| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 0.63% | 49,450,000 | -3,218,600 | -84.5 |
15.85
26.75
16.05
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.23% | 89,360,700 | -3,426,600 | -88.6 |
15.70
26.75
16.05
|
|
3 tháng
(2026-06-22) |
-2.70 | -14.40% | 117,868,200 | -3,926,000 | -97.9 |
15.70
26.75
16.05
|
|
6 tháng
(2026-03-23) |
-3.32 | -17.16% | 248,003,200 | -4,413,300 | -108.0 |
13.96
26.75
16.05
|
|
12 tháng
(2025-09-23) |
-7.90 | -33% | 895,884,600 | -16,192,100 | -422.3 |
13.96
26.75
16.05
|
|
24 tháng
(2024-09-30) |
-6.16 | -27.73% | 2,752,392,100 | -35,468,442 | -1,136.6 |
12.14
27.53
16.05
|
|
36 tháng
(2023-10-04) |
1.75 | 12.27% | 4,740,907,500 | -35,548,717 | -1,125.0 |
10.44
27.53
16.05
|
|
60 tháng
(2021-10-14) |
-1.83 | -10.24% | 6,713,734,900 | -27,658,373 | -995.0 |
6.95
27.53
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
23.43
|
4,625,200 | 24.22 | 24.44 | 23.43 | 295,400 | 339,500 | -1.3 | |
| 11/12/2025 |
24.04
|
2,435,100 | 23.73 | 24.22 | 23.69 | 202,300 | 57,100 | 3.9 | |
| 10/12/2025 |
23.60
|
2,766,000 | 23.91 | 24.04 | 23.60 | 10,400 | 197,400 | -5.1 | |
| 09/12/2025 |
24.04
|
4,750,100 | 24.22 | 24.31 | 23.69 | 522,300 | 41,700 | 13.0 | |
| 08/12/2025 |
24.31
|
3,271,000 | 24.70 | 24.79 | 24.31 | 114,900 | 293,200 | -5.0 | |
| 05/12/2025 |
24.61
|
7,561,500 | 24.17 | 24.97 | 24.17 | 671,200 | 537,400 | 3.7 | |
| 04/12/2025 |
24.13
|
5,633,900 | 24.39 | 24.57 | 24.13 | 7,800 | 558,200 | -15.3 | |
| 03/12/2025 |
24.31
|
5,642,600 | 24.39 | 24.48 | 24.26 | 299,900 | 97,700 | 5.6 | |
| 02/12/2025 |
24.26
|
3,416,900 | 24.31 | 24.39 | 23.95 | 47,500 | 308,200 | -7.2 | |
| 01/12/2025 |
24.22
|
8,047,400 | 23.47 | 24.35 | 23.47 | 1,133,300 | 647,800 | 13.4 | |
| 28/11/2025 |
23.47
|
2,021,000 | 23.56 | 23.69 | 23.34 | 70,400 | 104,800 | -0.9 | |
| 27/11/2025 |
23.51
|
2,594,100 | 23.95 | 23.95 | 23.47 | 26,700 | 409,800 | -10.3 | |
| 26/11/2025 |
23.91
|
2,472,400 | 23.60 | 23.95 | 23.38 | 286,500 | 241,600 | 1.2 | |
| 25/11/2025 |
23.34
|
4,237,400 | 24.04 | 24.09 | 23.34 | 149,200 | 245,600 | -2.7 | |
| 24/11/2025 |
23.95
|
5,125,000 | 24.04 | 24.35 | 23.82 | 83,500 | 471,000 | -10.5 | |
| 21/11/2025 |
23.78
|
3,472,100 | 23.69 | 24.00 | 23.34 | 37,500 | 491,300 | -12.2 | |
| 20/11/2025 |
23.69
|
2,818,200 | 23.95 | 24.04 | 23.51 | 12,300 | 374,600 | -9.7 | |
| 19/11/2025 |
23.95
|
9,044,100 | 23.43 | 24.39 | 23.43 | 296,000 | 669,800 | -10.3 | |
| 18/11/2025 |
23.38
|
4,083,900 | 23.34 | 23.69 | 23.16 | 187,700 | 496,200 | -8.2 | |
| 17/11/2025 |
23.29
|
3,091,200 | 23.07 | 23.43 | 23.03 | 68,900 | 289,900 | -5.8 | |
| 14/11/2025 |
23.03
|
2,875,800 | 22.76 | 23.16 | 22.72 | 161,900 | 221,700 | -1.6 | |
| 13/11/2025 |
22.94
|
4,028,500 | 22.41 | 23.07 | 22.41 | 474,100 | 266,400 | 5.4 | |
| 12/11/2025 |
22.37
|
1,680,100 | 22.28 | 22.50 | 22.15 | 99,800 | 219,100 | -3.0 | |
| 11/11/2025 |
22.15
|
1,369,700 | 22.28 | 22.32 | 22.06 | 300 | 44,100 | -1.1 | |
| 10/11/2025 |
22.15
|
1,610,500 | 22.10 | 22.28 | 22.02 | 69,900 | 57,700 | 0.3 | |
| 07/11/2025 |
22.10
|
2,769,600 | 22.59 | 22.72 | 22.06 | 82,600 | 727,600 | -16.5 | |
| 06/11/2025 |
22.68
|
1,684,600 | 22.72 | 22.90 | 22.50 | 28,000 | 334,000 | -7.9 | |
| 05/11/2025 |
22.72
|
2,198,600 | 23.21 | 23.21 | 22.72 | 84,700 | 139,500 | -1.4 | |
| 04/11/2025 |
23.21
|
5,071,400 | 22.72 | 23.21 | 22.02 | 212,400 | 58,900 | 3.9 | |
| 03/11/2025 |
22.72
|
3,479,800 | 23.43 | 23.51 | 22.72 | 119,800 | 376,200 | -6.8 | |
| 31/10/2025 |
23.38
|
3,035,300 | 23.38 | 23.73 | 23.29 | 399,400 | 185,200 | 5.7 | |
| 30/10/2025 |
23.25
|
2,747,200 | 23.60 | 23.60 | 23.16 | 63,800 | 689,800 | -16.6 | |
| 29/10/2025 |
23.56
|
4,158,600 | 22.81 | 23.69 | 22.81 | 264,900 | 431,300 | -4.4 | |
| 28/10/2025 |
22.72
|
2,196,500 | 22.46 | 22.72 | 22.32 | 144,300 | 350,500 | -5.3 | |
| 27/10/2025 |
22.50
|
3,022,200 | 22.72 | 22.81 | 22.37 | 372,500 | 50,400 | 8.3 | |
| 24/10/2025 |
22.50
|
1,878,600 | 22.63 | 22.76 | 22.24 | 60,900 | 280,900 | -5.6 | |
| 23/10/2025 |
22.63
|
2,874,700 | 22.85 | 23.21 | 22.63 | 199,800 | 533,200 | -8.7 | |
| 22/10/2025 |
22.54
|
2,619,000 | 22.72 | 22.81 | 22.24 | 83,700 | 130,500 | -1.2 | |
| 21/10/2025 |
22.63
|
6,700,100 | 22.10 | 22.81 | 21.93 | 549,000 | 224,000 | 8.2 | |
| 20/10/2025 |
22.06
|
7,965,600 | 23.69 | 23.78 | 22.06 | 245,200 | 680,800 | -12.0 | |
| 17/10/2025 |
23.69
|
4,073,200 | 23.87 | 24.09 | 23.69 | 155,600 | 813,700 | -17.8 | |
| 16/10/2025 |
23.78
|
4,034,800 | 23.82 | 24.04 | 23.65 | 217,200 | 364,800 | -4.0 | |
| 15/10/2025 |
23.78
|
4,175,300 | 24.00 | 24.09 | 23.78 | 12,100 | 872,300 | -23.3 | |
| 14/10/2025 |
23.95
|
6,612,700 | 24.17 | 24.44 | 23.82 | 637,900 | 580,500 | 1.6 | |
| 13/10/2025 |
24.17
|
4,859,500 | 23.91 | 24.22 | 23.91 | 10,600 | 193,400 | -5.0 | |
| 10/10/2025 |
24.35
|
4,753,600 | 24.57 | 24.66 | 24.22 | 100 | 512,100 | -14.2 | |
| 09/10/2025 |
24.48
|
6,098,400 | 24.39 | 24.79 | 24.31 | 269,200 | 953,900 | -19.1 | |
| 08/10/2025 |
24.22
|
4,913,400 | 24.22 | 24.61 | 23.91 | 367,800 | 95,100 | 7.5 | |
| 07/10/2025 |
23.95
|
3,115,500 | 24.48 | 24.48 | 23.95 | 14,900 | 30,400 | -0.4 | |
| 06/10/2025 |
24.31
|
2,752,200 | 23.87 | 24.31 | 23.82 | 60,000 | 130,200 | -1.9 | |
| 03/10/2025 |
23.69
|
4,219,200 | 23.47 | 24.13 | 23.47 | 486,000 | 121,000 | 9.8 | |
| 02/10/2025 |
23.73
|
3,962,600 | 24.13 | 24.22 | 23.69 | 21,200 | 505,400 | -13.2 | |
| 01/10/2025 |
24.13
|
2,591,600 | 24.17 | 24.26 | 24.04 | 196,100 | 246,400 | -1.4 | |
| 30/09/2025 |
24.00
|
4,761,100 | 24.53 | 24.57 | 23.91 | 109,300 | 662,900 | -15.2 | |
| 29/09/2025 |
24.48
|
5,280,600 | 24.22 | 24.75 | 24.04 | 416,000 | 336,000 | 2.2 | |
| 26/09/2025 |
23.95
|
3,893,100 | 24.39 | 24.61 | 23.95 | 10,700 | 506,500 | -13.7 | |
| 25/09/2025 |
24.39
|
3,869,600 | 24.35 | 24.53 | 24.22 | 413,300 | 76,000 | 9.3 | |
| 24/09/2025 |
24.26
|
3,879,300 | 24.00 | 24.26 | 23.82 | 103,300 | 112,500 | -0.3 | |
| 23/09/2025 |
23.95
|
2,884,500 | 24.00 | 24.35 | 23.95 | 0 | 242,000 | -6.6 | |
| 22/09/2025 |
23.95
|
7,287,900 | 24.57 | 24.61 | 23.60 | 270,400 | 526,300 | -7.0 | |
| 19/09/2025 |
24.53
|
4,021,100 | 24.88 | 24.88 | 24.53 | 210,300 | 158,800 | 1.4 | |
| 18/09/2025 |
24.57
|
5,996,300 | 24.88 | 25.05 | 24.48 | 288,400 | 259,300 | 0.8 | |
| 17/09/2025 |
24.83
|
9,749,800 | 25.41 | 25.67 | 24.83 | 173,800 | 516,600 | -9.8 | |
| 16/09/2025 |
25.54
|
10,504,200 | 25.89 | 26.20 | 25.54 | 999,600 | 1,431,000 | -12.8 | |
| 15/09/2025 |
25.80
|
7,673,400 | 25.76 | 26.16 | 25.67 | 650,500 | 675,600 | -0.8 | |
| 12/09/2025 |
25.67
|
7,358,000 | 25.98 | 25.98 | 25.54 | 210,600 | 657,800 | -13.1 | |
| 11/09/2025 |
25.89
|
11,296,100 | 25.94 | 26.02 | 25.27 | 522,200 | 299,900 | 6.5 | |
| 10/09/2025 |
25.89
|
15,924,600 | 25.23 | 25.98 | 24.66 | 1,390,800 | 859,100 | 15.6 | |
| 09/09/2025 |
25.05
|
12,498,200 | 24.00 | 25.10 | 23.87 | 2,082,300 | 66,600 | 56.4 | |
| 08/09/2025 |
23.69
|
8,359,300 | 24.31 | 24.61 | 23.69 | 375,700 | 368,100 | 0.1 | |
| 05/09/2025 |
24.44
|
9,759,200 | 24.97 | 25.05 | 24.44 | 463,000 | 487,200 | -0.6 | |
| 04/09/2025 |
24.66
|
7,831,700 | 24.92 | 25.14 | 24.57 | 4,600 | 362,800 | -10.1 | |
| 03/09/2025 |
24.83
|
4,275,000 | 24.75 | 25.01 | 24.44 | 106,200 | 15,800 | 2.5 | |
| 02/09/2025 |
23.12
|
3,363,300 | 23.12 | 23.34 | 22.99 | 308,000 | 627,000 | -8.4 | |
| 01/09/2025 |
23.43
|
2,130,900 | 23.78 | 23.87 | 23.43 | 6,000 | 153,400 | -4.0 | |
| 29/08/2025 |
24.44
|
9,002,900 | 24.66 | 25.19 | 24.39 | 183,700 | 790,300 | -17.2 | |
| 28/08/2025 |
24.31
|
4,798,100 | 24.22 | 24.53 | 24.00 | 22,100 | 137,000 | -3.2 | |
| 27/08/2025 |
24.04
|
6,621,100 | 24.26 | 24.39 | 23.82 | 9,700 | 952,100 | -25.8 | |
| 26/08/2025 |
24.17
|
5,195,800 | 23.12 | 24.17 | 23.12 | 578,500 | 163,200 | 11.1 | |
| 25/08/2025 |
23.12
|
7,302,800 | 24.53 | 24.61 | 23.12 | 3,200 | 1,079,000 | -29.5 | |
| 22/08/2025 |
24.22
|
10,282,700 | 23.73 | 24.92 | 23.69 | 1,273,600 | 430,400 | 23.1 | |
| 21/08/2025 |
24.17
|
14,693,300 | 25.05 | 25.27 | 24.09 | 428,400 | 304,700 | 3.3 | |
| 20/08/2025 |
25.01
|
11,135,100 | 25.80 | 26.33 | 24.97 | 713,800 | 928,400 | -6.2 | |
| 19/08/2025 |
25.80
|
10,969,400 | 25.98 | 26.29 | 25.72 | 80,800 | 674,500 | -17.5 | |
| 18/08/2025 |
25.94
|
12,576,500 | 26.73 | 26.73 | 25.85 | 117,700 | 270,900 | -4.7 | |
| 15/08/2025 |
26.73
|
10,771,800 | 27.56 | 27.65 | 26.68 | 192,000 | 408,700 | -6.8 | |
| 14/08/2025 |
27.52
|
14,884,600 | 27.30 | 28.49 | 27.08 | 1,288,800 | 658,600 | 19.7 | |
| 13/08/2025 |
27.26
|
11,014,300 | 27.65 | 27.70 | 26.86 | 394,000 | 1,106,300 | -22.0 | |
| 12/08/2025 |
27.52
|
9,870,500 | 27.52 | 27.65 | 26.95 | 358,500 | 712,200 | -10.9 | |
| 11/08/2025 |
27.30
|
10,999,400 | 27.74 | 27.87 | 27.26 | 53,100 | 1,695,100 | -51.4 | |
| 08/08/2025 |
27.26
|
12,764,400 | 26.90 | 27.70 | 26.46 | 945,500 | 1,230,900 | -8.8 | |
| 07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 07/08/2025 |
26.64
|
12,180,800 | 27.17 | 27.39 | 26.46 | 873,200 | 2,954,100 | -62.9 | |
| 06/08/2025 |
26.30
|
10,894,000 | 26.07 | 26.42 | 25.81 | 1,469,000 | 1,703,800 | -7.9 | |
| 05/08/2025 |
25.92
|
17,117,800 | 26.61 | 26.96 | 25.00 | 1,200,400 | 2,784,100 | -55.0 | |
| 04/08/2025 |
26.42
|
7,062,800 | 26.19 | 26.57 | 26.19 | 540,400 | 660,300 | -4.1 | |
| 01/08/2025 |
26.19
|
8,686,700 | 26.00 | 26.50 | 25.65 | 1,248,100 | 672,300 | 19.5 | |
| 31/07/2025 |
25.73
|
9,898,800 | 26.50 | 26.50 | 25.27 | 363,900 | 597,800 | -8.1 | |
| 30/07/2025 |
26.15
|
12,440,900 | 26.04 | 26.30 | 25.62 | 1,966,700 | 1,371,400 | 20.0 | |
| 29/07/2025 |
25.62
|
24,868,800 | 28.22 | 28.22 | 25.62 | 1,778,100 | 937,100 | 28.9 | |
| 28/07/2025 |
27.53
|
12,233,200 | 27.64 | 27.64 | 27.15 | 197,000 | 1,407,500 | -43.2 | |