| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-19) |
2.20 | 6.77% | 8,615,600 | 817,420 | 25.4 |
30.60
36.20
36.20
|
|
2 tháng
(2025-07-21) |
5.80 | 20.07% | 20,329,000 | 1,125,220 | 35.2 |
28.90
36.20
36.20
|
|
3 tháng
(2025-06-20) |
8.85 | 34.24% | 27,941,200 | -30,205 | -0.4 |
25.70
36.20
36.20
|
|
6 tháng
(2025-03-24) |
7.78 | 28.92% | 39,396,600 | -992,337 | -15.1 |
20.75
36.20
36.20
|
|
12 tháng
(2024-09-23) |
4.34 | 14.29% | 73,858,400 | -1,967,036 | -47.7 |
20.75
36.20
36.20
|
|
24 tháng
(2023-09-29) |
-0.34 | -0.96% | 147,439,000 | 2,267,099 | 138.3 |
20.75
36.50
36.20
|
|
36 tháng
(2022-10-04) |
-0.58 | -1.64% | 205,925,400 | 3,892,851 | 195.0 |
19.53
37.24
36.20
|
|
60 tháng
(2020-10-14) |
13.82 | 66.20% | 354,879,850 | 5,044,665 | 404.7 |
19.53
57.60
36.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2025 |
36.20
|
870,900 | 34.80 | 36.45 | 34.70 | 23,710 | 148,500 | -4.5 | |
| 17/09/2025 |
34.70
|
336,100 | 34.70 | 35.20 | 34.40 | 60,100 | 29,800 | 1.0 | |
| 16/09/2025 |
34.70
|
239,600 | 34.40 | 35 | 34.40 | 11,200 | 8,300 | 0.1 | |
| 15/09/2025 |
35
|
558,300 | 35 | 35.40 | 34.35 | 11,800 | 41,200 | -1.0 | |
| 12/09/2025 |
35
|
280,700 | 35.50 | 35.50 | 34.60 | 12,600 | 42,500 | -1.0 | |
| 11/09/2025 |
35.10
|
690,300 | 33.35 | 35.50 | 33.10 | 127,200 | 141,400 | -0.5 | |
| 10/09/2025 |
33.30
|
271,900 | 33.95 | 33.95 | 33.05 | 4,300 | 68,500 | -2.1 | |
| 09/09/2025 |
33.95
|
518,300 | 34.50 | 34.50 | 33.10 | 7,900 | 82,300 | -2.5 | |
| 08/09/2025 |
34
|
773,700 | 34 | 35 | 33.20 | 39,400 | 141,700 | -3.5 | |
| 05/09/2025 |
33.85
|
1,693,900 | 32.20 | 34.15 | 32.20 | 287,300 | 13,200 | 9.1 | |
| 04/09/2025 |
31.95
|
173,400 | 32 | 32.35 | 31.75 | 56,900 | 31,300 | 0.8 | |
| 03/09/2025 |
32
|
311,000 | 31.30 | 32 | 30.90 | 185,000 | 7,600 | 5.6 | |
| 29/08/2025 |
31.10
|
212,000 | 31.50 | 31.50 | 30.85 | 33,900 | 6,100 | 0.9 | |
| 28/08/2025 |
30.95
|
163,800 | 31 | 31.10 | 30.80 | 21,700 | 15,280 | 0 | |
| 27/08/2025 |
30.90
|
204,800 | 31.45 | 31.65 | 30.90 | 101,100 | 21,400 | 2.5 | |
| 26/08/2025 |
31.20
|
227,600 | 30.55 | 31.25 | 30.55 | 117,400 | 16,500 | 3.1 | |
| 25/08/2025 |
30.60
|
186,400 | 30.80 | 31.25 | 30.60 | 103,400 | 32,300 | 2.2 | |
| 22/08/2025 |
30.80
|
370,000 | 31.60 | 31.95 | 30.25 | 24,500 | 65,200 | -1.3 | |
| 21/08/2025 |
31.65
|
397,200 | 32 | 32.45 | 31.65 | 76,300 | 51,400 | 0.8 | |
| 20/08/2025 |
32.05
|
441,500 | 32.50 | 32.50 | 31.20 | 116,900 | 90,500 | 0.8 | |
| 19/08/2025 |
32.50
|
565,100 | 32 | 32.75 | 31.75 | 342,100 | 17,100 | 10.5 | |
| 18/08/2025 |
32
|
367,900 | 31.20 | 32.45 | 31.20 | 151,600 | 11,100 | 4.5 | |
| 15/08/2025 |
31.20
|
564,600 | 32 | 32.15 | 31.10 | 99,700 | 66,800 | 1.1 | |
| 14/08/2025 |
32.15
|
568,100 | 32.15 | 32.25 | 31.60 | 16,700 | 132,700 | -3.7 | |
| 13/08/2025 |
32.15
|
607,600 | 32.30 | 32.85 | 32.15 | 0 | 117,000 | -3.8 | |
| 12/08/2025 |
32.25
|
859,500 | 31.50 | 32.75 | 31.50 | 186,600 | 38,800 | 4.7 | |
| 11/08/2025 |
31.70
|
466,800 | 31.55 | 31.80 | 31.20 | 112,000 | 17,000 | 3.0 | |
| 08/08/2025 |
31.55
|
696,000 | 31.95 | 31.95 | 30.95 | 98,800 | 42,900 | 1.7 | |
| 07/08/2025 |
31.70
|
377,900 | 31.50 | 31.95 | 31.50 | 56,100 | 41,500 | 0.5 | |
| 06/08/2025 |
31.45
|
420,700 | 31.35 | 31.45 | 31 | 60,100 | 12,100 | 1.5 | |
| 05/08/2025 |
31
|
644,300 | 31.10 | 31.80 | 30.70 | 122,500 | 15,300 | 3.4 | |
| 04/08/2025 |
31
|
320,200 | 30.95 | 31.45 | 30.90 | 20,700 | 3,200 | 0.5 | |
| 01/08/2025 |
30.90
|
566,400 | 30.75 | 31.80 | 30.35 | 77,400 | 41,700 | 1.1 | |
| 31/07/2025 |
30.75
|
492,800 | 31.05 | 31.45 | 30.15 | 42,800 | 51,700 | -0.3 | |
| 30/07/2025 |
31
|
726,200 | 29.55 | 31 | 29.45 | 17,700 | 0 | 0.5 | |
| 29/07/2025 |
29.65
|
859,500 | 30.30 | 30.30 | 29.30 | 25,100 | 119,100 | -2.8 | |
| 28/07/2025 |
30.30
|
515,700 | 30.30 | 30.55 | 30.05 | 42,000 | 3,300 | 1.2 | |
| 25/07/2025 |
30.20
|
554,200 | 30.10 | 30.25 | 29.70 | 42,100 | 8,600 | 1.0 | |
| 24/07/2025 |
29.75
|
438,300 | 30.20 | 30.45 | 29.75 | 0 | 19,700 | -0.6 | |
| 23/07/2025 |
30.20
|
308,100 | 30.75 | 30.75 | 30 | 15,000 | 7,800 | 0.2 | |
| 22/07/2025 |
30.20
|
1,173,200 | 29.15 | 30.30 | 29.10 | 64,300 | 194,100 | -3.9 | |
| 21/07/2025 |
28.90
|
185,400 | 29.05 | 29.10 | 28.70 | 12,000 | 11,000 | 0.0 | |
| 18/07/2025 |
29.05
|
311,300 | 29.25 | 29.40 | 28.95 | 3,000 | 30,400 | -0.8 | |
| 17/07/2025 |
29.10
|
304,700 | 28.80 | 29.25 | 28.65 | 13,600 | 2,100 | 0.3 | |
| 16/07/2025 |
28.80
|
176,300 | 28.75 | 28.90 | 28.60 | 8,500 | 0 | 0.2 | |
| 15/07/2025 |
28.70
|
735,500 | 28.80 | 29.30 | 28.65 | 15,200 | 215,100 | -5.8 | |
| 14/07/2025 |
28.95
|
327,800 | 29.10 | 29.10 | 28.50 | 54,500 | 45,300 | 0.3 | |
| 11/07/2025 |
29.10
|
438,100 | 29.20 | 29.40 | 28.55 | 87,500 | 52,125 | 0 | |
| 10/07/2025 |
29.10
|
501,000 | 28.65 | 29.10 | 28.50 | 101,500 | 9,700 | 0 | |
| 09/07/2025 |
28.90
|
292,800 | 28.85 | 29.10 | 28.45 | 4,100 | 200 | 0 | |
| 08/07/2025 |
28.85
|
366,900 | 28.95 | 28.95 | 28.55 | 8,800 | 23,500 | -0.4 | |
| 07/07/2025 |
28.45
|
279,500 | 29.05 | 29.05 | 28.35 | 3,700 | 1,300 | 0.1 | |
| 04/07/2025 |
28.70
|
519,100 | 28.60 | 29.10 | 28.10 | 49,700 | 3,100 | 1.3 | |
| 03/07/2025 |
28.60
|
530,700 | 29.55 | 29.55 | 28.50 | 7,400 | 1,211,900 | -33.0 | |
| 02/07/2025 |
29.40
|
1,113,600 | 27.90 | 29.65 | 27.90 | 20,100 | 38,300 | -0.5 | |
| 01/07/2025 |
27.75
|
410,800 | 27.40 | 27.90 | 27.20 | 10,000 | 12,900 | -0.1 | |
| 30/06/2025 |
27.35
|
468,800 | 26.30 | 27.50 | 26.25 | 52,600 | 10,200 | 1.1 | |
| 27/06/2025 |
26.25
|
98,300 | 26.30 | 26.35 | 26.10 | 500 | 300 | 0.0 | |
| 26/06/2025 |
26.10
|
115,100 | 25.85 | 26.20 | 25.80 | 4,300 | 0 | 0.1 | |
| 25/06/2025 |
25.80
|
83,300 | 25.90 | 26 | 25.70 | 37,900 | 3,700 | 0.9 | |
| 24/06/2025 |
25.70
|
180,700 | 25.80 | 26 | 25.70 | 23,700 | 900 | 0.6 | |
| 23/06/2025 |
25.80
|
87,000 | 25.70 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 20/06/2025 |
25.85
|
270,900 | 24.95 | 25.95 | 24.95 | 0 | 1,000 | -0.0 | |
| 19/06/2025 |
25.35
|
45,800 | 25.35 | 25.50 | 25.15 | 2,400 | 100 | 0.1 | |
| 18/06/2025 |
25.35
|
210,700 | 25.25 | 25.60 | 25 | 10,800 | 30,600 | -0.5 | |
| 17/06/2025 |
25.25
|
129,600 | 25.20 | 25.25 | 24.95 | 4,700 | 9,800 | -0.1 | |
| 16/06/2025 |
25
|
48,100 | 24.80 | 25.15 | 24.80 | 1,000 | 9,800 | -0.2 | |
| 13/06/2025 |
24.90
|
109,500 | 25.25 | 25.30 | 24.80 | 100 | 15,500 | -0.4 | |
| 12/06/2025 |
25.25
|
63,400 | 24.95 | 25.40 | 24.95 | 17,100 | 1,100 | 0.4 | |
| 11/06/2025 |
24.85
|
116,500 | 25.10 | 25.20 | 24.80 | 15,000 | 74,800 | -1.5 | |
| 10/06/2025 |
25.10
|
84,600 | 25 | 25.25 | 25 | 26,100 | 12,900 | 0.3 | |
| 09/06/2025 |
25
|
133,700 | 25.45 | 25.45 | 25 | 0 | 40,800 | -1.0 | |
| 06/06/2025 |
25.45
|
92,300 | 25.90 | 25.90 | 25.45 | 0 | 29,200 | -0.7 | |
| 05/06/2025 |
26
|
103,200 | 25.75 | 26.05 | 25.70 | 332,300 | 332,100 | 0.0 | |
| 04/06/2025 |
25.70
|
99,500 | 25.60 | 25.75 | 25.60 | 376,400 | 338,500 | 1.0 | |
| 03/06/2025 |
25.70
|
45,200 | 26 | 26 | 25.60 | 900 | 13,900 | -0.3 | |
| 02/06/2025 |
25.65
|
91,700 | 25.60 | 25.65 | 25.25 | 0 | 12,400 | -0.3 | |
| 30/05/2025 |
25.60
|
83,600 | 25.95 | 25.95 | 25.55 | 0 | 41,200 | -1.1 | |
| 29/05/2025 |
25.95
|
180,400 | 26.20 | 26.30 | 25.75 | 60,000 | 18,900 | 1.1 | |
| 28/05/2025 |
26.20
|
76,600 | 26.60 | 26.60 | 26.05 | 1,700 | 10,600 | -0.2 | |
| 27/05/2025 |
26.45
|
172,400 | 26.05 | 26.50 | 26.05 | 35,000 | 10,900 | 0.6 | |
| 26/05/2025 |
26
|
199,800 | 25.80 | 26 | 25.40 | 5,000 | 11,500 | -0.2 | |
| 23/05/2025 |
25.70
|
42,100 | 25.90 | 25.90 | 25.65 | 0 | 1,400 | -0.0 | |
| 22/05/2025 |
25.95
|
146,500 | 26.05 | 26.05 | 25.60 | 40,300 | 12,600 | 0 | |
| 21/05/2025 |
25.95
|
148,700 | 25.65 | 26.05 | 25.60 | 58,800 | 200 | 1.5 | |
| 20/05/2025 |
25.60
|
139,600 | 25.20 | 25.80 | 25.20 | 77,000 | 57,300 | 0.5 | |
| 19/05/2025 |
25.45
|
143,900 | 25.30 | 25.80 | 25.10 | 93,900 | 28,500 | 0 | |
| 16/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 16/05/2025 |
25.45
|
209,000 | 25.60 | 25.90 | 25.45 | 6,820 | 109,400 | 0 | |
| 15/05/2025 |
25.25
|
548,100 | 25.67 | 25.67 | 25.25 | 46,700 | 394,700 | 0 | |
| 14/05/2025 |
25.67
|
293,700 | 25.83 | 26 | 25.54 | 49,300 | 56,200 | 0 | |
| 13/05/2025 |
25.67
|
396,900 | 25.50 | 25.83 | 25.42 | 98,800 | 92,600 | 0 | |
| 12/05/2025 |
25.29
|
223,900 | 25.08 | 25.29 | 24.75 | 30,500 | 107,700 | 0 | |
| 09/05/2025 |
24.75
|
123,400 | 24.79 | 25.08 | 24.67 | 900 | 40,800 | 0 | |
| 08/05/2025 |
24.50
|
110,100 | 24.42 | 24.50 | 24.21 | 54,600 | 52,300 | 0 | |
| 07/05/2025 |
24.33
|
87,700 | 24.25 | 24.42 | 24.13 | 47,700 | 49,500 | 0 | |
| 06/05/2025 |
24.33
|
153,200 | 24.33 | 24.42 | 24.04 | 56,500 | 45,800 | 0 | |
| 05/05/2025 |
24.33
|
130,100 | 24.54 | 24.54 | 23.83 | 64,600 | 67,300 | 0 | |
| 29/04/2025 |
23.75
|
77,500 | 24.08 | 24.08 | 23.75 | 20,800 | 44,700 | -0.7 | |
| 28/04/2025 |
23.79
|
49,100 | 24.08 | 24.08 | 23.79 | 1,100 | 4,800 | -0.1 | |
| 25/04/2025 |
24.17
|
205,000 | 24.08 | 24.50 | 23.96 | 17,600 | 36,000 | -0.5 | |