| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.30 | -5.37% | 2,154,900 | -2,800 | -0.1 |
22.20
24.40
22.70
|
|
2 tháng
(2026-01-12) |
-1.50 | -6.15% | 5,798,700 | -130,600 | -3.1 |
22.20
24.90
22.70
|
|
3 tháng
(2025-12-15) |
-0.60 | -2.55% | 10,522,600 | -114,100 | -2.8 |
22.20
24.95
22.70
|
|
6 tháng
(2025-09-15) |
-1.10 | -4.58% | 45,106,800 | -407,800 | -10.8 |
22.20
30
22.70
|
|
12 tháng
(2025-03-18) |
9.50 | 70.94% | 69,633,200 | 55,195 | -0.1 |
11.96
30
22.70
|
|
24 tháng
(2024-03-25) |
10.11 | 79% | 150,220,700 | -742,851 | -15.0 |
10.54
30
22.70
|
|
36 tháng
(2023-03-29) |
11.25 | 96.55% | 282,302,300 | -37,451 | -0.7 |
10.54
30
22.70
|
|
60 tháng
(2021-04-08) |
13 | 131.20% | 328,865,600 | 126,515 | 4.2 |
8.06
30
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
22.70
|
100,700 | 23 | 23 | 22.70 | 5,800 | 1,500 | 0.1 | |
| 12/03/2026 |
22.90
|
98,300 | 22.80 | 22.90 | 22.45 | 2,200 | 800 | 0.0 | |
| 11/03/2026 |
22.80
|
102,300 | 22.10 | 23 | 22 | 7,600 | 300 | 0.2 | |
| 10/03/2026 |
22.20
|
55,500 | 22.30 | 22.40 | 21.80 | 400 | 5,600 | -0.1 | |
| 09/03/2026 |
22.20
|
19,200 | 23 | 23 | 21.55 | 400 | 5,600 | -0.1 | |
| 06/03/2026 |
23
|
113,600 | 23 | 23.10 | 22.50 | 24,300 | 5,500 | 0.4 | |
| 05/03/2026 |
23
|
101,100 | 22.80 | 23 | 22.70 | 6,700 | 0 | 0.2 | |
| 04/03/2026 |
22.70
|
72,600 | 23 | 23 | 22.50 | 0 | 6,800 | -0.2 | |
| 03/03/2026 |
23
|
115,600 | 23.40 | 23.40 | 22.60 | 0 | 27,900 | -0.6 | |
| 02/03/2026 |
23.10
|
153,400 | 23.90 | 23.90 | 22.50 | 2,800 | 3,700 | -0.0 | |
| 27/02/2026 |
23.90
|
125,300 | 24.10 | 24.10 | 23.70 | 2,100 | 2,600 | -0.0 | |
| 26/02/2026 |
24.10
|
266,100 | 24 | 24.10 | 23.60 | 18,900 | 22,100 | -0.1 | |
| 25/02/2026 |
23.95
|
203,100 | 24.10 | 24.30 | 23.65 | 11,700 | 17,600 | -0.1 | |
| 24/02/2026 |
24.10
|
213,200 | 24.20 | 24.40 | 23.70 | 8,000 | 5,000 | 0.1 | |
| 23/02/2026 |
24
|
190,500 | 24.60 | 24.60 | 23.80 | 16,100 | 5,900 | 0.2 | |
| 13/02/2026 |
24.40
|
104,100 | 24.30 | 24.40 | 23.80 | 3,700 | 2,800 | 0.0 | |
| 12/02/2026 |
24.40
|
102,200 | 24.30 | 24.40 | 24 | 4,500 | 1,500 | 0.1 | |
| 11/02/2026 |
24.20
|
118,800 | 23.60 | 24.30 | 23.35 | 3,700 | 2,200 | 0.0 | |
| 10/02/2026 |
23.70
|
101,000 | 24 | 24 | 23.05 | 400 | 20,000 | -0.5 | |
| 09/02/2026 |
23.80
|
131,000 | 24.40 | 24.40 | 23.60 | 0 | 17,900 | -0.4 | |
| 06/02/2026 |
24.50
|
137,500 | 24.80 | 24.80 | 23.90 | 0 | 17,900 | -0.4 | |
| 05/02/2026 |
24.80
|
148,400 | 24.80 | 24.95 | 24.70 | 300 | 800 | -0.0 | |
| 04/02/2026 |
24.90
|
225,300 | 25 | 25 | 24.70 | 4,000 | 3,300 | 0.0 | |
| 03/02/2026 |
24.90
|
209,200 | 24.60 | 25.20 | 24 | 2,800 | 3,700 | -0.0 | |
| 02/02/2026 |
24.50
|
146,900 | 24.60 | 24.60 | 24.20 | 1,000 | 2,800 | -0.0 | |
| 30/01/2026 |
24.50
|
146,400 | 24.30 | 24.50 | 24.20 | 1,100 | 0 | 0.0 | |
| 29/01/2026 |
24.40
|
171,000 | 24.20 | 24.80 | 24.10 | 4,500 | 1,400 | 0.1 | |
| 28/01/2026 |
24.20
|
160,000 | 24.40 | 24.40 | 23.90 | 600 | 16,300 | -0.4 | |
| 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 | |