| 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) |
-1.95 | -10.37% | 843,576,700 | -13,738,395 | 0 |
16.85
19.25
17.05
|
|
2 tháng
(2026-04-13) |
-1.20 | -6.65% | 1,594,017,000 | -6,752,447 | 0 |
16.35
19.35
17.05
|
|
3 tháng
(2026-03-16) |
0.65 | 4.01% | 2,306,790,900 | 9,153,007 | -84.1 |
15.35
19.35
17.05
|
|
6 tháng
(2025-12-15) |
-1.56 | -8.48% | 4,738,858,300 | 8,580,807 | -124.0 |
15.35
21.96
17.05
|
|
12 tháng
(2025-06-17) |
6.27 | 59.32% | 10,408,941,300 | -39,168,490 | -1,956.0 |
10.51
33.44
17.05
|
|
24 tháng
(2024-06-24) |
6.11 | 56.84% | 17,187,078,100 | 26,119,896 | -1,371.0 |
7.27
33.44
17.05
|
|
36 tháng
(2023-06-28) |
9.61 | 132.82% | 24,283,170,700 | 45,774,060 | -971.3 |
6.88
33.44
17.05
|
|
60 tháng
(2021-07-08) |
10.57 | 168.28% | 28,590,635,300 | 46,385,628 | -1,043.2 |
2.96
33.44
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
17.05
|
25,908,000 | 17.15 | 17.20 | 16.85 | 50,788 | 1,767,700 | 0 | |
| 11/06/2026 |
16.85
|
28,072,000 | 16.90 | 17.05 | 16.70 | 228,510 | 368,680 | 0 | |
| 10/06/2026 |
17.05
|
21,205,400 | 17 | 17.35 | 16.90 | 190,100 | 2,240,300 | 0 | |
| 09/06/2026 |
17.10
|
24,269,200 | 16.95 | 17.15 | 16.80 | 1,067,802 | 2,288,564 | 0 | |
| 08/06/2026 |
16.85
|
55,523,600 | 17.35 | 17.40 | 16.75 | 339,652 | 3,510,626 | 0 | |
| 05/06/2026 |
17.75
|
25,959,500 | 17.95 | 18.10 | 17.75 | 4,989,995 | 161,000 | 0 | |
| 04/06/2026 |
17.90
|
23,370,300 | 18 | 18.10 | 17.60 | 328,940 | 1,533,646 | 0 | |
| 03/06/2026 |
17.90
|
29,458,500 | 17.50 | 17.90 | 17.35 | 3,586,621 | 583,340 | 0 | |
| 02/06/2026 |
17.40
|
30,678,000 | 17.85 | 18.05 | 17.35 | 180,696 | 402,824 | 0 | |
| 01/06/2026 |
17.90
|
36,602,100 | 17.70 | 18.20 | 17.60 | 466,700 | 2,399,741 | 0 | |
| 29/05/2026 |
17.70
|
49,019,800 | 17.40 | 18.10 | 17.35 | 852,194 | 281,545 | 0 | |
| 28/05/2026 |
17.60
|
60,299,500 | 18.25 | 18.60 | 17.60 | 573,248 | 1,889,305 | 0 | |
| 27/05/2026 |
18.35
|
27,774,200 | 18.70 | 18.90 | 18.35 | 66,107 | 560,097 | 0 | |
| 26/05/2026 |
18.65
|
24,638,100 | 18.50 | 18.95 | 18.45 | 320,413 | 988,447 | 0 | |
| 25/05/2026 |
18.55
|
20,461,700 | 18.65 | 18.85 | 18.40 | 236,222 | 1,065,100 | 0 | |
| 22/05/2026 |
18.55
|
67,503,200 | 18.95 | 19.30 | 18.25 | 2,058,405 | 5,159,029 | 0 | |
| 21/05/2026 |
19.10
|
36,978,900 | 19.05 | 19.35 | 18.80 | 1,642,002 | 2,237,429 | 0 | |
| 20/05/2026 |
18.80
|
50,873,500 | 19.10 | 19.40 | 18 | 838,822 | 1,085,300 | 0 | |
| 19/05/2026 |
19.25
|
62,922,000 | 19.25 | 19.80 | 18.85 | 5,754,347 | 1,998,323 | 0 | |
| 18/05/2026 |
19
|
44,228,700 | 18.40 | 19 | 18.25 | 1,551,441 | 2,068,100 | 0 | |
| 15/05/2026 |
18.75
|
31,944,500 | 19.05 | 19.40 | 18.65 | 530,000 | 2,492,620 | 0 | |
| 14/05/2026 |
18.85
|
23,964,800 | 18.90 | 19.20 | 18.65 | 804,904 | 1,522,600 | 0 | |
| 13/05/2026 |
18.80
|
67,829,200 | 19.10 | 19.40 | 18.10 | 1,857,300 | 7,366,200 | 0 | |
| 12/05/2026 |
19.05
|
38,021,700 | 19.40 | 19.50 | 18.80 | 2,632,280 | 2,129,202 | 0 | |
| 11/05/2026 |
19.35
|
104,290,200 | 18.85 | 19.85 | 18.75 | 4,557,115 | 2,888,506 | 0 | |
| 08/05/2026 |
18.60
|
79,495,300 | 17.70 | 18.85 | 17.60 | 9,901,402 | 1,879,570 | 0 | |
| 07/05/2026 |
17.70
|
56,206,300 | 17.90 | 18.45 | 17.70 | 2,962,750 | 1,758,800 | 0 | |
| 06/05/2026 |
17.60
|
56,148,500 | 16.60 | 17.60 | 16.50 | 4,803,110 | 1,573,150 | 0 | |
| 05/05/2026 |
16.45
|
14,854,800 | 16.85 | 16.85 | 16.45 | 93,800 | 369,800 | 0 | |
| 04/05/2026 |
16.85
|
15,282,000 | 16.85 | 17.10 | 16.75 | 530,788 | 1,229,800 | 0 | |
| 29/04/2026 |
16.70
|
15,745,500 | 16.40 | 16.80 | 16.35 | 1,900,400 | 1,447,000 | 0 | |
| 28/04/2026 |
16.35
|
16,127,000 | 16.70 | 16.75 | 16.30 | 668,600 | 641,222 | 0 | |
| 24/04/2026 |
16.60
|
17,019,900 | 16.90 | 16.90 | 16.50 | 361,100 | 778,336 | 0 | |
| 23/04/2026 |
16.85
|
53,326,200 | 17.10 | 17.20 | 16.30 | 2,274,400 | 2,607,000 | 0 | |
| 22/04/2026 |
17.05
|
21,439,300 | 17.15 | 17.30 | 17.05 | 511,560 | 247,054 | 0 | |
| 21/04/2026 |
17.05
|
30,362,900 | 17.55 | 17.65 | 17 | 1,031,358 | 1,185,625 | 0 | |
| 20/04/2026 |
17.40
|
42,443,200 | 17.15 | 17.70 | 16.90 | 3,109,700 | 1,980,800 | 0 | |
| 17/04/2026 |
17.50
|
30,422,300 | 17.90 | 18 | 17.50 | 138,000 | 3,910,700 | 0 | |
| 16/04/2026 |
17.80
|
43,405,900 | 18.20 | 18.30 | 17.60 | 611,426 | 6,100,998 | 0 | |
| 15/04/2026 |
18.20
|
50,125,900 | 18.40 | 18.70 | 18.10 | 3,437,506 | 630,600 | 0 | |
| 14/04/2026 |
18.15
|
32,339,900 | 18.40 | 18.50 | 17.90 | 1,217,834 | 2,886,045 | 0 | |
| 13/04/2026 |
18.05
|
33,383,500 | 17.75 | 18.30 | 17.70 | 1,053,505 | 566,478 | 0 | |
| 10/04/2026 |
18.05
|
41,339,400 | 18.30 | 18.60 | 18 | 1,465,900 | 2,213,490 | 0 | |
| 09/04/2026 |
18
|
55,459,800 | 17.80 | 18.40 | 17.75 | 3,904,280 | 140,276 | 0 | |
| 08/04/2026 |
18.10
|
75,304,700 | 18 | 18.10 | 17.60 | 5,399,902 | 2,563,053 | 0 | |
| 07/04/2026 |
16.95
|
38,743,600 | 16.15 | 16.95 | 16 | 3,126,100 | 3,159,208 | 0 | |
| 06/04/2026 |
15.85
|
37,052,200 | 16.20 | 16.40 | 15.85 | 1,354,460 | 1,597,080 | 0 | |
| 03/04/2026 |
16.20
|
34,839,900 | 16.60 | 16.80 | 16.15 | 993,390 | 1,160,044 | 0 | |
| 02/04/2026 |
16.60
|
27,862,700 | 16.80 | 17 | 16.35 | 845,559 | 926,932 | 0 | |
| 01/04/2026 |
17
|
46,206,200 | 17.10 | 17.40 | 16.90 | 6,159,400 | 3,060,527 | 0 | |
| 31/03/2026 |
16.65
|
27,092,000 | 16.55 | 17.10 | 16.40 | 1,139,226 | 274,227 | 0 | |
| 30/03/2026 |
16.35
|
25,131,800 | 16.20 | 16.75 | 16.05 | 1,041,000 | 1,612,790 | 0 | |
| 27/03/2026 |
16.75
|
38,991,900 | 16.05 | 16.85 | 16 | 6,394,870 | 1,692,530 | 0 | |
| 26/03/2026 |
16
|
17,744,800 | 16.20 | 16.30 | 15.90 | 2,629,560 | 480,400 | 0 | |
| 25/03/2026 |
16.20
|
30,948,400 | 15.90 | 16.35 | 15.75 | 5,200,320 | 2,568,900 | 0 | |
| 24/03/2026 |
15.65
|
21,913,000 | 15.85 | 16.20 | 15.60 | 726,130 | 149,610 | 0 | |
| 23/03/2026 |
15.35
|
37,934,000 | 16 | 16.10 | 15.15 | 2,884,824 | 666,900 | 0 | |
| 20/03/2026 |
16.25
|
31,658,800 | 16.20 | 16.80 | 16 | 68,400 | 799,600 | -11.9 | |
| 19/03/2026 |
16.20
|
30,442,100 | 16.35 | 16.45 | 15.95 | 47,600 | 469,500 | -7.2 | |
| 18/03/2026 |
16.60
|
22,757,000 | 17.15 | 17.25 | 16.40 | 1,057,500 | 2,215,100 | -19.6 | |
| 17/03/2026 |
16.90
|
45,258,800 | 16.80 | 17.30 | 16.70 | 283,700 | 3,438,500 | -51.7 | |
| 16/03/2026 |
16.20
|
26,092,800 | 16.65 | 16.80 | 16.05 | 639,100 | 267,100 | 6.2 | |
| 13/03/2026 |
16.45
|
25,616,700 | 16.80 | 17.10 | 16.30 | 639,100 | 267,100 | 6.2 | |
| 12/03/2026 |
16.80
|
29,465,100 | 17 | 17.70 | 16.75 | 1,170,300 | 78,200 | 18.7 | |
| 11/03/2026 |
17.10
|
37,447,500 | 15.90 | 17.10 | 15.85 | 2,853,800 | 327,200 | 42.9 | |
| 10/03/2026 |
16
|
46,659,200 | 16.75 | 17.05 | 15.85 | 871,400 | 581,900 | 4.7 | |
| 09/03/2026 |
16.45
|
17,475,700 | 16.45 | 16.90 | 16.45 | 871,400 | 581,900 | 4.7 | |
| 06/03/2026: Quyền mua cổ phiếu: 10/6 Giá: 12 (Volume + 60%, Ratio=0.60) | |||||||||
| 06/03/2026 |
17.65
|
41,810,600 | 18.45 | 18.45 | 17.60 | 413,000 | 4,931,500 | -81.6 | |
| 05/03/2026 |
17.31
|
88,908,600 | 18.16 | 18.66 | 17.31 | 4,389,400 | 7,401,900 | -59.5 | |
| 04/03/2026 |
17.82
|
51,144,500 | 18.28 | 18.66 | 17.31 | 1,250,500 | 2,565,700 | -27.6 | |
| 03/03/2026 |
18.41
|
41,116,100 | 18.07 | 18.75 | 17.99 | 4,789,600 | 1,474,900 | 72.7 | |
| 02/03/2026 |
18.07
|
55,476,100 | 17.99 | 18.79 | 17.99 | 1,668,400 | 1,237,600 | 9.8 | |
| 27/02/2026 |
19.00
|
31,571,200 | 19.17 | 19.51 | 18.75 | 521,800 | 3,018,100 | -56.5 | |
| 26/02/2026 |
19.13
|
30,662,100 | 19.34 | 19.55 | 19.00 | 365,400 | 2,116,800 | -40.2 | |
| 25/02/2026 |
19.30
|
36,493,600 | 19.89 | 19.93 | 19.25 | 349,400 | 2,003,600 | -38.8 | |
| 24/02/2026 |
19.59
|
55,193,100 | 19.04 | 20.39 | 19.00 | 1,289,000 | 1,027,700 | 6.3 | |
| 23/02/2026 |
19.21
|
49,055,300 | 19.09 | 19.34 | 18.24 | 6,279,100 | 2,405,600 | 86.8 | |
| 13/02/2026 |
19.04
|
32,444,100 | 18.49 | 19.34 | 18.28 | 2,553,400 | 604,400 | 43.9 | |
| 12/02/2026 |
18.49
|
15,658,100 | 18.92 | 18.92 | 18.33 | 52,000 | 113,800 | -1.4 | |
| 11/02/2026 |
18.75
|
30,255,200 | 18.03 | 18.96 | 17.99 | 2,115,700 | 38,200 | 45.3 | |
| 10/02/2026 |
17.90
|
24,398,100 | 17.78 | 18.11 | 17.40 | 664,900 | 417,800 | 5.2 | |
| 09/02/2026 |
17.61
|
20,836,400 | 18.20 | 18.28 | 17.61 | 81,300 | 2,010,000 | -41.8 | |
| 06/02/2026 |
17.90
|
38,422,700 | 18.66 | 18.71 | 17.90 | 81,300 | 2,010,000 | -41.8 | |
| 05/02/2026 |
18.75
|
20,586,500 | 19.25 | 19.25 | 18.66 | 326,300 | 531,400 | -4.6 | |
| 04/02/2026 |
19.09
|
29,567,100 | 19.38 | 19.80 | 19.09 | 380,000 | 2,752,200 | -54.6 | |
| 03/02/2026 |
19.17
|
35,162,000 | 18.71 | 19.47 | 18.66 | 1,668,400 | 1,237,600 | 9.8 | |
| 02/02/2026 |
18.49
|
36,799,000 | 19.13 | 19.13 | 18.20 | 1,221,300 | 7,407,200 | -136.9 | |
| 30/01/2026 |
19.09
|
29,034,300 | 18.71 | 19.17 | 18.28 | 2,000,200 | 1,946,500 | 1.5 | |
| 29/01/2026 |
18.58
|
20,249,900 | 18.75 | 19.17 | 18.58 | 1,191,800 | 1,620,700 | -9.3 | |
| 28/01/2026 |
18.62
|
46,517,200 | 19.25 | 19.25 | 18.37 | 2,842,100 | 5,407,700 | -56.8 | |
| 27/01/2026 |
19.09
|
35,429,100 | 19.38 | 19.51 | 18.87 | 2,578,300 | 2,247,200 | 7.4 | |
| 26/01/2026 |
19.21
|
63,125,500 | 20.52 | 20.52 | 19.09 | 401,500 | 913,400 | -12.6 | |
| 23/01/2026 |
20.52
|
39,699,100 | 20.86 | 21.24 | 20.44 | 1,462,500 | 670,100 | 19.5 | |
| 22/01/2026 |
20.77
|
32,701,000 | 20.73 | 21.07 | 20.27 | 1,326,800 | 3,057,500 | -42.5 | |
| 21/01/2026 |
20.56
|
83,006,800 | 21.28 | 21.32 | 20.10 | 1,996,300 | 4,294,800 | -56.1 | |
| 20/01/2026 |
21.58
|
47,641,400 | 22.13 | 22.13 | 21.15 | 1,763,700 | 6,048,400 | -110.6 | |
| 19/01/2026 |
21.96
|
68,096,700 | 20.90 | 22.30 | 20.69 | 3,786,600 | 1,956,700 | 46.0 | |
| 16/01/2026 |
20.86
|
50,481,500 | 21.49 | 21.49 | 20.44 | 1,909,900 | 8,103,700 | -154.0 | |
| 15/01/2026 |
21.20
|
70,439,100 | 21.03 | 21.75 | 20.69 | 1,450,000 | 6,374,700 | -123.9 | |
| 14/01/2026 |
20.86
|
62,550,900 | 20.86 | 21.20 | 20.01 | 6,223,100 | 2,880,500 | 79.6 | |