/07/2025 |
20.08
|
17,340,900 | 20.08 | 20.19 | 19.93 | 154,300 | 4,200 | 4.0 | |
| 16/07/2025 |
20.04
|
17,617,700 | 19.89 | 20.08 | 19.85 | 100 | 61,000 | -1.6 | |