| 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) |
3.60 | 12.68% | 3,857,700 | 32,800 | 0.8 |
25.90
32
32
|
|
2 tháng
(2025-11-28) |
5.07 | 18.85% | 8,292,800 | 35,300 | 0.9 |
24.86
32
32
|
|
3 tháng
(2025-10-29) |
-0.09 | -0.30% | 10,482,500 | -45,400 | -1.6 |
24.86
32.32
32
|
|
6 tháng
(2025-07-31) |
1.88 | 6.25% | 20,976,100 | -2,200 | -0.2 |
24.86
33.26
32
|
|
12 tháng
(2025-02-03) |
2.06 | 6.89% | 36,610,000 | -74,269 | -2.5 |
24.86
33.26
32
|
|
24 tháng
(2024-02-07) |
9.12 | 39.84% | 62,713,600 | 4,949 | 0.3 |
22.88
33.26
32
|
|
36 tháng
(2023-02-13) |
9.79 | 44.11% | 94,964,800 | -6,849 | 3.3 |
20.76
33.26
32
|
|
60 tháng
(2021-02-22) |
17.75 | 124.55% | 125,745,500 | -21,117 | -0.6 |
13.44
33.26
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
32
|
474,000 | 32 | 32 | 30.10 | 0 | 0 | 0 | |
| 26/01/2026 |
32
|
191,000 | 30 | 32 | 29 | 100 | 100 | -0.0 | |
| 23/01/2026 |
30.90
|
614,200 | 29 | 31 | 28.50 | 0 | 6,800 | -0.2 | |
| 22/01/2026 |
30.10
|
203,400 | 28.50 | 30.25 | 28 | 0 | 0 | 0 | |
| 21/01/2026 |
29.50
|
186,500 | 27.50 | 29.50 | 27 | 0 | 6,000 | -0.2 | |
| 20/01/2026 |
27.70
|
178,300 | 26.70 | 28.60 | 26.60 | 300 | 900 | -0.0 | |
| 19/01/2026 |
27.50
|
214,200 | 27.05 | 27.50 | 26.70 | 4,000 | 3,200 | 0.0 | |
| 16/01/2026 |
28.30
|
226,600 | 27 | 28.30 | 26.70 | 0 | 200 | -0.0 | |
| 15/01/2026 |
27.70
|
224,400 | 27.80 | 27.80 | 26.65 | 6,000 | 1,600 | 0.1 | |
| 14/01/2026 |
27.80
|
247,300 | 28 | 28 | 26.15 | 19,700 | 17,600 | 0.1 | |
| 13/01/2026 |
28
|
81,400 | 28.60 | 30.30 | 27.95 | 100 | 1,500 | -0.0 | |
| 12/01/2026 |
28.40
|
264,400 | 26.70 | 28.50 | 26.70 | 22,600 | 7,000 | 0.4 | |
| 09/01/2026 |
26.70
|
238,400 | 29.90 | 30.30 | 26.60 | 0 | 0 | 0 | |
| 08/01/2026 |
28.60
|
202,800 | 26.60 | 29 | 26.50 | 14,600 | 400 | 0.4 | |
| 07/01/2026 |
27.70
|
273,100 | 25 | 27.70 | 24.35 | 13,300 | 2,900 | 0.3 | |
| 06/01/2026 |
25.90
|
4,300 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 05/01/2026 |
27.80
|
47,800 | 29 | 29 | 27.50 | 300 | 100 | 0.0 | |
| 31/12/2025 |
29
|
125,900 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
| 30/12/2025 |
28.50
|
153,900 | 28.25 | 30.25 | 28.05 | 100 | 200 | -0.0 | |
| 29/12/2025 |
28.40
|
179,800 | 27.70 | 28.55 | 27.70 | 400 | 200 | 0.0 | |
| 26/12/2025 |
27.75
|
150,600 | 27.70 | 29.50 | 27.70 | 700 | 300 | 0.0 | |
| 25/12/2025: Quyền mua cổ phiếu: 4/1 Giá: 15 (Volume + 25%, Ratio=0.25) | |||||||||
| 25/12/2025 |
27.85
|
206,600 | 28.20 | 28.20 | 27.50 | 0 | 300 | -0.0 | |
| 24/12/2025 |
27.24
|
168,300 | 26.97 | 27.37 | 26.25 | 600 | 800 | -0.0 | |
| 23/12/2025 |
26.97
|
152,600 | 28.27 | 28.27 | 25.44 | 800 | 800 | -0.0 | |
| 22/12/2025 |
27.29
|
60,000 | 26.97 | 27.29 | 26.97 | 700 | 0 | 0.0 | |
| 19/12/2025 |
26.97
|
266,100 | 25.49 | 27.42 | 25.44 | 700 | 100 | 0.0 | |
| 18/12/2025 |
26.52
|
179,800 | 25.26 | 27.42 | 25.26 | 0 | 500 | -0.0 | |
| 17/12/2025 |
26.25
|
207,300 | 26.30 | 26.52 | 24.95 | 1,600 | 0 | 0.0 | |
| 16/12/2025 |
25.17
|
203,600 | 24.72 | 25.35 | 24.72 | 100 | 0 | 0.0 | |
| 15/12/2025 |
25.17
|
261,600 | 25.17 | 25.35 | 25.08 | 500 | 0 | 0.0 | |
| 12/12/2025 |
25.35
|
250,100 | 25.04 | 25.62 | 24.72 | 0 | 0 | 0 | |
| 11/12/2025 |
24.86
|
252,000 | 24.99 | 25.17 | 23.91 | 0 | 800 | -0.0 | |
| 10/12/2025 |
25.08
|
213,100 | 24.90 | 25.17 | 24.90 | 0 | 0 | 0 | |
| 09/12/2025 |
25.17
|
197,000 | 26.07 | 26.07 | 24.99 | 0 | 2,400 | -0.1 | |
| 08/12/2025 |
25.98
|
203,200 | 25.58 | 26.07 | 25.53 | 700 | 4,600 | -0.1 | |
| 05/12/2025 |
26.97
|
142,600 | 27.87 | 27.87 | 26.93 | 0 | 2,600 | -0.1 | |
| 04/12/2025 |
28.90
|
169,900 | 29.04 | 29.08 | 27.02 | 300 | 1,300 | -0.0 | |
| 03/12/2025 |
28.90
|
196,300 | 29.08 | 30.07 | 28.90 | 900 | 300 | 0.0 | |
| 02/12/2025 |
28.95
|
243,800 | 28.32 | 28.95 | 28.23 | 8,500 | 100 | 0.3 | |
| 01/12/2025 |
27.46
|
536,900 | 27.82 | 27.82 | 26.93 | 1,300 | 0 | 0.0 | |
| 28/11/2025 |
26.93
|
173,700 | 24.54 | 27.06 | 24.54 | 0 | 0 | 0 | |
| 27/11/2025 |
25.44
|
9,500 | 25.62 | 25.62 | 25.17 | 300 | 0 | 0.0 | |
| 26/11/2025 |
25.17
|
23,800 | 25.17 | 25.17 | 25.08 | 0 | 0 | 0 | |
| 25/11/2025 |
25.17
|
25,000 | 25.08 | 25.17 | 23.55 | 100 | 2,600 | -0.1 | |
| 24/11/2025 |
25.13
|
119,700 | 25.62 | 26.07 | 25.13 | 0 | 400 | -0.0 | |
| 21/11/2025 |
25.17
|
24,100 | 25.89 | 25.89 | 25.17 | 0 | 0 | 0 | |
| 20/11/2025 |
25.89
|
6,500 | 25.80 | 25.94 | 25.80 | 0 | 0 | 0 | |
| 19/11/2025 |
25.89
|
66,200 | 25.62 | 25.89 | 25.62 | 0 | 0 | 0 | |
| 18/11/2025 |
25.89
|
56,000 | 25.62 | 26.07 | 25.62 | 0 | 0 | 0 | |
| 17/11/2025 |
25.40
|
26,700 | 26.30 | 26.30 | 25.35 | 0 | 0 | 0 | |
| 14/11/2025 |
26.30
|
126,000 | 26.97 | 26.97 | 26.30 | 0 | 6,800 | -0.2 | |
| 13/11/2025 |
27.60
|
71,400 | 26.34 | 27.60 | 26.34 | 0 | 0 | 0 | |
| 12/11/2025 |
26.16
|
193,500 | 26.52 | 27.87 | 26.07 | 0 | 300 | -0.0 | |
| 11/11/2025 |
26.88
|
3,600 | 25.17 | 26.97 | 25.17 | 0 | 0 | 0 | |
| 10/11/2025 |
25.67
|
140,400 | 26.39 | 26.61 | 25.62 | 800 | 3,200 | -0.1 | |
| 07/11/2025 |
27.06
|
2,300 | 27.20 | 28.95 | 27.06 | 0 | 200 | -0.0 | |
| 06/11/2025 |
28.86
|
189,300 | 28.50 | 28.86 | 28.14 | 0 | 15,000 | -0.5 | |
| 05/11/2025 |
28.50
|
241,600 | 30.03 | 30.03 | 28.50 | 0 | 13,300 | -0.4 | |
| 04/11/2025 |
30.16
|
295,300 | 29.85 | 31.29 | 29.26 | 0 | 16,700 | -0.5 | |
| 03/11/2025 |
31.47
|
244,300 | 30.57 | 31.47 | 28.86 | 0 | 17,200 | -0.6 | |
| 31/10/2025 |
30.93
|
54,500 | 30.12 | 30.93 | 30.07 | 0 | 4,900 | -0.2 | |
| 30/10/2025 |
32.32
|
104,000 | 30.57 | 32.32 | 30.39 | 0 | 400 | -0.0 | |
| 29/10/2025 |
32.09
|
166,000 | 29.76 | 32.09 | 29.49 | 0 | 900 | -0.0 | |
| 28/10/2025 |
31.38
|
137,900 | 30.21 | 31.47 | 30.12 | 0 | 100 | -0.0 | |
| 27/10/2025 |
32.36
|
96,300 | 29.94 | 32.36 | 29.94 | 0 | 500 | -0.0 | |
| 24/10/2025 |
30.57
|
122,100 | 30.57 | 30.57 | 29.94 | 0 | 300 | -0.0 | |
| 23/10/2025 |
31.38
|
71,900 | 31.47 | 31.47 | 30.12 | 0 | 5,200 | -0.2 | |
| 22/10/2025 |
31.83
|
142,200 | 30.12 | 31.83 | 30.12 | 0 | 200 | -0.0 | |
| 21/10/2025 |
31.47
|
127,900 | 30.39 | 31.56 | 29.35 | 0 | 11,900 | -0.4 | |
| 20/10/2025 |
30.12
|
135,300 | 29.85 | 31.02 | 29.49 | 0 | 6,300 | -0.2 | |
| 17/10/2025 |
29.58
|
104,500 | 30.12 | 30.12 | 29.58 | 0 | 800 | -0.0 | |
| 16/10/2025 |
30.39
|
184,000 | 29.94 | 30.39 | 29.58 | 0 | 5,800 | -0.2 | |
| 15/10/2025 |
30.39
|
128,400 | 30.12 | 30.57 | 29.67 | 0 | 20,700 | -0.7 | |
| 14/10/2025 |
31.38
|
172,400 | 29.85 | 31.38 | 29.67 | 6,900 | 23,100 | -0.5 | |
| 13/10/2025 |
29.85
|
137,600 | 30.12 | 30.12 | 29.80 | 0 | 1,100 | -0.0 | |
| 10/10/2025 |
29.76
|
181,400 | 29.76 | 30.16 | 29.76 | 700 | 300 | 0.0 | |
| 09/10/2025 |
31.38
|
339,000 | 29.85 | 31.38 | 29.67 | 0 | 0 | 0 | |
| 08/10/2025 |
29.85
|
477,200 | 30.57 | 30.93 | 29.67 | 5,800 | 5,800 | 0 | |
| 07/10/2025 |
30.93
|
307,100 | 30.66 | 30.93 | 30.66 | 0 | 8,800 | -0.3 | |
| 06/10/2025 |
31.02
|
246,900 | 30.57 | 31.42 | 30.57 | 4,200 | 9,000 | -0.2 | |
| 03/10/2025 |
31.20
|
141,000 | 31.02 | 31.20 | 31.02 | 0 | 0 | 0 | |
| 02/10/2025 |
31.20
|
180,600 | 30.57 | 31.47 | 30.48 | 22,500 | 2,700 | 0.7 | |
| 01/10/2025 |
30.75
|
162,500 | 30.48 | 31.47 | 30.48 | 3,200 | 0 | 0.1 | |
| 30/09/2025 |
29.85
|
120,300 | 30.39 | 30.88 | 29.85 | 1,500 | 0 | 0.1 | |
| 29/09/2025 |
30.39
|
136,000 | 30.48 | 30.97 | 29.67 | 1,000 | 1,100 | -0.0 | |
| 26/09/2025 |
30.48
|
177,400 | 29.85 | 30.57 | 29.71 | 200 | 14,600 | -0.5 | |
| 25/09/2025 |
30.03
|
149,100 | 30.57 | 30.97 | 29.89 | 5,100 | 2,900 | 0.1 | |
| 24/09/2025 |
30.57
|
176,200 | 30.39 | 30.57 | 29.94 | 0 | 6,200 | -0.2 | |
| 23/09/2025 |
30.57
|
155,000 | 30.39 | 31.47 | 29.94 | 0 | 2,000 | -0.1 | |
| 22/09/2025 |
30.57
|
177,100 | 30.21 | 30.57 | 29.76 | 2,100 | 1,800 | 0.0 | |
| 19/09/2025 |
30.21
|
137,900 | 30.30 | 31.47 | 30.21 | 1,400 | 3,200 | -0.1 | |
| 18/09/2025 |
30.21
|
149,200 | 30.30 | 31.20 | 29.89 | 300 | 700 | -0.0 | |
| 17/09/2025 |
30.21
|
157,900 | 29.76 | 30.30 | 29.76 | 11,600 | 0 | 0.4 | |
| 16/09/2025 |
29.76
|
225,000 | 29.94 | 30.30 | 29.76 | 8,800 | 0 | 0.3 | |
| 15/09/2025 |
30.30
|
212,300 | 29.85 | 30.30 | 29.76 | 1,300 | 2,600 | -0.0 | |
| 12/09/2025 |
30.57
|
152,700 | 31.47 | 31.47 | 30.12 | 12,000 | 1,400 | 0.4 | |
| 11/09/2025 |
30.93
|
189,000 | 29.76 | 31.11 | 29.67 | 8,100 | 2,700 | 0.2 | |
| 10/09/2025 |
30.21
|
295,300 | 29.58 | 30.57 | 29.58 | 26,200 | 700 | 0.8 | |
| 09/09/2025 |
29.40
|
253,000 | 29.49 | 29.67 | 29.40 | 4,700 | 2,500 | 0.1 | |
| 08/09/2025 |
29.67
|
213,200 | 29.76 | 29.76 | 29.40 | 1,500 | 3,500 | -0.1 | |