| 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) |
1.78 | 5.50% | 90,345,400 | -7,371 | -27.8 |
29.80
34.30
29.80
|
|
2 tháng
(2026-08-10) |
5.03 | 17.26% | 142,473,500 | 917,329 | 5.3 |
28.75
34.30
29.80
|
|
3 tháng
(2026-07-10) |
4.03 | 13.37% | 205,367,500 | 630,429 | -1.6 |
27.58
34.30
29.80
|
|
6 tháng
(2026-04-13) |
1.45 | 4.43% | 417,195,100 | 1,144,129 | 20.3 |
27.58
37
29.80
|
|
12 tháng
(2025-10-13) |
9.36 | 37.66% | 1,400,993,900 | 33,481,429 | 1,071.9 |
21.96
45.50
29.80
|
|
24 tháng
(2024-10-18) |
4.39 | 14.73% | 2,505,606,734 | -24,367,796 | -809.7 |
16.67
45.50
29.80
|
|
36 tháng
(2023-10-24) |
5.62 | 19.65% | 3,718,538,432 | -21,231,969 | -642.4 |
16.67
45.50
29.80
|
|
60 tháng
(2021-11-03) |
13 | 61.35% | 7,612,705,018 | 32,868,330 | 554.0 |
13.50
45.50
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
25.39
|
2,303,314 | 25.39 | 25.93 | 25.23 | 66,400 | 850,600 | -25.7 | |
| 25/03/2025 |
25.39
|
1,550,282 | 22.90 | 25.78 | 22.90 | 400 | 361,000 | -11.8 | |
| 24/03/2025 |
25.39
|
1,744,370 | 25.70 | 25.78 | 25.23 | 96,700 | 150,500 | -1.8 | |
| 21/03/2025 |
25.70
|
1,741,290 | 25.62 | 25.93 | 25.39 | 192,829 | 575,900 | -12.5 | |
| 20/03/2025 |
25.47
|
1,278,505 | 25.55 | 25.62 | 25.08 | 300 | 154,110 | -5.0 | |
| 19/03/2025 |
25.47
|
1,258,217 | 23.60 | 25.93 | 23.60 | 5,600 | 441,900 | -14.3 | |
| 18/03/2025 |
25.86
|
2,432,240 | 25.62 | 26.25 | 25.62 | 43,700 | 460,700 | -13.9 | |
| 17/03/2025 |
25.39
|
3,681,700 | 22.51 | 26.48 | 22.51 | 75,900 | 919,100 | -27.4 | |
| 14/03/2025 |
25.31
|
4,454,715 | 25.86 | 25.93 | 25.16 | 250,000 | 1,269,400 | -33.4 | |
| 13/03/2025 |
25.86
|
2,648,401 | 26.32 | 26.40 | 25.78 | 77,600 | 727,000 | -21.8 | |
| 12/03/2025 |
26.32
|
3,131,002 | 26.25 | 26.40 | 26.01 | 360,400 | 833,300 | -15.8 | |
| 11/03/2025 |
26.17
|
3,040,130 | 26.40 | 26.40 | 26.09 | 2,000 | 393,400 | -13.2 | |
| 10/03/2025 |
26.40
|
2,583,007 | 26.48 | 26.79 | 26.40 | 10,000 | 149,400 | -4.7 | |
| 07/03/2025 |
26.56
|
2,512,757 | 26.79 | 26.95 | 26.56 | 800 | 447,800 | -15.3 | |
| 06/03/2025 |
26.71
|
4,686,148 | 26.95 | 27.02 | 26.32 | 58,800 | 168,500 | -3.8 | |
| 05/03/2025 |
26.87
|
1,813,555 | 27.41 | 27.41 | 26.87 | 62,800 | 74,600 | -0.4 | |
| 04/03/2025 |
27.26
|
2,416,223 | 26.95 | 27.65 | 26.95 | 118,200 | 121,261 | -0.1 | |
| 03/03/2025 |
27.49
|
1,411,841 | 27.80 | 27.88 | 27.49 | 20,000 | 34,600 | -0.5 | |
| 28/02/2025 |
27.73
|
4,800,869 | 27.26 | 28.04 | 27.26 | 112,200 | 672,100 | -19.9 | |
| 27/02/2025 |
27.34
|
2,090,236 | 27.10 | 27.34 | 26.95 | 152,100 | 167,000 | -0.5 | |
| 26/02/2025 |
27.10
|
1,652,718 | 27.18 | 27.34 | 26.95 | 219,600 | 218,500 | 0.0 | |
| 25/02/2025 |
27.10
|
4,151,679 | 27.02 | 27.49 | 26.95 | 158,800 | 260,500 | -3.6 | |
| 24/02/2025 |
27.02
|
2,190,408 | 26.71 | 27.18 | 26.56 | 81,100 | 170,900 | -3.1 | |
| 21/02/2025 |
26.71
|
1,377,448 | 26.87 | 26.95 | 26.56 | 52,600 | 20,000 | 1.1 | |
| 20/02/2025 |
26.87
|
1,879,836 | 26.95 | 27.34 | 26.87 | 67,300 | 23,100 | 1.5 | |
| 19/02/2025 |
26.95
|
2,580,411 | 27.02 | 27.18 | 26.79 | 214,800 | 28,900 | 6.4 | |
| 18/02/2025 |
26.87
|
2,000,612 | 26.87 | 27.10 | 26.56 | 100,000 | 88,500 | 0.4 | |
| 17/02/2025 |
26.79
|
1,833,123 | 26.79 | 27.10 | 26.56 | 1,700 | 63,100 | -2.1 | |
| 14/02/2025 |
26.79
|
5,256,940 | 26.48 | 27.18 | 26.48 | 568,900 | 1,108,900 | -18.6 | |
| 13/02/2025 |
26.48
|
1,905,228 | 26.48 | 26.56 | 26.17 | 190,600 | 733,400 | -18.3 | |
| 12/02/2025 |
26.40
|
2,230,539 | 26.25 | 26.64 | 26.09 | 402,700 | 48,628 | 12.0 | |
| 11/02/2025 |
26.17
|
1,514,227 | 26.09 | 26.25 | 25.86 | 293,800 | 88,700 | 6.9 | |
| 10/02/2025 |
26.01
|
2,417,769 | 26.01 | 26.64 | 26.01 | 183,700 | 470,900 | -9.7 | |
| 07/02/2025 |
26.25
|
2,457,986 | 26.32 | 26.48 | 26.17 | 180,900 | 700,000 | -17.5 | |
| 06/02/2025 |
26.25
|
1,951,501 | 26.09 | 26.40 | 26.01 | 258,900 | 4,900 | 8.5 | |
| 05/02/2025 |
26.09
|
3,075,505 | 23.36 | 26.40 | 23.36 | 279,500 | 53,600 | 7.6 | |
| 04/02/2025 |
25.62
|
1,043,538 | 23.05 | 25.62 | 23.05 | 158,700 | 39,710 | 3.9 | |
| 24/01/2025 |
25.70
|
2,465,495 | 26.01 | 26.01 | 25.62 | 627,100 | 1,121,200 | -16.3 | |
| 23/01/2025 |
26.01
|
1,872,952 | 25.78 | 26.01 | 25.62 | 690,300 | 805,400 | -3.8 | |
| 22/01/2025 |
25.86
|
1,835,829 | 25.93 | 26.01 | 25.47 | 638,300 | 169,400 | 15.5 | |
| 21/01/2025 |
25.78
|
1,794,532 | 24.69 | 25.86 | 24.69 | 665,100 | 415,800 | 8.2 | |
| 20/01/2025 |
25.55
|
4,548,504 | 25.55 | 26.01 | 25.47 | 827,700 | 1,605,600 | -25.7 | |
| 17/01/2025 |
25.39
|
2,052,487 | 24.77 | 25.47 | 24.77 | 178,800 | 1,600 | 5.7 | |
| 16/01/2025 |
24.77
|
1,457,978 | 22.27 | 25.16 | 22.27 | 107,500 | 1,100 | 3.4 | |
| 15/01/2025 |
24.69
|
2,259,217 | 24.53 | 25.08 | 22.98 | 6,500 | 420,600 | -13.2 | |
| 14/01/2025 |
25
|
983,554 | 25.39 | 25.47 | 24.84 | 155,050 | 46,300 | 3.5 | |
| 13/01/2025 |
25.39
|
2,097,534 | 24.61 | 25.39 | 24.53 | 250,400 | 24,400 | 7.3 | |
| 10/01/2025 |
24.92
|
1,879,543 | 23.36 | 25.47 | 23.13 | 200,500 | 302,100 | -3.3 | |
| 09/01/2025 |
25.08
|
932,532 | 22.51 | 25.31 | 22.51 | 0 | 4,100 | -0.1 | |
| 08/01/2025 |
25
|
2,249,495 | 25 | 25.23 | 24.69 | 14,700 | 505,800 | -15.7 | |
| 07/01/2025 |
25
|
4,909,400 | 24.69 | 25.70 | 23.21 | 2,300 | 1,657,200 | -53.6 | |
| 06/01/2025 |
26.01
|
2,077,214 | 26.48 | 26.64 | 26.01 | 104,400 | 471,500 | -12.5 | |
| 03/01/2025 |
26.48
|
2,252,344 | 26.48 | 26.71 | 26.40 | 308,600 | 33,825 | 9.4 | |
| 02/01/2025 |
26.32
|
1,047,113 | 26.40 | 26.48 | 26.25 | 222,200 | 23,100 | 6.7 | |
| 31/12/2024 |
26.40
|
1,638,706 | 26.48 | 26.56 | 26.32 | 213,400 | 231,000 | -0.4 | |
| 30/12/2024 |
26.48
|
1,147,725 | 26.48 | 26.64 | 26.17 | 320,000 | 82,221 | 8.1 | |
| 27/12/2024 |
26.64
|
2,118,321 | 26.32 | 26.64 | 26.25 | 820,700 | 63,600 | 25.8 | |
| 26/12/2024 |
26.40
|
2,206,578 | 26.25 | 26.95 | 26.25 | 0 | 403,200 | -13.8 | |
| 25/12/2024 |
26.48
|
2,488,522 | 23.68 | 26.71 | 23.68 | 288,000 | 802,000 | -17.4 | |
| 24/12/2024 |
26.25
|
1,920,958 | 23.83 | 26.64 | 23.83 | 0 | 0 | 0 | |
| 23/12/2024 |
26.48
|
2,720,392 | 26.71 | 26.95 | 26.48 | 111,500 | 929,500 | -28.0 | |
| 20/12/2024 |
26.64
|
2,468,554 | 27.02 | 27.10 | 26.56 | 289,800 | 392,500 | -3.5 | |
| 19/12/2024 |
27.02
|
4,820,432 | 26.56 | 27.02 | 26.32 | 523,500 | 93,700 | 14.9 | |
| 18/12/2024 |
26.56
|
3,349,670 | 25.70 | 26.95 | 25.70 | 41,900 | 728,900 | -22.9 | |
| 17/12/2024 |
25.78
|
2,262,292 | 26.25 | 26.40 | 25.78 | 100 | 713,600 | -23.8 | |
| 16/12/2024 |
26.17
|
1,150,786 | 26.32 | 26.48 | 26.09 | 105,000 | 512,800 | -13.7 | |
| 13/12/2024 |
26.32
|
1,768,900 | 26.40 | 26.48 | 26.01 | 5,000 | 640,500 | -21.4 | |
| 12/12/2024 |
26.48
|
1,856,539 | 26.48 | 26.79 | 26.48 | 16,200 | 256,900 | -8.2 | |
| 11/12/2024 |
26.64
|
1,936,697 | 26.71 | 26.79 | 26.40 | 12,600 | 917,800 | -30.9 | |
| 10/12/2024 |
26.71
|
1,840,438 | 26.79 | 26.87 | 26.56 | 438,800 | 810,600 | -12.7 | |
| 09/12/2024 |
26.71
|
1,847,530 | 26.48 | 26.79 | 26.48 | 336,200 | 657,100 | -11.0 | |
| 06/12/2024 |
35.36
|
5,578,626 | 34.74 | 35.44 | 34.74 | 1,075,557 | 42,100 | 46.7 | |
| 05/12/2024 |
34.19
|
11,070,019 | 33.10 | 34.58 | 32.79 | 286,300 | 14,152 | 11.8 | |
| 04/12/2024 |
33.49
|
4,524,393 | 33.49 | 33.49 | 32.94 | 13,400 | 315,300 | -12.9 | |
| 03/12/2024 |
28.27
|
5,277,063 | 28.19 | 28.50 | 28.12 | 56,800 | 543,200 | -17.7 | |
| 02/12/2024 |
29.28
|
3,967,554 | 29.44 | 29.44 | 28.97 | 1,000 | 700 | 0.0 | |
| 29/11/2024 |
25.39
|
3,681,700 | 22.51 | 26.48 | 22.51 | 75,900 | 919,100 | -27.4 | |
| 28/11/2024 |
25.39
|
3,681,700 | 22.51 | 26.48 | 22.51 | 75,900 | 919,100 | -27.4 | |
| 27/11/2024 |
25.39
|
3,681,700 | 22.51 | 26.48 | 22.51 | 75,900 | 919,100 | -27.4 | |
| 26/11/2024 |
25.39
|
3,681,700 | 22.51 | 26.48 | 22.51 | 75,900 | 919,100 | -27.4 | |
| 25/11/2024 |
26.64
|
2,011,539 | 25.70 | 26.71 | 25.08 | 331,800 | 25,053 | 10.4 | |
| 22/11/2024 |
25.93
|
1,954,342 | 26.25 | 26.32 | 25.86 | 214,600 | 711,650 | -16.6 | |
| 21/11/2024 |
26.17
|
2,170,182 | 25.08 | 26.25 | 25.08 | 327,700 | 641,500 | -10.2 | |
| 20/11/2024 |
25.78
|
2,609,845 | 24.92 | 26.17 | 24.92 | 229,100 | 644,802 | -13.8 | |
| 19/11/2024 |
26.01
|
1,637,652 | 25.70 | 26.64 | 24.07 | 210,300 | 408,400 | -6.7 | |
| 18/11/2024 |
26.40
|
1,763,567 | 24.14 | 26.48 | 24.14 | 348,900 | 43,700 | 10.3 | |
| 15/11/2024 |
26.48
|
5,353,190 | 24.77 | 27.57 | 24.77 | 1,180,500 | 1,625,700 | -15.5 | |
| 14/11/2024 |
27.26
|
2,457,038 | 28.43 | 28.43 | 27.26 | 8,500 | 782,100 | -27.6 | |
| 13/11/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/11/2024 |
28.43
|
3,723,377 | 29.05 | 29.05 | 27.49 | 300,300 | 513,300 | -7.6 | |
| 12/11/2024 |
28.82
|
2,882,711 | 29.12 | 29.12 | 28.51 | 481,000 | 536,100 | -2.1 | |
| 11/11/2024 |
29.05
|
1,687,415 | 29.27 | 29.27 | 28.82 | 252,000 | 77,800 | 6.6 | |
| 08/11/2024 |
29.27
|
1,444,145 | 29.20 | 29.50 | 29.05 | 200,500 | 34,440 | 6.4 | |
| 07/11/2024 |
29.12
|
1,301,914 | 29.35 | 29.43 | 29.05 | 54,800 | 375,000 | -12.2 | |
| 06/11/2024 |
29.12
|
1,687,652 | 28.97 | 29.12 | 28.82 | 308,600 | 663,000 | -13.4 | |
| 05/11/2024 |
28.82
|
1,479,608 | 28.97 | 29.20 | 28.82 | 200,000 | 347,100 | -5.6 | |
| 04/11/2024 |
28.97
|
1,234,991 | 29.12 | 29.12 | 28.66 | 400,000 | 400,900 | 0.0 | |
| 01/11/2024 |
29.12
|
1,427,789 | 28.74 | 29.20 | 28.74 | 510,100 | 319,800 | 7.3 | |
| 31/10/2024 |
28.89
|
1,236,305 | 28.89 | 29.05 | 28.74 | 400,000 | 574,300 | -6.6 | |
| 30/10/2024 |
28.89
|
1,392,395 | 28.97 | 29.35 | 28.89 | 200,000 | 375,387 | -6.7 | |
| 29/10/2024 |
28.97
|
1,611,187 | 28.97 | 29.12 | 28.66 | 211,800 | 526,500 | -11.9 | |