| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-2.80 | -4.11% | 11,445,000 | -265,776 | 0 |
63.90
71.70
65.50
|
|
2 tháng
(2026-04-20) |
-5.40 | -7.63% | 19,927,000 | -932,555 | 0 |
63.20
71.70
65.50
|
|
3 tháng
(2026-03-19) |
-0.36 | -0.55% | 32,238,200 | -1,008,722 | 6.6 |
60.76
74.80
65.50
|
|
6 tháng
(2025-12-19) |
-7.13 | -9.83% | 80,894,200 | -990,522 | 35.2 |
60.76
94.82
65.50
|
|
12 tháng
(2025-06-23) |
-16.72 | -20.36% | 172,657,600 | -2,336,335 | -74.3 |
60.76
94.82
65.50
|
|
24 tháng
(2024-06-27) |
4.30 | 7.04% | 383,851,700 | -4,720,297 | -331.6 |
49.61
123.66
65.50
|
|
36 tháng
(2023-07-03) |
39.23 | 149.95% | 677,461,445 | -9,168,324 | -596.6 |
26.17
123.66
65.50
|
|
60 tháng
(2021-07-13) |
19.58 | 42.73% | 823,746,746 | -19,465,868 | -875.2 |
13.57
123.66
65.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2026 |
65.50
|
266,300 | 65.40 | 66.30 | 65.40 | 3,200 | 1,000 | 0 | |
| 16/06/2026 |
65.40
|
156,800 | 65.50 | 65.70 | 64.70 | 0 | 0 | 0 | |
| 15/06/2026 |
65.40
|
258,000 | 64.10 | 65.40 | 64.10 | 10,200 | 100 | 0 | |
| 12/06/2026 |
63.90
|
202,800 | 64.30 | 64.50 | 63.70 | 2,200 | 200 | 0 | |
| 11/06/2026 |
64
|
219,400 | 64 | 64.70 | 63.50 | 335 | 0 | 0 | |
| 10/06/2026 |
64
|
211,700 | 63.50 | 64.90 | 63.50 | 700 | 2,000 | 0 | |
| 09/06/2026 |
63.90
|
154,700 | 64 | 64.60 | 63.40 | 1,230 | 8,700 | 0 | |
| 08/06/2026 |
64
|
494,200 | 65.20 | 65.20 | 63.50 | 300 | 600 | 0 | |
| 05/06/2026 |
65.50
|
211,600 | 66.50 | 66.90 | 65.10 | 2,000 | 1,536 | 0 | |
| 04/06/2026 |
66.20
|
435,500 | 66.50 | 67.60 | 65.90 | 600 | 600 | 0 | |
| 03/06/2026 |
65.80
|
387,500 | 65.10 | 66.30 | 64.80 | 10,000 | 28,895 | 0 | |
| 02/06/2026 |
65.70
|
310,600 | 65.30 | 66.50 | 65.30 | 25,200 | 50,500 | 0 | |
| 01/06/2026 |
65.30
|
169,100 | 65 | 66 | 65 | 25,100 | 42,042 | 0 | |
| 29/05/2026 |
65
|
334,000 | 65.20 | 66 | 65 | 22,000 | 118,800 | 0 | |
| 28/05/2026 |
65.20
|
570,100 | 66.90 | 67.40 | 65.20 | 15,200 | 101,300 | 0 | |
| 27/05/2026 |
66.80
|
453,600 | 66.60 | 68.80 | 66.60 | 45,200 | 33,900 | 0 | |
| 26/05/2026 |
66.50
|
315,200 | 67.40 | 67.40 | 66.20 | 5,200 | 40,800 | 0 | |
| 25/05/2026 |
66.80
|
291,500 | 67.20 | 68.30 | 66.10 | 500 | 44,400 | 0 | |
| 22/05/2026 |
67
|
883,200 | 69 | 69 | 66 | 5,200 | 101,737 | 0 | |
| 21/05/2026 |
68.90
|
731,600 | 72 | 72 | 68.10 | 0 | 95,100 | 0 | |
| 20/05/2026 |
70.50
|
755,100 | 71.50 | 71.50 | 67 | 52,900 | 0 | 0 | |
| 19/05/2026 |
71.70
|
2,750,200 | 70 | 72.90 | 69.80 | 95,400 | 20,431 | 0 | |
| 18/05/2026 |
68.20
|
1,148,600 | 65.50 | 68.70 | 64.70 | 120,400 | 14,000 | 0 | |
| 15/05/2026 |
65.10
|
372,200 | 67.30 | 67.30 | 65 | 600 | 2,176 | 0 | |
| 14/05/2026 |
66.70
|
356,600 | 68.30 | 68.50 | 66.20 | 1,100 | 25,900 | 0 | |
| 13/05/2026 |
67.30
|
1,051,200 | 64.30 | 68.60 | 64.30 | 16,700 | 4,994 | 0 | |
| 12/05/2026 |
64.20
|
221,400 | 64 | 64.20 | 63.60 | 900 | 2,500 | 0 | |
| 11/05/2026 |
63.20
|
849,400 | 66 | 66 | 62.90 | 15,000 | 48,200 | 0 | |
| 08/05/2026 |
66
|
340,100 | 66.40 | 66.40 | 65.50 | 225 | 29,200 | 0 | |
| 07/05/2026 |
66.20
|
515,400 | 66.70 | 67.60 | 65.70 | 1,300 | 9,300 | 0 | |
| 06/05/2026 |
66.40
|
427,900 | 66.10 | 66.40 | 65.50 | 41,400 | 1,200 | 0 | |
| 05/05/2026 |
65.90
|
1,010,300 | 67.90 | 68 | 65.40 | 42,000 | 232,870 | 0 | |
| 04/05/2026 |
68
|
185,000 | 68.10 | 69.80 | 67.80 | 10,800 | 15,501 | 0 | |
| 29/04/2026 |
68
|
298,600 | 68.80 | 68.80 | 67.60 | 5,400 | 46,000 | 0 | |
| 28/04/2026 |
68.80
|
315,200 | 69.50 | 69.60 | 68.30 | 17,000 | 15,900 | 0 | |
| 24/04/2026 |
69.40
|
390,600 | 68.70 | 71 | 68.60 | 21,600 | 6,800 | 0 | |
| 23/04/2026 |
68.50
|
394,800 | 69.50 | 69.50 | 67.60 | 2,500 | 9,500 | 0 | |
| 22/04/2026 |
67.70
|
842,900 | 68.50 | 69.70 | 66.90 | 13,000 | 181,297 | 0 | |
| 21/04/2026 |
69.70
|
644,100 | 70 | 71.50 | 69.50 | 20,020 | 203,610 | 0 | |
| 20/04/2026 |
70.80
|
266,300 | 70.80 | 71.90 | 70.70 | 2,800 | 44,176 | 0 | |
| 17/04/2026 |
71
|
258,100 | 70.30 | 72.30 | 70.30 | 27,000 | 45,300 | 0 | |
| 16/04/2026 |
70.30
|
584,900 | 71.50 | 72.10 | 70.10 | 7,000 | 74,700 | 0 | |
| 15/04/2026 |
71.80
|
394,500 | 73 | 73.30 | 71.70 | 7,400 | 12,800 | 0 | |
| 14/04/2026 |
72.20
|
741,600 | 72 | 74.50 | 72 | 52,100 | 9,400 | 0 | |
| 13/04/2026 |
71.70
|
526,500 | 72.90 | 73 | 71.50 | 13,700 | 80,800 | 0 | |
| 10/04/2026 |
73
|
355,700 | 74 | 74 | 72.40 | 2,500 | 5,900 | 0 | |
| 09/04/2026 |
73.50
|
408,800 | 75.50 | 75.50 | 73.30 | 4,700 | 21,400 | 0 | |
| 08/04/2026 |
74.80
|
422,100 | 75.50 | 75.50 | 72.50 | 17,300 | 5,700 | 0 | |
| 07/04/2026: Quyền mua cổ phiếu: 100/42 Giá: 10 (Volume + 42%, Ratio=0.42) | |||||||||
| 07/04/2026 |
72.20
|
925,900 | 69 | 74.10 | 69 | 12,600 | 2,000 | 0 | |
| 06/04/2026 |
69.30
|
598,900 | 68.85 | 70.47 | 68.56 | 12,300 | 20,600 | 0 | |
| 03/04/2026 |
68.85
|
656,200 | 72.31 | 72.83 | 68.85 | 10,100 | 102,900 | 0 | |
| 02/04/2026 |
72.31
|
426,000 | 73.56 | 73.56 | 70.62 | 5,080 | 10,000 | 0 | |
| 01/04/2026 |
73.12
|
760,500 | 72.31 | 75.03 | 71.21 | 79,500 | 63,400 | 0 | |
| 31/03/2026 |
70.91
|
681,800 | 73.12 | 73.12 | 69.74 | 10,940 | 124,400 | 0 | |
| 30/03/2026 |
71.72
|
486,200 | 72.97 | 72.97 | 70.47 | 28,515 | 9,334 | 0 | |
| 27/03/2026 |
72.97
|
1,072,000 | 72.83 | 74.30 | 71.50 | 59,590 | 22,100 | 0 | |
| 26/03/2026 |
69.96
|
853,300 | 66.87 | 69.96 | 66.28 | 130,700 | 8,200 | 0 | |
| 25/03/2026 |
65.40
|
521,200 | 62.60 | 65.54 | 62.60 | 43,429 | 7,100 | 0 | |
| 24/03/2026 |
62.23
|
256,600 | 62.53 | 62.82 | 61.42 | 27,104 | 2,500 | 0 | |
| 23/03/2026 |
60.76
|
809,700 | 65.18 | 65.18 | 60.76 | 9,209 | 80,600 | 0 | |
| 20/03/2026 |
65.32
|
297,500 | 65.84 | 67.02 | 64.73 | 4,600 | 15,300 | -1.0 | |
| 19/03/2026 |
65.76
|
273,200 | 66.21 | 66.28 | 65.25 | 84,300 | 1,400 | 7.5 | |
| 18/03/2026 |
66.87
|
297,900 | 66.21 | 67.24 | 65.99 | 37,500 | 119,200 | -7.4 | |
| 17/03/2026 |
65.99
|
353,500 | 66.21 | 67.53 | 65.62 | 12,300 | 137,600 | -11.2 | |
| 16/03/2026 |
65.47
|
387,200 | 65.54 | 66.21 | 65.03 | 16,500 | 321,800 | -27.4 | |
| 13/03/2026 |
65.54
|
720,000 | 66.94 | 66.94 | 65.47 | 16,500 | 321,800 | -27.4 | |
| 12/03/2026 |
67.38
|
396,900 | 69.37 | 69.37 | 67.31 | 27,900 | 147,500 | -11.0 | |
| 11/03/2026 |
69.37
|
497,900 | 67.16 | 69.88 | 66.79 | 86,000 | 73,600 | 1.1 | |
| 10/03/2026 |
67.31
|
934,200 | 71.28 | 71.28 | 64.73 | 8,800 | 27,500 | -1.7 | |
| 09/03/2026 |
66.79
|
497,700 | 66.79 | 67.68 | 66.79 | 8,800 | 27,500 | -1.7 | |
| 06/03/2026 |
71.80
|
537,300 | 74.00 | 74.00 | 71.80 | 28,000 | 62,800 | -3.4 | |
| 05/03/2026 |
74.00
|
281,400 | 75.70 | 76.50 | 74.00 | 6,600 | 17,700 | -1.1 | |
| 04/03/2026 |
73.93
|
794,500 | 73.86 | 75.18 | 71.36 | 134,800 | 70,700 | 6.3 | |
| 03/03/2026 |
74.37
|
674,100 | 75.40 | 77.17 | 74.37 | 17,800 | 24,200 | -0.7 | |
| 02/03/2026 |
75.92
|
679,600 | 75.40 | 77.68 | 75.40 | 107,500 | 18,100 | 10.5 | |
| 27/02/2026 |
78.86
|
627,700 | 78.49 | 79.89 | 77.17 | 110,800 | 8,800 | 10.9 | |
| 26/02/2026 |
78.49
|
401,000 | 79.45 | 80.18 | 78.49 | 19,200 | 65,200 | -4.9 | |
| 25/02/2026 |
80.04
|
464,300 | 80.18 | 81.65 | 78.71 | 34,200 | 35,400 | -0.1 | |
| 24/02/2026 |
80.18
|
562,100 | 80.92 | 82.02 | 78.93 | 41,000 | 18,100 | 2.5 | |
| 23/02/2026 |
80.26
|
546,900 | 77.24 | 80.26 | 76.50 | 18,900 | 16,800 | 0.2 | |
| 13/02/2026 |
75.03
|
492,000 | 75.40 | 76.50 | 74.52 | 10,700 | 226,600 | -22.0 | |
| 12/02/2026 |
75.03
|
379,700 | 77.17 | 77.17 | 75.03 | 17,300 | 149,900 | -13.7 | |
| 11/02/2026 |
76.28
|
454,600 | 75.77 | 77.09 | 75.40 | 17,500 | 42,300 | -2.6 | |
| 10/02/2026 |
76.14
|
849,600 | 79.59 | 80.11 | 74.30 | 81,500 | 65,900 | 1.3 | |
| 09/02/2026 |
79.52
|
411,700 | 82.02 | 82.24 | 79.52 | 96,000 | 16,900 | 8.6 | |
| 06/02/2026 |
81.36
|
858,800 | 79.45 | 81.87 | 78.42 | 96,000 | 16,900 | 8.6 | |
| 05/02/2026 |
80.92
|
937,300 | 83.64 | 83.64 | 80.92 | 10,700 | 80,700 | -7.8 | |
| 04/02/2026 |
83.64
|
786,600 | 86.07 | 86.07 | 83.42 | 17,400 | 115,800 | -11.3 | |
| 03/02/2026 |
85.48
|
1,190,100 | 85.33 | 87.54 | 85.26 | 107,500 | 18,100 | 10.5 | |
| 02/02/2026 |
84.23
|
914,400 | 81.80 | 86.07 | 81.80 | 70,000 | 72,300 | -0.3 | |
| 30/01/2026 |
81.80
|
974,600 | 81.95 | 83.64 | 81.73 | 120,500 | 62,600 | 6.4 | |
| 29/01/2026 |
81.95
|
1,126,100 | 84.82 | 84.82 | 81.87 | 13,400 | 127,100 | -12.9 | |
| 28/01/2026 |
84.89
|
1,244,200 | 86.73 | 87.91 | 84.60 | 235,600 | 93,100 | 16.6 | |
| 27/01/2026 |
85.04
|
815,700 | 84.38 | 85.41 | 82.39 | 98,900 | 59,000 | 4.5 | |
| 26/01/2026 |
83.13
|
1,131,100 | 84.45 | 86.44 | 81.73 | 177,200 | 29,600 | 16.8 | |
| 23/01/2026 |
84.38
|
1,410,100 | 88.94 | 88.94 | 83.27 | 77,500 | 48,100 | 3.2 | |
| 22/01/2026 |
89.01
|
1,317,800 | 91.95 | 91.95 | 88.79 | 353,400 | 174,900 | 21.8 | |
| 21/01/2026 |
89.75
|
1,228,500 | 90.11 | 91.81 | 87.91 | 33,800 | 36,900 | -0.4 | |
| 20/01/2026 |
92.32
|
1,794,400 | 90.85 | 95.56 | 89.75 | 321,900 | 111,800 | 26.7 | |
| 19/01/2026 |
89.75
|
1,588,400 | 90.70 | 91.36 | 86.88 | 190,300 | 86,200 | 12.3 | |