| 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) |
-2.60 | -15.03% | 62,768,700 | 1,207,896 | 1.3 |
14.70
17.30
15
|
|
2 tháng
(2026-08-10) |
-3.27 | -18.19% | 135,048,200 | 1,202,196 | 1.3 |
14.70
18.10
15
|
|
3 tháng
(2026-07-10) |
-5.92 | -28.69% | 302,510,500 | 751,996 | -7.6 |
14.70
20.62
15
|
|
6 tháng
(2026-04-13) |
-4.78 | -24.54% | 575,123,800 | -938,904 | -46.7 |
14.70
24.30
15
|
|
12 tháng
(2025-10-13) |
-11.64 | -44.19% | 1,167,863,800 | -33,552,604 | -939.7 |
14.70
26.34
15
|
|
24 tháng
(2024-10-18) |
-5.10 | -25.77% | 2,385,071,743 | -44,107,354 | -1,273.2 |
10.90
29.31
15
|
|
36 tháng
(2023-10-24) |
3.39 | 29.99% | 3,409,064,994 | -35,010,895 | -977.8 |
7.87
29.31
15
|
|
60 tháng
(2021-11-03) |
0.61 | 4.35% | 4,533,630,234 | -35,425,351 | -987.3 |
4.45
29.31
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
21.71
|
14,339,200 | 19.89 | 21.79 | 19.81 | 304,400 | 1,431,700 | -31.7 | |
| 09/01/2026 |
19.89
|
4,767,500 | 19.89 | 20.34 | 19.81 | 73,600 | 877,400 | -21.2 | |
| 08/01/2026 |
19.89
|
5,835,200 | 19.74 | 20.27 | 19.74 | 308,000 | 1,002,300 | -18.1 | |
| 07/01/2026 |
19.74
|
3,724,000 | 19.58 | 19.96 | 19.43 | 135,100 | 856,000 | -18.6 | |
| 06/01/2026 |
19.51
|
4,247,500 | 18.37 | 19.81 | 18.22 | 369,000 | 637,400 | -6.6 | |
| 05/01/2026 |
19.05
|
4,694,400 | 19.74 | 19.81 | 18.60 | 77,600 | 1,005,000 | -23.9 | |
| 31/12/2025 |
19.74
|
1,398,500 | 19.74 | 19.96 | 19.66 | 21,400 | 105,100 | -2.2 | |
| 30/12/2025 |
19.81
|
1,247,200 | 19.89 | 20.04 | 19.74 | 200 | 333,500 | -8.7 | |
| 29/12/2025 |
19.89
|
2,032,700 | 19.89 | 20.12 | 19.74 | 248,800 | 364,300 | -3.0 | |
| 26/12/2025 |
19.89
|
3,951,700 | 20.04 | 20.19 | 19.36 | 232,800 | 1,330,200 | -28.5 | |
| 25/12/2025 |
20.04
|
3,113,300 | 20.34 | 20.65 | 20.04 | 20,500 | 992,300 | -25.8 | |
| 24/12/2025 |
20.34
|
2,931,700 | 20.12 | 20.50 | 19.89 | 206,400 | 636,200 | -11.4 | |
| 23/12/2025 |
20.12
|
3,024,900 | 20.34 | 20.57 | 20.12 | 800 | 401,000 | -10.7 | |
| 22/12/2025 |
20.34
|
3,519,200 | 20.04 | 20.50 | 20.04 | 77,800 | 799,000 | -19.2 | |
| 19/12/2025 |
20.04
|
2,368,700 | 19.81 | 20.12 | 19.74 | 182,100 | 548,100 | -9.5 | |
| 18/12/2025 |
19.81
|
3,767,300 | 20.19 | 20.19 | 19.58 | 199,400 | 1,555,100 | -35.4 | |
| 17/12/2025 |
20.19
|
1,874,100 | 20.80 | 20.80 | 20.19 | 4,300 | 792,100 | -21.1 | |
| 16/12/2025 |
20.72
|
5,149,700 | 20.04 | 21.18 | 19.21 | 246,100 | 1,168,100 | -23.6 | |
| 15/12/2025 |
20.04
|
2,955,400 | 20.04 | 20.42 | 19.74 | 53,500 | 1,136,600 | -28.5 | |
| 12/12/2025 |
19.96
|
4,257,800 | 19.81 | 21.48 | 19.81 | 131,900 | 659,700 | -14.6 | |
| 11/12/2025 |
21.18
|
1,073,600 | 21.25 | 21.48 | 21.18 | 1,900 | 234,100 | -6.5 | |
| 10/12/2025 |
21.18
|
1,871,800 | 21.33 | 21.48 | 21.10 | 10,500 | 465,200 | -12.7 | |
| 09/12/2025 |
21.25
|
4,944,000 | 21.63 | 21.63 | 20.72 | 57,300 | 1,080,200 | -28.5 | |
| 08/12/2025 |
21.56
|
2,027,900 | 21.86 | 22.09 | 21.48 | 3,000 | 314,400 | -8.9 | |
| 05/12/2025 |
21.86
|
3,001,400 | 22.39 | 22.47 | 21.79 | 28,800 | 1,030,500 | -29.0 | |
| 04/12/2025 |
22.32
|
3,834,600 | 21.94 | 22.47 | 21.94 | 8,000 | 938,600 | -27.2 | |
| 03/12/2025 |
21.94
|
1,997,700 | 21.63 | 22.09 | 21.03 | 49,000 | 416,800 | -10.5 | |
| 02/12/2025 |
21.63
|
3,234,600 | 21.63 | 21.86 | 21.03 | 21,300 | 718,700 | -19.6 | |
| 01/12/2025 |
21.48
|
1,359,400 | 21.63 | 21.94 | 21.48 | 1,500 | 373,600 | -10.6 | |
| 28/11/2025 |
21.63
|
2,134,800 | 22.01 | 22.17 | 21.63 | 102,500 | 240,000 | -4.0 | |
| 27/11/2025 |
22.01
|
1,337,200 | 22.47 | 22.55 | 22.01 | 18,100 | 37,500 | -0.6 | |
| 26/11/2025 |
22.32
|
2,189,700 | 21.56 | 22.62 | 21.48 | 13,700 | 95,400 | -2.4 | |
| 25/11/2025 |
21.56
|
3,421,400 | 22.32 | 22.39 | 21.48 | 51,300 | 368,500 | -9.2 | |
| 24/11/2025 |
22.32
|
1,245,900 | 22.24 | 22.47 | 22.17 | 102,300 | 33,800 | 2.0 | |
| 21/11/2025 |
22.17
|
2,209,800 | 22.47 | 22.47 | 22.01 | 127,800 | 0 | 3.7 | |
| 20/11/2025 |
22.39
|
1,665,000 | 22.55 | 22.70 | 22.17 | 5,100 | 25,100 | -0.6 | |
| 19/11/2025 |
22.55
|
4,191,600 | 23.00 | 23.15 | 21.86 | 287,600 | 77,900 | 6.1 | |
| 18/11/2025 |
23.15
|
3,627,200 | 23.15 | 23.68 | 23.00 | 10,500 | 200 | 0.3 | |
| 17/11/2025 |
23.15
|
3,321,300 | 22.85 | 23.30 | 22.77 | 9,100 | 0 | 0.3 | |
| 14/11/2025 |
22.85
|
3,376,300 | 22.47 | 22.92 | 22.32 | 97,800 | 76,000 | 0.6 | |
| 13/11/2025 |
22.47
|
2,121,400 | 22.77 | 22.92 | 22.47 | 300 | 93,800 | -2.8 | |
| 12/11/2025 |
22.85
|
3,928,800 | 22.55 | 22.92 | 22.55 | 0 | 259,400 | -7.8 | |
| 11/11/2025 |
22.55
|
2,661,700 | 21.86 | 22.55 | 21.79 | 41,200 | 5,900 | 1.0 | |
| 10/11/2025 |
21.94
|
2,841,600 | 21.71 | 22.62 | 21.56 | 121,900 | 263,600 | -4.1 | |
| 07/11/2025 |
21.63
|
3,301,400 | 22.55 | 22.70 | 21.25 | 266,100 | 146,500 | 3.3 | |
| 06/11/2025 |
22.55
|
3,021,400 | 22.47 | 22.85 | 22.17 | 1,100 | 63,100 | -1.9 | |
| 05/11/2025 |
22.47
|
2,340,400 | 23.15 | 23.15 | 22.47 | 1,100 | 56,000 | -1.7 | |
| 04/11/2025 |
23.08
|
7,416,700 | 21.25 | 23.23 | 21.03 | 236,800 | 191,900 | 1.4 | |
| 03/11/2025 |
21.25
|
4,103,000 | 22.09 | 22.24 | 21.25 | 69,700 | 106,600 | -1.1 | |
| 31/10/2025 |
22.09
|
2,605,300 | 22.55 | 22.55 | 21.86 | 207,400 | 241,300 | -1.0 | |
| 30/10/2025 |
22.17
|
3,913,200 | 22.70 | 22.85 | 22.01 | 39,000 | 199,600 | -4.8 | |
| 29/10/2025 |
22.70
|
2,794,500 | 22.85 | 23.46 | 22.62 | 0 | 291,300 | -8.8 | |
| 28/10/2025 |
22.85
|
3,810,800 | 22.24 | 22.92 | 22.09 | 92,000 | 72,800 | 0.5 | |
| 27/10/2025 |
22.24
|
5,080,500 | 22.17 | 23.38 | 21.86 | 148,500 | 335,500 | -5.5 | |
| 24/10/2025 |
22.09
|
4,178,900 | 21.86 | 22.24 | 21.41 | 318,600 | 465,400 | -4.2 | |
| 23/10/2025 |
21.86
|
3,832,500 | 22.62 | 22.77 | 21.48 | 37,700 | 619,900 | -17.1 | |
| 22/10/2025 |
22.62
|
4,147,700 | 22.39 | 22.77 | 21.71 | 315,900 | 139,600 | 5.1 | |
| 21/10/2025 |
22.39
|
9,085,500 | 22.62 | 23.30 | 20.57 | 496,600 | 140,700 | 10.4 | |
| 20/10/2025 |
22.62
|
11,201,100 | 25.13 | 25.43 | 22.62 | 826,700 | 62,500 | 23.0 | |
| 17/10/2025 |
25.13
|
6,516,100 | 25.66 | 26.11 | 25.13 | 64,900 | 232,500 | -5.7 | |
| 16/10/2025 |
25.58
|
5,919,400 | 25.81 | 26.11 | 25.51 | 5,000 | 95,500 | -3.1 | |
| 15/10/2025 |
25.81
|
6,434,500 | 26.19 | 26.34 | 25.66 | 38,800 | 424,000 | -13.2 | |
| 14/10/2025 |
26.19
|
12,150,100 | 26.42 | 27.25 | 26.11 | 285,900 | 362,900 | -2.7 | |
| 13/10/2025 |
26.34
|
6,974,400 | 26.34 | 26.49 | 25.66 | 17,900 | 117,900 | -3.4 | |
| 10/10/2025 |
26.49
|
6,659,200 | 26.49 | 26.80 | 26.26 | 27,800 | 73,400 | -1.6 | |
| 09/10/2025 |
26.26
|
4,337,000 | 26.57 | 27.10 | 26.04 | 0 | 0 | 0 | |
| 08/10/2025 |
26.57
|
9,683,200 | 27.25 | 27.86 | 25.96 | 38,500 | 22,400 | 0.5 | |
| 07/10/2025 |
26.49
|
6,261,800 | 27.33 | 27.48 | 26.49 | 46,600 | 161,900 | -4.1 | |
| 06/10/2025 |
27.02
|
11,836,700 | 24.90 | 27.10 | 24.75 | 268,900 | 410,900 | -5.1 | |
| 03/10/2025 |
24.82
|
4,216,600 | 25.35 | 25.35 | 24.59 | 28,300 | 271,800 | -8.0 | |
| 02/10/2025 |
25.35
|
5,321,700 | 26.19 | 26.26 | 25.20 | 34,200 | 60,700 | -0.9 | |
| 01/10/2025 |
26.19
|
3,293,100 | 25.96 | 26.26 | 25.89 | 0 | 15,300 | -0.5 | |
| 30/09/2025 |
25.96
|
9,459,300 | 24.90 | 26.04 | 24.52 | 800,900 | 53,000 | 25.1 | |
| 29/09/2025 |
24.90
|
3,021,000 | 24.67 | 25.05 | 24.44 | 61,900 | 29,700 | 1.0 | |
| 26/09/2025 |
24.67
|
3,668,500 | 25.43 | 25.43 | 24.67 | 38,300 | 175,700 | -4.5 | |
| 25/09/2025 |
25.43
|
5,393,100 | 25.05 | 25.43 | 24.82 | 247,600 | 266,400 | -0.6 | |
| 24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12) | |||||||||
| 24/09/2025 |
24.82
|
4,184,700 | 25.58 | 25.66 | 23.76 | 35,400 | 287,100 | -8.0 | |
| 23/09/2025 |
23.50
|
5,576,400 | 23.70 | 24.11 | 23.50 | 187,800 | 822,200 | -22.1 | |
| 22/09/2025 |
23.70
|
6,809,600 | 24.66 | 24.66 | 23.57 | 109,400 | 1,066,700 | -33.8 | |
| 19/09/2025 |
24.46
|
3,744,100 | 24.46 | 24.73 | 24.25 | 138,500 | 317,500 | -6.5 | |
| 18/09/2025 |
24.39
|
5,598,800 | 24.52 | 24.80 | 24.05 | 7,600 | 192,900 | -6.7 | |
| 17/09/2025 |
24.46
|
6,212,100 | 25.00 | 25.07 | 24.46 | 84,500 | 32,400 | 1.9 | |
| 16/09/2025 |
25.00
|
10,128,000 | 25.34 | 25.96 | 24.87 | 93,800 | 1,026,100 | -34.9 | |
| 15/09/2025 |
25.27
|
10,942,400 | 24.39 | 25.48 | 24.32 | 177,300 | 705,100 | -19.4 | |
| 12/09/2025 |
24.32
|
16,641,600 | 24.66 | 25.07 | 24.18 | 702,400 | 112,600 | 20.9 | |
| 11/09/2025 |
24.66
|
16,781,800 | 25.34 | 25.34 | 23.64 | 1,045,200 | 436,200 | 21.3 | |
| 10/09/2025 |
24.93
|
12,592,400 | 25.96 | 26.16 | 24.73 | 408,800 | 135,700 | 9.8 | |
| 09/09/2025 |
25.41
|
8,137,900 | 24.87 | 25.48 | 23.98 | 184,200 | 517,900 | -12.3 | |
| 08/09/2025 |
24.80
|
10,934,500 | 26.30 | 26.57 | 24.73 | 432,000 | 21,500 | 15.1 | |
| 05/09/2025 |
26.30
|
21,663,000 | 28.01 | 29.03 | 26.16 | 261,000 | 318,200 | -2.5 | |
| 04/09/2025 |
27.53
|
15,016,000 | 27.73 | 28.08 | 27.32 | 759,300 | 44,300 | 28.9 | |
| 03/09/2025 |
27.73
|
7,817,200 | 28.69 | 28.76 | 27.60 | 14,000 | 43,800 | -1.2 | |
| 29/08/2025 |
28.49
|
8,632,800 | 27.94 | 30.06 | 27.73 | 44,900 | 431,500 | -16.4 | |
| 28/08/2025 |
27.87
|
6,945,700 | 28.08 | 28.42 | 27.60 | 323,700 | 685,300 | -14.9 | |
| 27/08/2025 |
28.08
|
8,140,100 | 28.90 | 29.37 | 28.08 | 74,300 | 1,145,200 | -44.9 | |
| 26/08/2025 |
28.69
|
8,278,500 | 26.30 | 28.83 | 25.62 | 133,900 | 993,700 | -34.4 | |
| 25/08/2025 |
26.30
|
7,491,700 | 25.96 | 27.32 | 25.96 | 530,700 | 954,900 | -16.7 | |
| 22/08/2025 |
26.03
|
9,934,100 | 28.01 | 28.35 | 25.75 | 875,500 | 1,235,400 | -14.6 | |
| 21/08/2025 |
27.80
|
5,600,000 | 27.94 | 29.31 | 27.73 | 298,300 | 278,900 | 0.6 | |
| 20/08/2025 |
27.94
|
13,168,200 | 29.65 | 29.65 | 26.23 | 484,400 | 721,400 | -10.7 | |