| 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) |
0.14 | 0.57% | 435,087,800 | -36,329,170 | 0 |
23.20
24.35
23.65
|
|
2 tháng
(2026-04-20) |
-1.86 | -7.21% | 998,278,900 | -75,925,097 | 0 |
23.20
25.95
23.65
|
|
3 tháng
(2026-03-20) |
0.45 | 1.93% | 1,728,987,700 | -23,318,977 | 268.9 |
23.18
25.95
23.65
|
|
6 tháng
(2025-12-22) |
-0.45 | -1.86% | 4,426,531,800 | 162,995,923 | 5,596.6 |
23.05
26.73
23.65
|
|
12 tháng
(2025-06-23) |
3.66 | 17.99% | 11,181,623,200 | -13,226,010 | 1,523.7 |
20.34
27.59
23.65
|
|
24 tháng
(2024-06-28) |
2.56 | 11.94% | 16,536,383,600 | -168,366,287 | -2,795.2 |
16.14
27.59
23.65
|
|
36 tháng
(2023-07-04) |
5.92 | 32.75% | 22,650,259,300 | -235,062,795 | -4,713.5 |
15.70
27.59
23.65
|
|
60 tháng
(2021-07-14) |
0.54 | 2.32% | 34,757,415,000 | -208,907,605 | -10,367.0 |
8.33
30.23
23.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
23.65
|
18,040,500 | 24.05 | 24.15 | 23.65 | 3,643,212 | 5,088,406 | 0 | |
| 17/06/2026 |
24
|
19,039,000 | 24.20 | 24.30 | 24 | 3,464,592 | 1,189,960 | 0 | |
| 16/06/2026 |
24.20
|
14,145,800 | 24.25 | 24.35 | 24.10 | 6,355,600 | 1,205,703 | 0 | |
| 15/06/2026 |
24.35
|
30,695,200 | 23.55 | 24.35 | 23.55 | 7,526,870 | 572,612 | 0 | |
| 12/06/2026 |
23.20
|
13,271,400 | 23.55 | 23.55 | 23.20 | 653,038 | 1,496,465 | 0 | |
| 11/06/2026 |
23.30
|
10,177,700 | 23.50 | 23.55 | 23.30 | 417,330 | 1,048,725 | 0 | |
| 10/06/2026 |
23.60
|
7,505,500 | 23.55 | 23.70 | 23.45 | 565,233 | 1,227,697 | 0 | |
| 09/06/2026 |
23.55
|
12,441,700 | 23.35 | 23.55 | 23.30 | 285,005 | 1,895,278 | 0 | |
| 08/06/2026 |
23.30
|
22,769,900 | 23.65 | 23.75 | 23.30 | 1,137,522 | 2,881,242 | 0 | |
| 05/06/2026 |
23.75
|
13,891,200 | 23.95 | 24.05 | 23.75 | 766,536 | 3,109,759 | 0 | |
| 04/06/2026 |
23.95
|
10,065,300 | 24.15 | 24.15 | 23.90 | 837,894 | 1,913,747 | 0 | |
| 03/06/2026 |
24.15
|
20,573,500 | 23.70 | 24.15 | 23.60 | 3,437,109 | 2,956,123 | 0 | |
| 02/06/2026 |
23.70
|
25,529,600 | 24 | 24.05 | 23.70 | 658,745 | 5,872,418 | 0 | |
| 01/06/2026 |
24.05
|
9,668,300 | 24 | 24.15 | 23.95 | 429,715 | 693,503 | 0 | |
| 29/05/2026 |
24
|
16,365,900 | 24.05 | 24.20 | 23.90 | 2,046,697 | 2,797,891 | 0 | |
| 28/05/2026 |
24
|
15,668,300 | 24.15 | 24.25 | 24 | 577,230 | 1,745,196 | 0 | |
| 27/05/2026 |
24.15
|
23,114,500 | 24.40 | 24.50 | 24.15 | 3,414,407 | 9,214,207 | 0 | |
| 26/05/2026 |
24.25
|
20,723,700 | 24.10 | 24.25 | 24 | 2,011,659 | 8,231,071 | 0 | |
| 25/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 25/05/2026 |
24.10
|
26,989,100 | 24.25 | 24.35 | 24.10 | 1,361,060 | 10,122,330 | 0 | |
| 22/05/2026 |
23.95
|
25,794,000 | 24.18 | 24.23 | 23.95 | 1,821,800 | 10,675,402 | 0 | |
| 21/05/2026 |
24.14
|
30,562,500 | 23.95 | 24.27 | 23.91 | 3,459,912 | 3,370,389 | 0 | |
| 20/05/2026 |
23.82
|
40,983,800 | 23.91 | 24 | 23.41 | 1,794,169 | 4,708,323 | 0 | |
| 19/05/2026 |
23.86
|
25,111,900 | 24.09 | 24.23 | 23.86 | 370,456 | 2,793,708 | 0 | |
| 18/05/2026 |
24.05
|
27,485,500 | 24.09 | 24.27 | 23.86 | 796,100 | 5,920,138 | 0 | |
| 15/05/2026 |
24.14
|
75,838,200 | 24.59 | 24.64 | 24.05 | 8,757,646 | 17,541,773 | 0 | |
| 14/05/2026 |
24.59
|
14,047,100 | 24.82 | 24.91 | 24.59 | 4,423,064 | 4,947,954 | 0 | |
| 13/05/2026 |
24.64
|
21,544,700 | 24.50 | 24.77 | 24.36 | 6,314,500 | 3,912,257 | 0 | |
| 12/05/2026 |
24.45
|
19,170,900 | 24.55 | 24.73 | 24.41 | 1,177,664 | 3,869,883 | 0 | |
| 11/05/2026 |
24.55
|
23,658,100 | 25 | 25 | 24.55 | 1,385,413 | 4,627,070 | 0 | |
| 08/05/2026 |
25.32
|
20,678,200 | 25.23 | 25.36 | 25.05 | 2,033,309 | 2,002,166 | 0 | |
| 07/05/2026 |
25.23
|
20,348,100 | 25.27 | 25.36 | 25.09 | 3,164,066 | 4,117,037 | 0 | |
| 06/05/2026 |
25.09
|
27,672,000 | 24.91 | 25.27 | 24.82 | 6,204,798 | 13,908,238 | 0 | |
| 05/05/2026 |
24.82
|
30,692,800 | 25.14 | 25.18 | 24.73 | 2,079,280 | 12,490,088 | 0 | |
| 04/05/2026 |
25.09
|
32,374,300 | 25.23 | 25.41 | 24.91 | 3,090,350 | 13,328,241 | 0 | |
| 29/04/2026 |
25.23
|
17,239,200 | 25.14 | 25.36 | 25.09 | 2,355,200 | 2,098,744 | 0 | |
| 28/04/2026 |
25.23
|
14,071,500 | 25.27 | 25.45 | 25.18 | 2,799,701 | 2,463,523 | 0 | |
| 24/04/2026 |
25.36
|
23,402,000 | 25.36 | 25.41 | 25 | 3,109,220 | 4,512,715 | 0 | |
| 23/04/2026 |
25.27
|
41,133,900 | 25.64 | 25.77 | 25.09 | 3,615,415 | 4,766,486 | 0 | |
| 22/04/2026 |
25.64
|
27,745,600 | 25.95 | 26.09 | 25.50 | 1,363,622 | 3,541,331 | 0 | |
| 21/04/2026 |
25.95
|
99,647,300 | 26.50 | 26.77 | 25.91 | 15,374,237 | 5,373,845 | 0 | |
| 20/04/2026 |
25.86
|
26,441,700 | 25.59 | 25.86 | 25.50 | 3,410,018 | 1,628,041 | 0 | |
| 17/04/2026 |
25.45
|
21,399,500 | 25.41 | 25.68 | 25.36 | 1,404,155 | 1,416,722 | 0 | |
| 16/04/2026 |
25.41
|
27,972,100 | 25.50 | 25.64 | 25.23 | 5,755,745 | 3,057,631 | 0 | |
| 15/04/2026 |
25.50
|
29,753,200 | 26.09 | 26.14 | 25.50 | 2,919,044 | 3,908,000 | 0 | |
| 14/04/2026 |
25.95
|
61,934,200 | 25.55 | 26.18 | 25.41 | 10,179,025 | 3,813,821 | 0 | |
| 13/04/2026 |
25.27
|
23,005,200 | 25.32 | 25.59 | 25.27 | 2,217,850 | 871,591 | 0 | |
| 10/04/2026 |
25.45
|
35,473,400 | 26 | 26 | 25.45 | 7,974,151 | 1,642,189 | 0 | |
| 09/04/2026 |
25.68
|
51,607,600 | 25.36 | 26 | 25.14 | 19,571,640 | 2,435,705 | 0 | |
| 08/04/2026 |
25.45
|
67,646,600 | 25 | 25.50 | 24.91 | 13,863,713 | 1,932,538 | 0 | |
| 07/04/2026 |
24.36
|
13,164,600 | 24.36 | 24.64 | 24.32 | 1,251,158 | 670,964 | 28.4 | |
| 06/04/2026 |
24.41
|
19,748,100 | 24.23 | 24.64 | 24.18 | 1,443,500 | 9,482,900 | -217.4 | |
| 03/04/2026 |
24.23
|
31,383,300 | 24.86 | 24.91 | 24.18 | 7,686,300 | 6,859,500 | 22.8 | |
| 02/04/2026 |
24.86
|
50,005,700 | 24.55 | 25 | 24.32 | 42,167,100 | 8,172,200 | 942.1 | |
| 01/04/2026 |
24.68
|
31,503,700 | 24.86 | 24.95 | 24.64 | 463,700 | 725,900 | -6.9 | |
| 31/03/2026 |
24.45
|
23,553,000 | 24.59 | 24.77 | 24.36 | 5,070,900 | 4,181,900 | 23.9 | |
| 30/03/2026 |
24.45
|
41,276,100 | 23.77 | 24.64 | 23.59 | 6,954,000 | 2,193,300 | 125.7 | |
| 27/03/2026 |
24.09
|
26,863,700 | 23.59 | 24.27 | 23.50 | 6,954,000 | 2,193,300 | 125.7 | |
| 26/03/2026 |
23.55
|
18,424,200 | 23.91 | 23.95 | 23.55 | 1,563,900 | 2,668,800 | -29.0 | |
| 25/03/2026 |
23.95
|
22,967,100 | 23.91 | 24 | 23.73 | 2,905,700 | 8,113,000 | -135.6 | |
| 24/03/2026 |
23.59
|
27,778,800 | 23.64 | 23.91 | 23.50 | 7,300,400 | 6,310,000 | 25.4 | |
| 23/03/2026 |
23.18
|
44,362,900 | 23.32 | 23.82 | 22.95 | 7,300,400 | 6,310,000 | 25.4 | |
| 20/03/2026 |
23.55
|
60,885,800 | 24.09 | 24.14 | 23.55 | 8,158,600 | 33,538,900 | -661.5 | |
| 19/03/2026 |
24.27
|
36,837,300 | 24.09 | 24.41 | 23.95 | 2,384,600 | 5,664,300 | -88.1 | |
| 18/03/2026 |
24.36
|
23,058,500 | 24.45 | 24.68 | 24.23 | 2,269,500 | 2,889,700 | -16.6 | |
| 17/03/2026 |
24.45
|
24,176,300 | 24.55 | 24.86 | 24.45 | 1,761,100 | 4,155,600 | -63.9 | |
| 16/03/2026 |
24.32
|
19,880,400 | 24.23 | 24.50 | 24.14 | 3,848,900 | 5,242,400 | -37.3 | |
| 13/03/2026 |
24.23
|
28,666,500 | 24.27 | 24.73 | 24.09 | 3,848,900 | 5,242,400 | -37.3 | |
| 12/03/2026 |
24.36
|
44,045,900 | 24.55 | 24.68 | 24.23 | 3,788,900 | 6,636,600 | -76.5 | |
| 11/03/2026 |
24.91
|
49,913,200 | 24.68 | 25.14 | 24.50 | 11,939,700 | 7,706,300 | 115.7 | |
| 10/03/2026 |
24.64
|
91,236,600 | 24.36 | 24.64 | 23.77 | 5,098,800 | 8,394,900 | -84.1 | |
| 09/03/2026 |
23.05
|
120,981,900 | 23.18 | 23.77 | 23.05 | 5,098,800 | 8,394,900 | -84.1 | |
| 06/03/2026 |
24.77
|
44,351,700 | 24.55 | 25.09 | 24.41 | 5,304,300 | 6,579,900 | -34.4 | |
| 05/03/2026 |
24.77
|
47,998,900 | 25.41 | 25.59 | 24.64 | 2,465,400 | 12,988,700 | -289.8 | |
| 04/03/2026 |
25.18
|
68,275,500 | 25.09 | 25.32 | 24.36 | 7,686,300 | 6,859,500 | 22.8 | |
| 03/03/2026 |
25.18
|
69,294,100 | 26.18 | 26.23 | 25.09 | 19,904,800 | 6,458,100 | 386.7 | |
| 02/03/2026 |
25.91
|
86,907,000 | 25.64 | 26.59 | 25.50 | 15,176,500 | 5,816,400 | 251.6 | |
| 27/02/2026 |
26.18
|
47,306,500 | 26.68 | 26.73 | 26.18 | 11,492,300 | 4,762,300 | 195.9 | |
| 26/02/2026 |
26.73
|
54,496,800 | 26.82 | 26.86 | 26.18 | 18,581,500 | 2,942,300 | 455.6 | |
| 25/02/2026 |
26.64
|
136,409,200 | 25.82 | 27 | 25.82 | 62,301,600 | 2,275,600 | 1,756.6 | |
| 24/02/2026 |
25.73
|
99,498,300 | 25 | 25.82 | 24.86 | 41,910,400 | 5,332,100 | 1,027.5 | |
| 23/02/2026 |
25
|
36,086,500 | 24.64 | 25 | 24.64 | 15,186,900 | 3,130,900 | 329.8 | |
| 13/02/2026 |
24.41
|
24,069,800 | 24.45 | 24.68 | 24.36 | 2,452,000 | 5,246,400 | -75.1 | |
| 12/02/2026 |
24.45
|
13,137,000 | 24.55 | 24.64 | 24.32 | 3,290,900 | 2,293,100 | 26.9 | |
| 11/02/2026 |
24.41
|
26,495,200 | 24.23 | 24.64 | 24.09 | 3,944,300 | 7,325,700 | -90.7 | |
| 10/02/2026 |
24.14
|
32,543,400 | 24.45 | 24.50 | 24 | 2,660,200 | 6,479,900 | -102.1 | |
| 09/02/2026 |
24.32
|
24,310,400 | 24.59 | 24.82 | 24.27 | 16,775,000 | 10,236,700 | 182.0 | |
| 06/02/2026 |
24.36
|
67,073,000 | 24.86 | 25.55 | 24.36 | 16,775,000 | 10,236,700 | 182.0 | |
| 05/02/2026 |
25.05
|
32,887,100 | 25.73 | 25.77 | 25.05 | 7,017,700 | 4,833,300 | 60.4 | |
| 04/02/2026 |
25.73
|
145,418,100 | 24.41 | 26 | 24.41 | 42,167,100 | 8,172,200 | 942.1 | |
| 03/02/2026 |
24.32
|
32,029,900 | 24.23 | 24.64 | 24.23 | 15,176,500 | 5,816,400 | 251.6 | |
| 02/02/2026 |
24.14
|
44,024,300 | 24.36 | 24.36 | 23.86 | 6,916,700 | 12,156,400 | -138.8 | |
| 30/01/2026 |
24.36
|
40,558,400 | 24.82 | 25 | 24.32 | 5,738,900 | 6,360,700 | -16.1 | |
| 29/01/2026 |
24.64
|
27,608,700 | 24.36 | 24.64 | 24.36 | 4,319,100 | 1,705,700 | 70.5 | |
| 28/01/2026 |
24.27
|
29,982,700 | 24.14 | 24.64 | 24.14 | 1,209,500 | 2,662,400 | -38.8 | |
| 27/01/2026 |
24.05
|
21,014,200 | 23.95 | 24.14 | 23.82 | 2,883,600 | 2,433,700 | 12.0 | |
| 26/01/2026 |
23.91
|
33,759,300 | 24.32 | 24.36 | 23.77 | 1,912,700 | 2,855,200 | -25.2 | |
| 23/01/2026 |
24.32
|
24,233,600 | 24.64 | 24.68 | 24.32 | 3,591,400 | 1,530,200 | 55.6 | |
| 22/01/2026 |
24.41
|
27,732,600 | 24.45 | 24.82 | 24.41 | 3,990,200 | 3,516,400 | 12.9 | |
| 21/01/2026 |
24.36
|
37,234,300 | 24.68 | 24.77 | 24.23 | 2,079,700 | 1,843,800 | 6.3 | |
| 20/01/2026 |
24.77
|
44,169,600 | 25.32 | 25.41 | 24.64 | 1,232,200 | 4,859,600 | -100.1 | |