| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.97 | -5.80% | 160,294,300 | 351,190 | 0 |
14.57
16.67
15.60
|
|
2 tháng
(2026-04-20) |
-0.68 | -4.16% | 338,362,900 | 3,461,058 | 0 |
14.57
17.05
15.60
|
|
3 tháng
(2026-03-20) |
1.22 | 8.45% | 613,302,200 | -289,256 | -29.2 |
13.62
17.05
15.60
|
|
6 tháng
(2025-12-22) |
-6.59 | -29.55% | 1,335,257,200 | -3,065,156 | -91.8 |
13.52
22.29
15.60
|
|
12 tháng
(2025-06-23) |
-1.08 | -6.44% | 4,051,438,300 | -8,060,356 | -291.6 |
13.52
30.38
15.60
|
|
24 tháng
(2024-06-28) |
1.45 | 10.15% | 5,641,753,908 | -7,276,936 | -237.0 |
9.34
30.38
15.60
|
|
36 tháng
(2023-07-04) |
0.26 | 1.71% | 8,337,855,958 | -10,728,805 | -285.8 |
9.34
30.38
15.60
|
|
60 tháng
(2021-07-14) |
10.47 | 200.10% | 11,505,553,908 | -37,185,485 | -2,380.5 |
4.97
59.74
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
15.60
|
3,851,500 | 15.70 | 15.90 | 15.50 | 18,700 | 0 | 0 | |
| 17/06/2026 |
15.70
|
7,167,200 | 15.50 | 16.10 | 15.20 | 188,600 | 38,800 | 0 | |
| 16/06/2026 |
15.60
|
6,951,100 | 15.30 | 15.80 | 14.20 | 400 | 275,700 | 0 | |
| 15/06/2026 |
15.30
|
3,687,500 | 15.20 | 15.50 | 15.20 | 200 | 202,600 | 0 | |
| 12/06/2026 |
15.10
|
2,827,200 | 15.20 | 15.40 | 15 | 100 | 358,500 | 0 | |
| 11/06/2026 |
15.10
|
2,169,500 | 15.20 | 15.30 | 15 | 300 | 409,500 | 0 | |
| 10/06/2026 |
15.30
|
6,711,500 | 14.80 | 15.70 | 14.60 | 0 | 28,600 | 0 | |
| 09/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 09/06/2026 |
14.80
|
2,960,600 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 | |
| 08/06/2026 |
14.57
|
8,418,300 | 14.76 | 15.05 | 14.29 | 1,631,800 | 1,600 | 0 | |
| 05/06/2026 |
14.76
|
5,968,100 | 15.14 | 15.43 | 14.76 | 3,700 | 57,400 | 0 | |
| 04/06/2026 |
15.14
|
4,128,500 | 15.43 | 15.43 | 15.14 | 28,900 | 256,025 | 0 | |
| 03/06/2026 |
15.43
|
3,272,800 | 15.24 | 15.62 | 15.05 | 1,503 | 1,842 | 0 | |
| 02/06/2026 |
15.24
|
9,115,900 | 15.81 | 15.90 | 15.05 | 323,300 | 396,500 | 0 | |
| 01/06/2026 |
15.81
|
8,698,300 | 15.43 | 16 | 15.43 | 1,812,900 | 48,900 | 0 | |
| 29/05/2026 |
15.24
|
6,054,400 | 15.52 | 15.71 | 15.24 | 67,100 | 82,800 | 0 | |
| 28/05/2026 |
15.52
|
6,409,900 | 15.81 | 16 | 15.43 | 6,000 | 2,104 | 0 | |
| 27/05/2026 |
15.81
|
5,145,300 | 16 | 16.29 | 15.81 | 3,200 | 3,700 | 0 | |
| 26/05/2026 |
16
|
10,797,600 | 15.81 | 16.38 | 15.62 | 0 | 19,300 | 0 | |
| 25/05/2026 |
15.71
|
5,329,700 | 15.90 | 16.29 | 15.71 | 0 | 871,700 | 0 | |
| 22/05/2026 |
15.90
|
9,001,900 | 15.62 | 16 | 15.33 | 0 | 5,200 | 0 | |
| 21/05/2026 |
15.62
|
6,195,200 | 15.90 | 16.19 | 15.52 | 0 | 110,092 | 0 | |
| 20/05/2026 |
15.90
|
26,057,200 | 16.67 | 16.67 | 15.14 | 1,293,500 | 1,709,450 | 0 | |
| 19/05/2026 |
16.67
|
13,226,600 | 17.14 | 17.43 | 16.57 | 2,400 | 132,400 | 0 | |
| 18/05/2026 |
17.05
|
12,928,500 | 17.05 | 17.33 | 16.57 | 1,596,500 | 25,900 | 0 | |
| 15/05/2026 |
16.86
|
15,770,100 | 16.48 | 17.24 | 16.48 | 1,755,100 | 110,400 | 0 | |
| 14/05/2026 |
16.48
|
4,316,500 | 16.48 | 16.86 | 16.38 | 192,200 | 72,600 | 0 | |
| 13/05/2026 |
16.38
|
6,492,200 | 16.67 | 16.76 | 16.29 | 52,500 | 90,000 | 0 | |
| 12/05/2026 |
16.57
|
7,858,000 | 16.38 | 17.05 | 16.38 | 91,200 | 155,100 | 0 | |
| 11/05/2026 |
16.48
|
12,989,900 | 16.19 | 16.86 | 16.10 | 90,000 | 115,600 | 0 | |
| 08/05/2026 |
16.19
|
8,303,600 | 16.29 | 16.57 | 16.19 | 3,000 | 6,400 | 0 | |
| 07/05/2026 |
16.38
|
10,249,400 | 16.86 | 17.05 | 16.38 | 240,000 | 143,800 | 0 | |
| 06/05/2026 |
16.67
|
6,504,900 | 16.29 | 16.76 | 16.19 | 19,900 | 720,890 | 0 | |
| 05/05/2026 |
16.29
|
13,182,900 | 16.86 | 17.05 | 16.10 | 10,000 | 74,300 | 0 | |
| 04/05/2026 |
16.86
|
13,935,000 | 16.95 | 17.62 | 16.86 | 600 | 64,041 | 0 | |
| 29/04/2026 |
16.95
|
20,099,400 | 16.38 | 17.33 | 16.19 | 884,500 | 715 | 0 | |
| 28/04/2026 |
16.38
|
6,901,000 | 16.29 | 16.67 | 16.19 | 184,300 | 2,300 | 0 | |
| 24/04/2026 |
16.29
|
7,043,800 | 16.10 | 16.57 | 15.81 | 83,300 | 0 | 0 | |
| 23/04/2026 |
16.19
|
9,802,600 | 16.19 | 16.57 | 15.62 | 25,000 | 194,850 | 0 | |
| 22/04/2026 |
16.19
|
6,625,900 | 16.10 | 16.48 | 16.10 | 11,800 | 241,436 | 0 | |
| 21/04/2026 |
16.10
|
9,042,100 | 16.38 | 16.67 | 16.10 | 1,600 | 81,100 | 0 | |
| 20/04/2026 |
16.38
|
6,022,800 | 15.52 | 16.76 | 15.52 | 24,300 | 56,500 | 0 | |
| 17/04/2026 |
16.48
|
14,109,200 | 16.95 | 17.24 | 16.48 | 0 | 1,860,429 | 0 | |
| 16/04/2026 |
16.76
|
16,950,800 | 16.48 | 16.86 | 16 | 379,500 | 1,533,000 | 0 | |
| 15/04/2026 |
16.48
|
15,152,700 | 16.48 | 16.86 | 16.38 | 300 | 27,500 | 0 | |
| 14/04/2026 |
16.38
|
15,495,200 | 16.67 | 16.95 | 16.10 | 17,515 | 70,400 | 0 | |
| 13/04/2026 |
16.48
|
15,133,600 | 16.29 | 17.24 | 16 | 11,900 | 0 | 0 | |
| 10/04/2026 |
16.29
|
10,058,600 | 16.57 | 17.05 | 16.29 | 3,000 | 0 | 0 | |
| 09/04/2026 |
16.48
|
18,671,400 | 16.67 | 17.33 | 16.29 | 10,100 | 20,700 | 0 | |
| 08/04/2026 |
16.67
|
18,827,800 | 15.90 | 16.86 | 15.90 | 18,700 | 143,700 | 0 | |
| 07/04/2026 |
15.62
|
7,928,000 | 15.33 | 15.71 | 15.14 | 478,400 | 50,600 | 1.3 | |
| 06/04/2026 |
15.24
|
7,281,600 | 15.71 | 16.10 | 14.95 | 405,500 | 22,200 | 6.5 | |
| 03/04/2026 |
15.71
|
11,369,400 | 15.90 | 16.57 | 15.33 | 449,400 | 358,600 | 1.4 | |
| 02/04/2026 |
16
|
10,127,500 | 15.81 | 16 | 15.43 | 222,100 | 1,287,100 | -20.8 | |
| 01/04/2026 |
15.90
|
11,879,700 | 16.10 | 16.67 | 15.81 | 215,600 | 777,400 | -12.3 | |
| 31/03/2026 |
15.90
|
12,151,900 | 15.90 | 16.29 | 15.62 | 531,800 | 97,300 | 7.2 | |
| 30/03/2026 |
15.90
|
10,265,900 | 16 | 16.29 | 15.43 | 370,100 | 2,524,800 | -36.4 | |
| 27/03/2026 |
16.10
|
20,228,000 | 15.43 | 16.48 | 15.33 | 370,100 | 2,524,800 | -36.4 | |
| 26/03/2026 |
15.43
|
8,764,000 | 15.62 | 15.90 | 15.33 | 763,400 | 958,500 | -3.3 | |
| 25/03/2026 |
15.62
|
17,780,400 | 15.43 | 15.90 | 14.67 | 1,417,200 | 128,000 | 19.8 | |
| 24/03/2026 |
14.95
|
12,964,800 | 14.19 | 14.95 | 13.81 | 1,417,200 | 128,000 | 19.8 | |
| 23/03/2026 |
13.62
|
13,849,600 | 14.48 | 14.48 | 13.33 | 2,395,600 | 1,085,500 | 18.5 | |
| 20/03/2026 |
14.48
|
5,949,200 | 14.67 | 14.95 | 14.48 | 697,300 | 326,500 | 5.5 | |
| 19/03/2026 |
14.67
|
9,969,700 | 14.10 | 15.14 | 13.90 | 697,300 | 326,500 | 5.5 | |
| 18/03/2026 |
14.29
|
8,968,300 | 15.05 | 15.05 | 14.10 | 293,100 | 709,900 | -6.6 | |
| 17/03/2026 |
14.57
|
7,166,600 | 15.24 | 15.24 | 14.48 | 261,100 | 1,018,500 | -12.0 | |
| 16/03/2026 |
14.86
|
12,285,800 | 14.48 | 15.43 | 14.48 | 443,100 | 931,100 | -7.7 | |
| 13/03/2026 |
14.48
|
10,950,100 | 13.52 | 15.14 | 13.52 | 795,900 | 396,300 | 6.0 | |
| 12/03/2026 |
14.38
|
10,037,300 | 14.38 | 14.86 | 13.90 | 959,300 | 188,500 | 11.4 | |
| 11/03/2026 |
14.29
|
10,897,000 | 13.71 | 14.57 | 12.86 | 938,700 | 715,000 | 3.0 | |
| 10/03/2026 |
13.52
|
16,334,300 | 13.81 | 14.29 | 12.48 | 145,700 | 503,000 | -5.2 | |
| 09/03/2026 |
13.81
|
9,567,600 | 14.76 | 14.86 | 13.81 | 145,700 | 503,000 | -5.2 | |
| 06/03/2026 |
15.33
|
9,248,100 | 15.14 | 15.90 | 15.05 | 454,400 | 455,100 | 0.0 | |
| 05/03/2026 |
15.24
|
8,898,400 | 15.43 | 16 | 14.86 | 449,400 | 358,600 | 1.4 | |
| 04/03/2026 |
15.43
|
15,128,300 | 15.62 | 16.10 | 14.48 | 37,700 | 45,000 | -0.1 | |
| 03/03/2026 |
15.71
|
10,512,700 | 15.71 | 16.29 | 15.24 | 363,400 | 607,100 | -4.3 | |
| 02/03/2026 |
15.71
|
23,277,500 | 17.33 | 17.33 | 15.62 | 150,800 | 176,400 | -0.6 | |
| 27/02/2026 |
17.24
|
16,080,000 | 17.90 | 17.90 | 17.14 | 43,000 | 275,400 | -4.4 | |
| 26/02/2026 |
17.81
|
6,432,500 | 17.90 | 18.19 | 17.71 | 30,800 | 318,300 | -5.5 | |
| 25/02/2026 |
17.90
|
10,759,800 | 18.38 | 18.57 | 17.90 | 567,900 | 157,700 | 7.9 | |
| 24/02/2026 |
18.38
|
9,019,900 | 18.19 | 18.67 | 16.95 | 538,700 | 127,000 | 7.9 | |
| 23/02/2026 |
18.29
|
6,545,000 | 18.10 | 18.67 | 17.90 | 329,200 | 110,200 | 4.1 | |
| 13/02/2026 |
18
|
8,208,700 | 18.10 | 18.57 | 17.90 | 442,200 | 800 | 8.5 | |
| 12/02/2026 |
18.10
|
4,017,400 | 18.48 | 18.57 | 18.10 | 707,000 | 12,500 | 13.3 | |
| 11/02/2026 |
18.38
|
13,216,800 | 17.52 | 18.86 | 17.52 | 109,600 | 256,600 | -2.8 | |
| 10/02/2026 |
17.52
|
5,619,100 | 17.62 | 17.90 | 17.24 | 75,500 | 589,300 | -9.5 | |
| 09/02/2026 |
17.62
|
6,139,300 | 17.62 | 17.90 | 17.43 | 13,500 | 96,400 | -1.6 | |
| 06/02/2026 |
17.43
|
14,705,100 | 18.38 | 18.48 | 17.43 | 274,100 | 572,500 | -6.0 | |
| 05/02/2026 |
18.38
|
11,942,800 | 18.57 | 19.33 | 18.38 | 274,100 | 572,500 | -6.0 | |
| 04/02/2026 |
18.57
|
10,996,000 | 18.48 | 18.95 | 18.19 | 150,800 | 176,400 | -0.6 | |
| 03/02/2026 |
18.48
|
10,106,200 | 18.76 | 19.33 | 18.48 | 174,100 | 60,000 | 2.3 | |
| 02/02/2026 |
18.76
|
10,335,000 | 19.05 | 19.52 | 18.29 | 174,100 | 60,000 | 2.3 | |
| 30/01/2026 |
19.05
|
24,228,600 | 18.48 | 19.52 | 18.38 | 288,600 | 396,300 | -2.2 | |
| 29/01/2026 |
18.38
|
8,137,800 | 18.19 | 18.95 | 17.90 | 12,600 | 370,800 | -6.6 | |
| 28/01/2026 |
18.19
|
17,779,400 | 17.43 | 18.76 | 16.86 | 112,000 | 654,700 | -9.9 | |
| 27/01/2026 |
17.43
|
7,652,700 | 17.43 | 17.81 | 16.48 | 404,600 | 265,900 | 2.2 | |
| 26/01/2026 |
17.33
|
15,536,700 | 18.86 | 18.86 | 17.05 | 204,500 | 1,880,200 | -33.7 | |
| 23/01/2026 |
18.48
|
14,727,200 | 19.62 | 20.29 | 18.29 | 870,500 | 1,088,000 | -4.7 | |
| 22/01/2026 |
19.62
|
31,687,400 | 18.10 | 19.62 | 17.62 | 277,600 | 1,076,300 | -15.2 | |
| 21/01/2026 |
17.90
|
12,672,300 | 17.81 | 18.48 | 17.43 | 688,900 | 485,900 | 3.7 | |
| 20/01/2026 |
17.81
|
13,561,500 | 18.29 | 18.57 | 17.71 | 509,600 | 562,900 | -1.0 | |