| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.20 | 0.72% | 3,800 | 100 | 0.0 |
25.10
28
25.10
|
|
2 tháng
(2026-08-10) |
-0.90 | -3.11% | 8,900 | 100 | 0.0 |
25.10
28.90
25.10
|
|
3 tháng
(2026-07-10) |
-0.50 | -1.75% | 17,900 | 100 | 0.0 |
25.10
29.10
25.10
|
|
6 tháng
(2026-04-13) |
1.48 | 5.59% | 123,000 | 21,300 | 0.6 |
24.65
29.10
25.10
|
|
12 tháng
(2025-10-13) |
0.60 | 2.18% | 384,300 | -7,100 | 0.0 |
22.59
29.10
25.10
|
|
24 tháng
(2024-10-18) |
10.24 | 57.69% | 1,180,118 | -20,800 | -0.5 |
11.51
43.84
25.10
|
|
36 tháng
(2023-10-24) |
17.96 | 178.89% | 1,472,306 | -20,306 | -0.5 |
9.96
43.84
25.10
|
|
60 tháng
(2021-11-03) |
19.61 | 233.55% | 2,541,516 | 45,544 | 0.5 |
7.63
43.84
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
24.36
|
500 | 23.57 | 24.36 | 23.57 | 0 | 100 | 0.0 | |
| 09/01/2026 |
23.67
|
2,400 | 23.57 | 23.67 | 23.57 | 0 | 0 | 0 | |
| 08/01/2026 |
24.55
|
3,400 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 07/01/2026 |
23.67
|
1,500 | 24.55 | 24.55 | 23.67 | 0 | 0 | 0 | |
| 06/01/2026 |
25.04
|
8,600 | 23.87 | 25.83 | 23.87 | 0 | 0 | 0 | |
| 05/01/2026 |
24.26
|
10,500 | 23.38 | 24.26 | 23.38 | 0 | 0 | 0 | |
| 31/12/2025 |
23.28
|
100 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 30/12/2025 |
23.18
|
1,700 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 29/12/2025 |
22.98
|
2,000 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 26/12/2025 |
22.98
|
10,200 | 23.08 | 23.08 | 22.79 | 100 | 0 | 0.0 | |
| 25/12/2025 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 24/12/2025 |
23.18
|
9,700 | 23.08 | 24.36 | 22.98 | 0 | 0 | 0 | |
| 23/12/2025 |
22.88
|
500 | 23.28 | 23.28 | 22.88 | 0 | 0 | 0 | |
| 22/12/2025 |
23.38
|
2,400 | 23.47 | 23.47 | 23.38 | 0 | 0 | 0 | |
| 19/12/2025 |
24.26
|
200 | 25.34 | 25.34 | 24.26 | 0 | 0 | 0 | |
| 18/12/2025 |
23.08
|
7,300 | 23.18 | 23.18 | 22.79 | 0 | 0 | 0 | |
| 17/12/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 16/12/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 15/12/2025 |
25.44
|
1,200 | 25.14 | 25.73 | 25.14 | 0 | 0 | 0 | |
| 12/12/2025 |
23.38
|
400 | 23.47 | 23.47 | 23.38 | 0 | 0 | 0 | |
| 11/12/2025 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 10/12/2025 |
23.28
|
2,100 | 23.67 | 23.67 | 22.88 | 0 | 0 | 0 | |
| 09/12/2025 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 08/12/2025 |
22.88
|
3,700 | 24.55 | 24.75 | 22.88 | 0 | 0 | 0 | |
| 05/12/2025 |
23.47
|
1,000 | 23.96 | 23.96 | 23.47 | 0 | 0 | 0 | |
| 04/12/2025 |
23.96
|
1,500 | 23.28 | 23.96 | 23.28 | 0 | 0 | 0 | |
| 03/12/2025 |
23.57
|
2,000 | 23.28 | 23.77 | 23.18 | 0 | 0 | 0 | |
| 02/12/2025 |
22.98
|
700 | 24.06 | 24.06 | 22.98 | 0 | 0 | 0 | |
| 01/12/2025 |
24.36
|
800 | 24.26 | 24.46 | 24.26 | 0 | 0 | 0 | |
| 28/11/2025 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 27/11/2025 |
23.96
|
1,300 | 23.57 | 24.06 | 23.57 | 0 | 0 | 0 | |
| 26/11/2025 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 25/11/2025 |
23.08
|
2,100 | 23.08 | 23.28 | 22.98 | 0 | 0 | 0 | |
| 24/11/2025 |
23.28
|
1,000 | 23.28 | 23.47 | 23.08 | 0 | 0 | 0 | |
| 21/11/2025 |
23.28
|
2,000 | 23.08 | 23.28 | 23.08 | 0 | 0 | 0 | |
| 20/11/2025 |
23.18
|
2,000 | 24.36 | 24.36 | 23.18 | 0 | 0 | 0 | |
| 19/11/2025 |
23.18
|
1,200 | 22.98 | 23.28 | 22.98 | 0 | 0 | 0 | |
| 18/11/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 17/11/2025 |
25.44
|
900 | 23.57 | 25.54 | 23.57 | 0 | 0 | 0 | |
| 14/11/2025 |
22.88
|
5,600 | 23.18 | 23.18 | 22.88 | 200 | 0 | 0.0 | |
| 13/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 12/11/2025 |
24.65
|
200 | 25.44 | 25.44 | 24.65 | 0 | 0 | 0 | |
| 11/11/2025 |
23.57
|
300 | 23.47 | 23.57 | 23.47 | 0 | 0 | 0 | |
| 10/11/2025 |
23.08
|
1,900 | 23.08 | 23.08 | 22.79 | 0 | 0 | 0 | |
| 07/11/2025 |
23.38
|
800 | 23.77 | 23.77 | 23.38 | 0 | 0 | 0 | |
| 06/11/2025 |
24.06
|
700 | 23.96 | 24.06 | 23.96 | 0 | 0 | 0 | |
| 05/11/2025 |
23.28
|
700 | 23.18 | 24.36 | 23.18 | 0 | 0 | 0 | |
| 04/11/2025 |
24.55
|
200 | 22.88 | 24.55 | 22.88 | 0 | 0 | 0 | |
| 03/11/2025 |
24.95
|
3,900 | 23.18 | 25.04 | 22.98 | 100 | 0 | 0.0 | |
| 31/10/2025 |
23.57
|
900 | 24.55 | 24.55 | 23.38 | 0 | 0 | 0 | |
| 30/10/2025 |
24.65
|
300 | 25.24 | 25.24 | 24.55 | 0 | 0 | 0 | |
| 29/10/2025 |
23.08
|
200 | 23.57 | 23.57 | 23.08 | 100 | 0 | 0.0 | |
| 28/10/2025 |
22.98
|
3,100 | 22.79 | 23.08 | 22.79 | 0 | 0 | 0 | |
| 27/10/2025 |
23.57
|
1,100 | 23.38 | 23.57 | 23.08 | 0 | 0 | 0 | |
| 24/10/2025 |
23.38
|
1,200 | 23.47 | 23.47 | 23.38 | 200 | 0 | 0.0 | |
| 23/10/2025 |
23.57
|
700 | 25.93 | 25.93 | 23.57 | 0 | 0 | 0 | |
| 22/10/2025 |
25.44
|
400 | 25.44 | 25.54 | 25.44 | 0 | 0 | 0 | |
| 21/10/2025 |
25.54
|
7,300 | 22.79 | 25.54 | 22.59 | 0 | 0 | 0 | |
| 20/10/2025 |
22.59
|
3,800 | 23.87 | 23.87 | 22.59 | 100 | 0 | 0.0 | |
| 17/10/2025 |
23.77
|
4,300 | 26.03 | 26.03 | 23.08 | 0 | 0 | 0 | |
| 16/10/2025 |
25.34
|
1,200 | 25.63 | 25.63 | 25.34 | 0 | 0 | 0 | |
| 15/10/2025 |
25.93
|
30,900 | 24.06 | 26.03 | 22.10 | 500 | 30,600 | -0.7 | |
| 14/10/2025 |
25.93
|
300 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 13/10/2025 |
27.40
|
400 | 25.63 | 27.40 | 25.24 | 0 | 0 | 0 | |
| 10/10/2025 |
25.44
|
3,000 | 27.60 | 27.70 | 25.04 | 0 | 0 | 0 | |
| 09/10/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 08/10/2025 |
26.52
|
3,000 | 28.68 | 28.68 | 25.93 | 0 | 0 | 0 | |
| 07/10/2025 |
26.52
|
1,500 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 06/10/2025 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 03/10/2025 |
27.11
|
1,000 | 24.95 | 27.11 | 24.95 | 0 | 0 | 0 | |
| 02/10/2025 |
23.18
|
1,100 | 26.81 | 26.81 | 23.18 | 0 | 0 | 0 | |
| 01/10/2025 |
26.81
|
400 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 30/09/2025 |
27.01
|
1,100 | 24.16 | 27.40 | 24.06 | 0 | 0 | 0 | |
| 29/09/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 26/09/2025 |
27.50
|
300 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 25/09/2025 |
27.50
|
3,600 | 28.09 | 28.09 | 27.50 | 0 | 0 | 0 | |
| 24/09/2025 |
25.63
|
3,500 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 23/09/2025 |
26.16
|
1,500 | 25.45 | 26.16 | 25.45 | 0 | 0 | 0 | |
| 22/09/2025 |
25.45
|
12,700 | 25.89 | 25.89 | 25.18 | 0 | 0 | 0 | |
| 19/09/2025 |
26.34
|
1,100 | 25.98 | 26.34 | 25.36 | 0 | 0 | 0 | |
| 18/09/2025 |
26.61
|
1,700 | 26.79 | 26.79 | 26.34 | 0 | 0 | 0 | |
| 17/09/2025 |
26.70
|
2,400 | 25.63 | 27.41 | 25.63 | 0 | 0 | 0 | |
| 16/09/2025 |
25.54
|
7,900 | 26.07 | 26.07 | 25.54 | 200 | 0 | 0.0 | |
| 15/09/2025 |
25.71
|
6,500 | 25.71 | 26.61 | 25.71 | 0 | 0 | 0 | |
| 12/09/2025 |
25.54
|
2,800 | 25.89 | 25.89 | 25.18 | 0 | 0 | 0 | |
| 11/09/2025 |
25
|
5,400 | 25.80 | 25.89 | 25 | 0 | 0 | 0 | |
| 10/09/2025 |
25.98
|
900 | 26.61 | 26.61 | 25.89 | 0 | 0 | 0 | |
| 09/09/2025 |
26.34
|
1,400 | 25.80 | 26.61 | 25.63 | 0 | 0 | 0 | |
| 08/09/2025 |
25.89
|
4,400 | 25.89 | 25.98 | 25.63 | 0 | 0 | 0 | |
| 05/09/2025 |
25.98
|
3,800 | 26.16 | 26.16 | 25.89 | 0 | 0 | 0 | |
| 04/09/2025 |
25.98
|
4,600 | 26.07 | 26.70 | 25.98 | 0 | 0 | 0 | |
| 03/09/2025 |
26.25
|
2,900 | 26.07 | 26.34 | 25.98 | 200 | 0 | 0.0 | |
| 29/08/2025 |
25.98
|
3,200 | 26.70 | 26.70 | 25.98 | 0 | 0 | 0 | |
| 28/08/2025 |
26.79
|
6,200 | 26.16 | 27.77 | 25.63 | 0 | 0 | 0 | |
| 27/08/2025 |
26.70
|
1,100 | 26.70 | 26.79 | 26.70 | 0 | 0 | 0 | |
| 26/08/2025 |
26.07
|
500 | 27.23 | 27.23 | 26.07 | 0 | 0 | 0 | |
| 25/08/2025 |
26.79
|
3,600 | 26.61 | 27.23 | 25.89 | 0 | 0 | 0 | |
| 22/08/2025 |
26.61
|
8,500 | 26.34 | 26.70 | 25.89 | 0 | 0 | 0 | |
| 21/08/2025 |
26.07
|
4,600 | 26.79 | 26.79 | 26.07 | 0 | 0 | 0 | |
| 20/08/2025 |
26.79
|
3,600 | 27.23 | 27.23 | 26.79 | 0 | 0 | 0 | |