| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-7.60 | -10.92% | 19,802,300 | -2,314,522 | 0 |
62
69.60
62
|
|
2 tháng
(2026-04-13) |
-11.33 | -15.45% | 43,018,700 | -4,161,028 | 0 |
62
76.67
62
|
|
3 tháng
(2026-03-16) |
-16.67 | -21.19% | 65,557,900 | -5,282,061 | -60.7 |
62
78.67
62
|
|
6 tháng
(2025-12-15) |
1.98 | 3.30% | 176,848,600 | -10,378,561 | -587.2 |
60.02
84.67
62
|
|
12 tháng
(2025-06-17) |
9.32 | 17.70% | 261,071,100 | -8,586,638 | -363.8 |
51.70
84.67
62
|
|
24 tháng
(2024-06-24) |
0.08 | 0.13% | 502,947,400 | -8,596,993 | -962.4 |
40.79
84.67
62
|
|
36 tháng
(2023-06-28) |
15.18 | 32.42% | 769,860,800 | -9,697,729 | -1,056.2 |
40.79
84.67
62
|
|
60 tháng
(2021-07-08) |
14.37 | 30.16% | 1,082,081,300 | -9,358,398 | -865.6 |
38.48
84.67
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
62
|
783,600 | 62.80 | 63.30 | 62 | 131,998 | 235,900 | 0 | |
| 11/06/2026 |
62
|
1,190,100 | 63.40 | 63.40 | 61.70 | 32,900 | 161,606 | 0 | |
| 10/06/2026 |
64
|
878,500 | 63.90 | 64.70 | 63.60 | 311,502 | 452,407 | 0 | |
| 09/06/2026 |
64.80
|
1,099,300 | 64.80 | 64.90 | 63.50 | 245,801 | 481,050 | 0 | |
| 08/06/2026 |
65.10
|
1,098,900 | 64.70 | 65.50 | 64.60 | 618,655 | 157,955 | 0 | |
| 05/06/2026 |
65.70
|
672,500 | 65 | 65.70 | 64.50 | 322,700 | 163,100 | 0 | |
| 04/06/2026 |
65
|
660,300 | 65.40 | 65.50 | 64.30 | 157,005 | 424,600 | 0 | |
| 03/06/2026 |
65.40
|
433,300 | 65.20 | 65.70 | 64.50 | 103,520 | 173,200 | 0 | |
| 02/06/2026 |
65
|
694,300 | 65.20 | 65.70 | 64.60 | 333,100 | 385,100 | 0 | |
| 01/06/2026 |
65.80
|
414,900 | 65.80 | 66 | 65 | 101,201 | 19,950 | 0 | |
| 29/05/2026 |
65.80
|
738,800 | 65.30 | 66.10 | 64.90 | 216,300 | 280,600 | 0 | |
| 28/05/2026 |
65.90
|
958,700 | 65.30 | 66.20 | 64.50 | 333,600 | 89,100 | 0 | |
| 27/05/2026 |
65.30
|
514,200 | 65 | 65.60 | 65 | 257,220 | 113,700 | 0 | |
| 26/05/2026 |
65.20
|
762,200 | 64.80 | 65.40 | 64.10 | 793,950 | 514,778 | 0 | |
| 25/05/2026 |
64.30
|
710,200 | 66 | 66 | 64.30 | 67,038 | 72,700 | 0 | |
| 22/05/2026 |
65.50
|
952,100 | 65.30 | 65.70 | 64.40 | 180,500 | 408,400 | 0 | |
| 21/05/2026 |
65.30
|
855,200 | 65.90 | 66.10 | 64.70 | 82,430 | 508,100 | 0 | |
| 20/05/2026 |
65.80
|
1,042,000 | 64.50 | 66.10 | 63.40 | 197,283 | 312,012 | 0 | |
| 19/05/2026 |
65
|
1,273,000 | 64.30 | 66.70 | 64.30 | 87,179 | 638,133 | 0 | |
| 18/05/2026 |
64.70
|
2,277,600 | 67.10 | 67.10 | 64.50 | 133,469 | 736,100 | 0 | |
| 15/05/2026 |
67.30
|
1,447,200 | 69.10 | 69.10 | 67.10 | 12,516 | 712,500 | 0 | |
| 14/05/2026 |
69.50
|
669,200 | 69.60 | 69.60 | 68.30 | 8,900 | 227,600 | 0 | |
| 13/05/2026 |
69.60
|
459,800 | 69.50 | 70 | 68.90 | 167,100 | 45,700 | 0 | |
| 12/05/2026 |
69.50
|
644,500 | 69.20 | 69.50 | 68.20 | 53,601 | 125,500 | 0 | |
| 11/05/2026 |
69.10
|
1,038,900 | 70.10 | 70.20 | 68.60 | 390,752 | 291,000 | 0 | |
| 08/05/2026 |
70.10
|
986,700 | 69.10 | 70.10 | 69.10 | 373,430 | 247,000 | 0 | |
| 07/05/2026 |
69.10
|
1,209,000 | 68.20 | 70 | 68.10 | 271,706 | 248,400 | 0 | |
| 06/05/2026 |
68
|
1,205,200 | 68.10 | 68.10 | 67.20 | 334,681 | 562,900 | 0 | |
| 05/05/2026 |
67.40
|
1,150,100 | 68.30 | 68.30 | 67.20 | 265,014 | 623,300 | 0 | |
| 04/05/2026 |
68.30
|
1,225,800 | 67.60 | 68.90 | 67.60 | 374,104 | 708,800 | 0 | |
| 29/04/2026 |
67.30
|
2,045,300 | 67.50 | 69 | 67 | 79,837 | 150,000 | 0 | |
| 28/04/2026 |
67
|
1,616,500 | 70.10 | 70.10 | 66.90 | 374,906 | 677,600 | 0 | |
| 24/04/2026 |
70
|
1,338,800 | 71.90 | 72.40 | 69 | 5 | 668,500 | 0 | |
| 23/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 23/04/2026 |
71.70
|
1,660,400 | 75.10 | 76.60 | 71.10 | 21,020 | 372,000 | 0 | |
| 22/04/2026 |
73.33
|
2,344,800 | 76 | 76 | 72.67 | 257,329 | 44,200 | 0 | |
| 21/04/2026 |
74.60
|
1,077,600 | 76.93 | 77.07 | 74.27 | 85,049 | 631,134 | 0 | |
| 20/04/2026 |
76.67
|
1,866,600 | 74.33 | 76.67 | 74.33 | 1,140,984 | 553,120 | 0 | |
| 17/04/2026 |
74
|
1,411,900 | 72.60 | 75 | 72.20 | 438,911 | 294,600 | 0 | |
| 16/04/2026 |
72.60
|
542,200 | 72.87 | 73.33 | 71.47 | 20,194 | 25,823 | 0 | |
| 15/04/2026 |
72.80
|
551,200 | 73.40 | 75 | 72.67 | 3,070 | 22,500 | 0 | |
| 14/04/2026 |
73
|
577,200 | 72.33 | 73.53 | 72.27 | 6 | 108,300 | 0 | |
| 13/04/2026 |
73.33
|
723,700 | 72.67 | 74 | 72.53 | 45,872 | 22,300 | 0 | |
| 10/04/2026 |
72.67
|
477,400 | 72.67 | 73.20 | 72.13 | 37 | 101,400 | 0 | |
| 09/04/2026 |
73.33
|
1,176,800 | 71.33 | 73.33 | 71.13 | 499,500 | 28,900 | 0 | |
| 08/04/2026 |
71.33
|
971,800 | 69 | 71.33 | 68.47 | 0 | 2,200 | 0 | |
| 07/04/2026 |
66.67
|
1,434,500 | 69.73 | 70.07 | 66.67 | 59 | 220,196 | 0 | |
| 06/04/2026 |
69.73
|
705,500 | 71.20 | 71.80 | 69.73 | 59 | 280,100 | 0 | |
| 03/04/2026 |
72.53
|
1,010,700 | 71.60 | 72.53 | 71.20 | 608,996 | 218,459 | 0 | |
| 02/04/2026 |
72.60
|
937,100 | 71 | 72.60 | 70.80 | 9,200 | 11,900 | 0 | |
| 01/04/2026 |
72.87
|
813,000 | 72.73 | 73.13 | 71.93 | 28,360 | 16,800 | 0 | |
| 31/03/2026 |
72
|
1,492,200 | 72 | 73.33 | 71.40 | 375,020 | 600,278 | 0 | |
| 30/03/2026 |
72
|
1,202,000 | 70.13 | 72 | 70.07 | 560,466 | 742,900 | 0 | |
| 27/03/2026 |
73.27
|
2,116,700 | 68.53 | 73.27 | 67.13 | 568,702 | 691,800 | 0 | |
| 26/03/2026 |
70.67
|
2,293,700 | 74 | 74.33 | 68.87 | 284,300 | 119,900 | 0 | |
| 25/03/2026 |
74
|
1,209,800 | 73 | 74 | 72.20 | 618,100 | 834,633 | 0 | |
| 24/03/2026 |
72.33
|
910,500 | 71.47 | 72.33 | 70.80 | 630,267 | 903,600 | 0 | |
| 23/03/2026 |
70.87
|
1,814,500 | 74.07 | 74.67 | 70.87 | 975,967 | 984,700 | 0 | |
| 20/03/2026 |
76.13
|
1,026,100 | 76.60 | 76.60 | 75.07 | 98,600 | 72,000 | 3.0 | |
| 19/03/2026 |
76.60
|
651,100 | 75.33 | 77 | 74.73 | 204,200 | 494,600 | -33.4 | |
| 18/03/2026 |
76.67
|
878,600 | 78.47 | 78.47 | 75.67 | 88,400 | 327,400 | -27.9 | |
| 17/03/2026 |
78.47
|
699,700 | 79.13 | 79.47 | 76.93 | 195,100 | 27,500 | 19.5 | |
| 16/03/2026 |
78.67
|
717,500 | 76.73 | 78.73 | 76.13 | 186,100 | 373,200 | -21.9 | |
| 13/03/2026 |
77.93
|
1,048,900 | 76.67 | 78.27 | 76.60 | 186,100 | 373,200 | -21.9 | |
| 12/03/2026 |
78.60
|
997,100 | 79.07 | 79.07 | 76.67 | 243,200 | 166,100 | 9.0 | |
| 11/03/2026 |
79.33
|
1,930,700 | 75.53 | 79.67 | 74.33 | 393,400 | 113,200 | 33.0 | |
| 10/03/2026 |
75.67
|
1,808,000 | 75.80 | 75.80 | 72.47 | 328,400 | 81,600 | 26.3 | |
| 09/03/2026 |
71
|
2,019,500 | 71.13 | 72.60 | 71 | 328,400 | 81,600 | 26.3 | |
| 06/03/2026 |
76.33
|
2,642,800 | 76.67 | 77.33 | 73.73 | 708,400 | 312,400 | 45.5 | |
| 05/03/2026 |
77.33
|
2,272,900 | 79.87 | 79.87 | 75.33 | 438,100 | 888,400 | -52.6 | |
| 04/03/2026 |
80.60
|
3,158,200 | 79.27 | 80.60 | 76.60 | 490,500 | 440,000 | 6.9 | |
| 03/03/2026 |
81.33
|
1,980,000 | 83 | 83.27 | 79.67 | 1,175,900 | 203,100 | 122.3 | |
| 02/03/2026 |
83
|
4,182,400 | 80.93 | 84.60 | 80 | 612,900 | 2,560,000 | -227.1 | |
| 27/02/2026 |
81.27
|
2,033,500 | 80.60 | 81.47 | 79.73 | 699,000 | 71,800 | 76.0 | |
| 26/02/2026 |
80
|
2,723,400 | 79.20 | 81.27 | 78 | 1,173,700 | 418,300 | 89.7 | |
| 25/02/2026 |
79.67
|
2,794,900 | 80.87 | 80.87 | 74.73 | 548,300 | 450,900 | 12.5 | |
| 24/02/2026 |
80.33
|
1,746,700 | 80.13 | 81.20 | 79.20 | 410,000 | 778,700 | -44.2 | |
| 23/02/2026 |
80.13
|
1,204,700 | 80.20 | 81.27 | 79.53 | 76,400 | 403,800 | -39.3 | |
| 13/02/2026 |
80
|
1,728,500 | 78 | 80 | 76.93 | 676,200 | 602,400 | 10.0 | |
| 12/02/2026 |
79
|
1,754,400 | 77.27 | 79.93 | 75.33 | 417,100 | 384,800 | 4.0 | |
| 11/02/2026 |
77.27
|
2,808,300 | 74.07 | 77.27 | 74 | 923,800 | 1,342,700 | -46.3 | |
| 10/02/2026 |
75.27
|
2,252,400 | 75.33 | 76.27 | 70 | 1,154,700 | 660,600 | 56.0 | |
| 09/02/2026 |
75.27
|
2,245,000 | 73.67 | 75.87 | 73.33 | 452,300 | 1,697,900 | -136.8 | |
| 06/02/2026 |
72.60
|
5,025,100 | 75.33 | 75.33 | 72.07 | 452,300 | 1,697,900 | -136.8 | |
| 05/02/2026 |
77.47
|
2,863,500 | 79.93 | 80 | 76.27 | 411,400 | 1,014,400 | -69.8 | |
| 04/02/2026 |
79.80
|
2,147,700 | 80.47 | 80.67 | 79.33 | 165,400 | 655,400 | -58.7 | |
| 03/02/2026 |
80
|
6,753,100 | 77.47 | 80 | 75.67 | 612,900 | 2,560,000 | -227.1 | |
| 02/02/2026 |
78.80
|
3,359,900 | 82.20 | 82.40 | 78.80 | 931,500 | 404,700 | 62.0 | |
| 30/01/2026 |
84.67
|
3,736,300 | 83.20 | 84.67 | 81 | 1,134,300 | 909,000 | 29.0 | |
| 29/01/2026 |
84.33
|
6,501,500 | 79.93 | 84.33 | 79.33 | 2,125,200 | 494,600 | 203.3 | |
| 28/01/2026 |
79
|
2,418,400 | 77.93 | 80.73 | 76 | 121,800 | 182,800 | -7.1 | |
| 27/01/2026 |
77.33
|
1,294,600 | 77.87 | 78.27 | 76.93 | 617,500 | 316,000 | 35.1 | |
| 26/01/2026 |
77.87
|
3,634,400 | 75.87 | 78.53 | 75.20 | 933,400 | 279,500 | 75.7 | |
| 23/01/2026 |
74.93
|
2,202,500 | 73.33 | 76.67 | 72.60 | 552,500 | 763,200 | -23.1 | |
| 22/01/2026 |
73.60
|
1,620,200 | 73.47 | 74.60 | 71.80 | 417,700 | 557,900 | -15.3 | |
| 21/01/2026 |
73.27
|
1,994,000 | 73.13 | 75.20 | 72.33 | 47,100 | 541,600 | -54.6 | |
| 20/01/2026 |
74.60
|
1,915,700 | 75.27 | 76 | 73.80 | 117,000 | 936,900 | -91.7 | |
| 19/01/2026 |
76.13
|
2,878,700 | 71.80 | 76.67 | 71.33 | 481,900 | 6,900 | 52.7 | |
| 16/01/2026 |
71.80
|
4,710,600 | 67.67 | 72.40 | 67.67 | 465,500 | 2,376,900 | -206.6 | |
| 15/01/2026 |
67.67
|
753,400 | 66.73 | 68 | 66.33 | 61,000 | 180,300 | -12.1 | |
| 14/01/2026 |
67.67
|
565,000 | 67.40 | 68.67 | 67 | 7,700 | 209,600 | -20.5 | |