| 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) |
0.80 | 3.19% | 299,452,700 | -13,196,100 | -328.2 |
23.50
26.50
26.30
|
|
2 tháng
(2025-10-06) |
0.50 | 1.97% | 868,685,200 | -14,573,700 | -375.7 |
22.90
31.90
26.30
|
|
3 tháng
(2025-09-05) |
0.10 | 0.39% | 1,264,417,000 | -10,489,300 | -268.7 |
22.90
31.90
26.30
|
|
6 tháng
(2025-06-09) |
8.38 | 47.80% | 2,774,768,200 | -6,227,600 | -209.1 |
16.57
31.90
26.30
|
|
12 tháng
(2024-12-09) |
12.09 | 87.55% | 3,646,003,633 | -2,327,630 | -100.0 |
9.81
31.90
26.30
|
|
24 tháng
(2023-12-15) |
5.22 | 25.24% | 5,350,067,157 | -3,989,494 | -124.9 |
9.81
31.90
26.30
|
|
36 tháng
(2022-12-20) |
11.79 | 83.61% | 7,885,531,917 | 4,676,504 | 93.7 |
9.81
31.90
26.30
|
|
60 tháng
(2020-12-30) |
17.56 | 210.50% | 10,643,300,152 | -34,096,867 | -2,267.1 |
5.22
62.73
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
25.80
|
3,739,300 | 23.80 | 26.50 | 23.80 | 0 | 122,200 | 0 | |
| 04/12/2025 |
26.30
|
14,293,700 | 26 | 26.80 | 25.80 | 767,600 | 143,400 | 16.4 | |
| 03/12/2025 |
25.90
|
11,158,700 | 25.50 | 26.20 | 24.70 | 704,900 | 230,800 | 12.2 | |
| 02/12/2025 |
25.40
|
13,332,700 | 25 | 25.40 | 24.20 | 10,500 | 505,600 | -12.1 | |
| 01/12/2025 |
25
|
7,274,900 | 25.70 | 26 | 25 | 54,700 | 164,500 | -2.8 | |
| 28/11/2025 |
25.70
|
13,828,100 | 25.60 | 26.20 | 25 | 265,300 | 1,455,000 | -30.6 | |
| 27/11/2025 |
25.70
|
8,061,500 | 26 | 26.20 | 25.20 | 110,200 | 6,100 | 2.6 | |
| 26/11/2025 |
25.70
|
12,882,400 | 24.80 | 26.30 | 24.70 | 411,900 | 1,898,600 | -38.0 | |
| 25/11/2025 |
24.70
|
17,348,800 | 25.70 | 26.10 | 23.30 | 508,400 | 368,900 | 3.2 | |
| 24/11/2025 |
25.60
|
6,715,600 | 26.10 | 26.30 | 25.50 | 54,800 | 941,100 | -22.8 | |
| 21/11/2025 |
26
|
15,963,300 | 25.10 | 26 | 24.70 | 542,200 | 162,500 | 9.5 | |
| 20/11/2025 |
25
|
9,599,700 | 25.40 | 25.50 | 24.60 | 255,200 | 103,300 | 3.8 | |
| 19/11/2025 |
25.30
|
14,966,600 | 26 | 26.20 | 24.80 | 377,600 | 1,000 | 9.5 | |
| 18/11/2025 |
26
|
12,046,100 | 26.50 | 26.60 | 25.70 | 34,200 | 256,500 | -5.8 | |
| 17/11/2025 |
26.50
|
14,629,400 | 25.80 | 27.10 | 25.80 | 57,000 | 127,900 | -1.9 | |
| 14/11/2025 |
25.80
|
11,750,600 | 25 | 26.50 | 25 | 50,000 | 487,400 | -11.4 | |
| 13/11/2025 |
25.40
|
12,669,900 | 25.80 | 26 | 24.80 | 52,100 | 395,600 | -8.8 | |
| 12/11/2025 |
25.80
|
19,093,600 | 24.50 | 26.40 | 24.50 | 51,500 | 1,149,000 | -28.0 | |
| 11/11/2025 |
24.50
|
12,650,200 | 23.60 | 24.50 | 23.40 | 711,000 | 485,200 | 5.6 | |
| 10/11/2025 |
23.50
|
14,287,000 | 23.80 | 24.60 | 23.10 | 493,700 | 1,647,200 | -27.9 | |
| 07/11/2025 |
23.80
|
14,924,000 | 24 | 24.90 | 23.50 | 785,400 | 1,313,300 | -13.4 | |
| 06/11/2025 |
24.50
|
17,887,600 | 24.50 | 25.30 | 23.70 | 74,300 | 2,386,900 | -56.6 | |
| 05/11/2025 |
24.50
|
12,270,400 | 25.30 | 25.90 | 24.10 | 142,600 | 2,958,700 | -69.6 | |
| 04/11/2025 |
25.10
|
26,111,600 | 22.90 | 25.10 | 21.90 | 1,093,900 | 2,992,400 | -44.8 | |
| 03/11/2025 |
22.90
|
40,662,600 | 25.70 | 26 | 22.90 | 3,583,000 | 3,786,800 | -6.5 | |
| 31/10/2025 |
25.40
|
19,331,000 | 27.50 | 27.60 | 25.40 | 1,215,500 | 1,740,500 | -15.9 | |
| 30/10/2025 |
27.30
|
18,412,200 | 27.10 | 28.40 | 26.90 | 233,000 | 827,600 | -16.9 | |
| 29/10/2025 |
27.10
|
10,594,100 | 27.10 | 28 | 26.70 | 251,600 | 889,100 | -17.6 | |
| 28/10/2025 |
27.10
|
42,694,300 | 27.80 | 27.80 | 25.20 | 722,100 | 5,304,600 | -120.9 | |
| 27/10/2025 |
27.80
|
27,584,800 | 31.30 | 32 | 27.80 | 805,500 | 1,822,400 | -31.3 | |
| 24/10/2025 |
30.80
|
27,401,500 | 29.60 | 31.50 | 29 | 1,292,700 | 1,406,400 | -4.1 | |
| 23/10/2025 |
30
|
28,394,000 | 31.40 | 32.40 | 30 | 838,200 | 3,308,300 | -78.6 | |
| 22/10/2025 |
31.40
|
37,611,400 | 28.90 | 31.40 | 28.40 | 730,100 | 1,997,700 | -38.8 | |
| 21/10/2025 |
28.60
|
42,698,400 | 28.50 | 29.50 | 27.40 | 409,200 | 341,100 | 1.7 | |
| 20/10/2025 |
28.80
|
48,747,900 | 31.90 | 32.90 | 28.80 | 2,146,400 | 915,900 | 37.1 | |
| 17/10/2025 |
31.90
|
20,710,700 | 31.80 | 32.90 | 31.20 | 2,331,300 | 512,800 | 57.9 | |
| 16/10/2025 |
31.80
|
21,764,200 | 31.60 | 32.80 | 30.60 | 640,900 | 3,204,600 | -82.7 | |
| 15/10/2025 |
31.70
|
22,329,700 | 30.40 | 31.80 | 29.70 | 1,131,800 | 108,100 | 30.9 | |
| 14/10/2025 |
30.40
|
28,157,100 | 30 | 31.30 | 29 | 2,539,200 | 104,200 | 72.1 | |
| 13/10/2025 |
29
|
53,340,900 | 25.90 | 29 | 25.50 | 5,507,300 | 379,800 | 139.8 | |
| 10/10/2025 |
26.40
|
22,016,500 | 25.90 | 26.90 | 25.90 | 3,178,800 | 622,100 | 67.5 | |
| 09/10/2025 |
25.90
|
15,018,000 | 24.60 | 25.90 | 24.60 | 0 | 0 | 0 | |
| 08/10/2025 |
24.90
|
16,129,600 | 24.50 | 25.40 | 23.80 | 133,700 | 760,900 | -15.7 | |
| 07/10/2025 |
24.40
|
13,727,200 | 25.40 | 25.60 | 24.40 | 26,300 | 237,600 | -5.3 | |
| 06/10/2025 |
25.40
|
11,906,400 | 23.50 | 25.50 | 23.40 | 15,000 | 838,700 | -20.4 | |
| 03/10/2025 |
23.50
|
24,188,700 | 24.60 | 24.60 | 23.50 | 477,300 | 821,600 | -8.4 | |
| 02/10/2025 |
24.60
|
11,619,700 | 25.70 | 25.90 | 24.60 | 62,800 | 128,500 | -1.7 | |
| 01/10/2025 |
25.70
|
9,847,400 | 25.80 | 25.90 | 25.20 | 700 | 1,380,600 | -35.4 | |
| 30/09/2025 |
25.50
|
28,434,800 | 26.20 | 26.40 | 24.50 | 1,940,200 | 152,500 | 45.1 | |
| 29/09/2025 |
26.20
|
18,457,300 | 26.90 | 27.30 | 26 | 780,500 | 916,100 | -4.0 | |
| 26/09/2025 |
26.80
|
27,979,800 | 26.70 | 27.60 | 26.40 | 1,204,800 | 753,200 | 11.8 | |
| 25/09/2025 |
26.70
|
22,583,100 | 27.50 | 27.80 | 26.70 | 1,183,700 | 1,626,100 | -12.7 | |
| 24/09/2025 |
27
|
34,974,800 | 24.90 | 27 | 24.70 | 2,618,600 | 115,100 | 65.3 | |
| 23/09/2025 |
24.90
|
10,476,900 | 25.50 | 25.70 | 24.70 | 1,128,300 | 38,500 | 27.5 | |
| 22/09/2025 |
25.30
|
29,666,500 | 24.60 | 25.80 | 24.50 | 2,093,700 | 42,400 | 51.6 | |
| 19/09/2025 |
24.50
|
16,388,700 | 23.70 | 25 | 23.70 | 430,400 | 1,026,400 | -14.7 | |
| 18/09/2025 |
23.70
|
8,910,100 | 23.70 | 24.20 | 23.30 | 34,000 | 101,100 | -1.6 | |
| 17/09/2025 |
23.60
|
8,415,500 | 24.10 | 24.50 | 23.60 | 31,300 | 0 | 0.7 | |
| 16/09/2025 |
24.10
|
14,981,300 | 24.90 | 25.30 | 24.10 | 20,800 | 133,200 | -2.8 | |
| 15/09/2025 |
24.60
|
11,264,700 | 24.10 | 24.70 | 24.10 | 499,000 | 3,700 | 12.0 | |
| 12/09/2025 |
24.10
|
12,364,500 | 24 | 25 | 23.80 | 4,800 | 15,100 | -0.3 | |
| 11/09/2025 |
23.80
|
18,436,300 | 23.70 | 24 | 22.40 | 280,300 | 1,131,200 | -19.7 | |
| 10/09/2025 |
23.70
|
12,375,800 | 24.10 | 24.40 | 23.60 | 87,700 | 1,263,100 | -28.0 | |
| 09/09/2025 |
24.10
|
14,235,500 | 23.70 | 24.20 | 23.40 | 11,200 | 116,200 | -2.5 | |
| 08/09/2025 |
23.70
|
28,920,600 | 25.80 | 26 | 23.70 | 465,000 | 262,500 | 4.7 | |
| 05/09/2025 |
25.80
|
31,209,800 | 26 | 27.40 | 25.80 | 766,400 | 10,000 | 20.0 | |
| 04/09/2025 |
25.90
|
17,498,100 | 26.50 | 27.10 | 25.80 | 1,100 | 16,000 | -0.4 | |
| 03/09/2025 |
26.20
|
23,818,900 | 24.60 | 26.40 | 24.50 | 261,100 | 980,700 | -18.7 | |
| 29/08/2025 |
24.60
|
15,895,100 | 24.60 | 25.40 | 24.40 | 56,400 | 136,500 | -2.0 | |
| 28/08/2025 |
24.40
|
10,907,600 | 24.60 | 24.70 | 23.90 | 3,000 | 106,800 | 0 | |
| 27/08/2025 |
24.60
|
21,007,800 | 25 | 25.90 | 24.60 | 558,900 | 1,477,800 | -23.3 | |
| 26/08/2025 |
24.80
|
16,738,600 | 23.40 | 24.90 | 23.30 | 65,500 | 16,700 | 1.2 | |
| 25/08/2025 |
23.40
|
18,637,700 | 22.50 | 24.30 | 22.50 | 85,100 | 1,278,100 | -28.3 | |
| 22/08/2025 |
23.50
|
42,168,100 | 24.80 | 24.90 | 22.70 | 2,216,800 | 580,300 | 37.0 | |
| 21/08/2025 |
24.80
|
24,705,300 | 26.20 | 26.20 | 24.60 | 11,200 | 596,500 | -15.0 | |
| 20/08/2025 |
25.90
|
31,569,600 | 27 | 27.40 | 24.50 | 1,329,900 | 602,900 | 17.4 | |
| 19/08/2025 |
27
|
32,358,700 | 26.60 | 28.80 | 26.20 | 817,300 | 1,633,600 | -21.3 | |
| 18/08/2025 |
26.60
|
29,120,100 | 26.30 | 27.10 | 25.50 | 63,100 | 898,800 | -21.8 | |
| 15/08/2025 |
26.30
|
27,264,700 | 27.60 | 27.90 | 26 | 781,500 | 70,800 | 19.2 | |
| 14/08/2025 |
27.60
|
35,080,500 | 26 | 28.10 | 25.80 | 1,762,700 | 156,600 | 43.1 | |
| 13/08/2025 |
26
|
27,016,600 | 26.40 | 27.20 | 25.30 | 106,200 | 3,654,300 | -93.7 | |
| 12/08/2025 |
26
|
29,697,900 | 26.10 | 27 | 24.80 | 81,300 | 592,800 | -13.1 | |
| 11/08/2025 |
26.10
|
24,177,400 | 25.90 | 27.50 | 25.70 | 269,600 | 1,119,300 | -22.7 | |
| 08/08/2025 |
25.60
|
46,678,100 | 23.80 | 26.10 | 23.60 | 5,456,300 | 1,259,700 | 102.4 | |
| 07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 07/08/2025 |
23.80
|
18,871,200 | 23 | 24.10 | 23 | 1,468,200 | 44,500 | 33.7 | |
| 06/08/2025 |
22.57
|
17,287,700 | 22.67 | 22.95 | 22.29 | 313,300 | 403,600 | -2.2 | |
| 05/08/2025 |
22.67
|
48,291,000 | 22.57 | 24.29 | 20.95 | 4,390,000 | 2,592,400 | 40.4 | |
| 04/08/2025 |
22.48
|
19,540,900 | 22.29 | 22.76 | 21.62 | 0 | 909,800 | -21.3 | |
| 01/08/2025 |
22.19
|
17,328,100 | 23.24 | 23.33 | 22.19 | 79,900 | 2,070,700 | -47.7 | |
| 31/07/2025 |
22.95
|
32,281,100 | 22.86 | 23.14 | 21.33 | 69,000 | 1,217,600 | -26.9 | |
| 30/07/2025 |
22.48
|
26,899,600 | 21.52 | 22.48 | 21.24 | 580,600 | 615,600 | -1.1 | |
| 29/07/2025 |
21.52
|
57,817,100 | 26.19 | 21.52 | 21.52 | 1,992,000 | 551,800 | 34.2 | |
| 28/07/2025 |
23.90
|
35,975,400 | 21.90 | 23.90 | 21.81 | 1,628,900 | 1,529,900 | 1.8 | |
| 25/07/2025 |
21.81
|
26,850,800 | 21.14 | 21.81 | 21.05 | 1,666,400 | 671,500 | 22.3 | |
| 24/07/2025 |
21.14
|
17,934,900 | 20.95 | 21.14 | 20.76 | 183,600 | 1,735,800 | -34.4 | |
| 23/07/2025 |
20.95
|
27,018,700 | 21.43 | 20.95 | 20.76 | 191,800 | 3,852,100 | -82.3 | |
| 22/07/2025 |
21.33
|
24,561,500 | 20.29 | 21.33 | 20.29 | 316,400 | 636,100 | -7.2 | |
| 21/07/2025 |
20.86
|
28,985,900 | 21.81 | 20.86 | 20.67 | 3,014,600 | 815,100 | 49.1 | |
| 18/07/2025 |
21.52
|
33,145,500 | 20 | 21.52 | 20 | 1,266,000 | 77,100 | 27.0 | |
| 17/07/2025 |
20
|
50,021,700 | 18.29 | 20 | 18.10 | 3,141,700 | 1,482,800 | 32.6 | |
| 16/07/2025 |
18.19
|
23,130,200 | 18 | 18.57 | 17.90 | 2,917,000 | 6,300 | 55.7 | |