| 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) |
-3.10 | -14.42% | 3,086,500 | -37,700 | 0 |
18.15
22.10
18.70
|
|
2 tháng
(2026-04-13) |
2.51 | 15.82% | 14,824,900 | -3,464 | 0 |
15.89
22.10
18.70
|
|
3 tháng
(2026-03-16) |
2.99 | 19.41% | 21,527,700 | -167,864 | -3.4 |
14.73
22.10
18.70
|
|
6 tháng
(2025-12-15) |
2.38 | 14.84% | 32,151,000 | -277,664 | -6.2 |
14.73
22.10
18.70
|
|
12 tháng
(2025-06-17) |
9.37 | 103.67% | 87,700,400 | -83,164 | -3.0 |
8.15
22.10
18.70
|
|
24 tháng
(2024-06-24) |
9.89 | 116.31% | 141,807,400 | -771,015 | -15.6 |
7.19
22.10
18.70
|
|
36 tháng
(2023-06-28) |
10.48 | 132.26% | 278,477,800 | -573,015 | -11.5 |
7.19
22.10
18.70
|
|
60 tháng
(2021-07-08) |
12.56 | 214.84% | 349,884,400 | -42,949 | 0.8 |
5.50
22.10
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
18.70
|
88,200 | 18.40 | 19 | 18.15 | 0 | 7,300 | 0 | |
| 11/06/2026 |
18.40
|
135,600 | 18.50 | 18.80 | 18.10 | 2,700 | 15,300 | 0 | |
| 10/06/2026 |
18.80
|
231,700 | 17.80 | 18.80 | 17.10 | 4,200 | 44,800 | 0 | |
| 09/06/2026 |
18.20
|
229,800 | 17.80 | 18.20 | 17 | 10,300 | 38,600 | 0 | |
| 08/06/2026 |
18.15
|
181,500 | 18.10 | 18.15 | 17.10 | 100 | 32,400 | 0 | |
| 05/06/2026 |
18.20
|
56,800 | 18.80 | 18.80 | 17.80 | 0 | 22,800 | 0 | |
| 04/06/2026 |
18.90
|
103,400 | 20 | 20 | 18.30 | 0 | 31,400 | 0 | |
| 03/06/2026 |
19.55
|
54,400 | 20.50 | 20.50 | 19.25 | 0 | 25,800 | 0 | |
| 02/06/2026 |
20.40
|
68,000 | 20.70 | 20.70 | 19.80 | 0 | 17,900 | 0 | |
| 01/06/2026 |
20.60
|
77,300 | 20.60 | 20.80 | 20.30 | 0 | 6,000 | 0 | |
| 29/05/2026 |
20.70
|
73,100 | 20.80 | 20.80 | 20.50 | 9,000 | 4,400 | 0 | |
| 28/05/2026 |
20.80
|
76,600 | 20.80 | 20.80 | 20.25 | 0 | 8,900 | 0 | |
| 27/05/2026 |
20.80
|
71,700 | 20.50 | 21 | 20.45 | 9,200 | 2,700 | 0 | |
| 26/05/2026 |
20.45
|
103,300 | 20.90 | 20.90 | 19.90 | 12,800 | 12,400 | 0 | |
| 25/05/2026 |
21
|
94,900 | 22 | 22 | 20.60 | 1,600 | 28,700 | 0 | |
| 22/05/2026 |
22.10
|
100,900 | 21.80 | 23.50 | 21.70 | 28,500 | 10,700 | 0 | |
| 21/05/2026 |
22
|
113,400 | 21.70 | 22.20 | 21.70 | 30,100 | 1,900 | 0 | |
| 20/05/2026 |
21.90
|
103,000 | 21.70 | 22.50 | 21 | 43,900 | 2,300 | 0 | |
| 19/05/2026 |
21.90
|
91,600 | 21.20 | 22.60 | 21.20 | 40,700 | 600 | 0 | |
| 18/05/2026 |
21.60
|
149,800 | 20.90 | 21.80 | 20.70 | 62,500 | 300 | 0 | |
| 15/05/2026 |
21
|
290,300 | 20.90 | 21 | 20.40 | 30,200 | 4,400 | 0 | |
| 14/05/2026 |
21.10
|
285,500 | 21.30 | 21.40 | 20.30 | 8,000 | 16,600 | 0 | |
| 13/05/2026 |
21.50
|
393,900 | 21.80 | 22 | 20.30 | 5,500 | 8,100 | 0 | |
| 12/05/2026 |
21.80
|
254,700 | 21 | 21.80 | 20.80 | 24,400 | 3,400 | 0 | |
| 11/05/2026 |
20.40
|
393,100 | 19.40 | 20.40 | 19.10 | 16,700 | 11,700 | 0 | |
| 08/05/2026 |
19.10
|
366,000 | 18.80 | 19.10 | 18.60 | 10,100 | 6,584 | 0 | |
| 07/05/2026 |
19
|
256,500 | 19.10 | 19.20 | 18.60 | 1,300 | 11,500 | 0 | |
| 06/05/2026 |
19.10
|
527,100 | 19.50 | 19.50 | 18.55 | 4,000 | 22,900 | 0 | |
| 05/05/2026 |
19
|
236,200 | 19 | 19.10 | 18.70 | 0 | 300 | 0 | |
| 04/05/2026 |
19.20
|
496,800 | 18.80 | 19.20 | 18.10 | 15,400 | 3,900 | 0 | |
| 29/04/2026 |
18.80
|
401,300 | 18.40 | 18.80 | 18.15 | 32,600 | 3,400 | 0 | |
| 28/04/2026 |
17.70
|
192,400 | 19 | 19 | 17.70 | 1,400 | 500 | 0 | |
| 24/04/2026 |
19
|
199,200 | 19.30 | 19.30 | 18.40 | 0 | 8,700 | 0 | |
| 23/04/2026 |
19
|
265,300 | 18.90 | 19.20 | 18.55 | 0 | 7,100 | 0 | |
| 22/04/2026 |
18.60
|
671,100 | 18.40 | 18.60 | 17.80 | 300 | 11,560 | 0 | |
| 21/04/2026 |
18.50
|
180,000 | 19.50 | 19.50 | 18.50 | 800 | 5,500 | 0 | |
| 20/04/2026 |
19.20
|
203,900 | 19.60 | 19.60 | 18.50 | 1,600 | 4,320 | 0 | |
| 17/04/2026: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 17/04/2026 |
19.50
|
773,800 | 20.05 | 20.05 | 18 | 100 | 3,700 | 0 | |
| 16/04/2026 |
18.75
|
1,104,400 | 17.93 | 18.75 | 17.05 | 0 | 8,500 | 0 | |
| 15/04/2026 |
17.93
|
1,629,100 | 16.91 | 17.93 | 16.70 | 7,000 | 4,200 | 0 | |
| 14/04/2026 |
16.91
|
1,952,900 | 16.16 | 16.91 | 15.61 | 40,100 | 3,200 | 0 | |
| 13/04/2026 |
15.89
|
1,634,600 | 16.02 | 16.12 | 15.68 | 500 | 1,100 | 0 | |
| 10/04/2026 |
15.95
|
1,553,400 | 16.02 | 16.09 | 15.68 | 700 | 3,600 | 0 | |
| 09/04/2026 |
15.95
|
1,369,600 | 15.41 | 16.02 | 15.31 | 1,600 | 1,000 | 0 | |
| 08/04/2026 |
15.55
|
1,164,500 | 15.89 | 15.89 | 15.27 | 200 | 0 | 0 | |
| 07/04/2026 |
15.61
|
1,245,000 | 15.89 | 15.89 | 15.41 | 0 | 1,200 | 0.1 | |
| 06/04/2026 |
15.61
|
101,700 | 15.34 | 15.82 | 15.14 | 300 | 400 | -0.0 | |
| 03/04/2026 |
15.27
|
98,100 | 14.93 | 15.27 | 14.86 | 0 | 6,800 | -0.2 | |
| 02/04/2026 |
14.93
|
123,100 | 14.73 | 15.34 | 14.73 | 4,000 | 3,300 | 0.0 | |
| 01/04/2026 |
14.73
|
94,400 | 14.86 | 14.93 | 14.69 | 0 | 9,700 | -0.2 | |
| 31/03/2026 |
14.86
|
88,100 | 14.73 | 14.86 | 14.59 | 200 | 11,000 | -0.2 | |
| 30/03/2026 |
14.73
|
104,300 | 14.73 | 14.80 | 14.42 | 1,300 | 14,400 | -0.3 | |
| 27/03/2026 |
14.80
|
76,200 | 14.80 | 14.83 | 14.59 | 1,300 | 14,400 | -0.3 | |
| 26/03/2026 |
14.86
|
80,500 | 15.00 | 15.07 | 14.66 | 8,200 | 14,500 | -0.1 | |
| 25/03/2026 |
14.80
|
91,300 | 14.59 | 14.93 | 14.59 | 100 | 16,500 | -0.4 | |
| 24/03/2026 |
14.86
|
84,300 | 14.80 | 14.86 | 14.56 | 0 | 9,100 | -0.2 | |
| 23/03/2026 |
14.73
|
65,900 | 14.80 | 14.80 | 14.52 | 0 | 9,100 | -0.2 | |
| 20/03/2026 |
15.00
|
86,400 | 14.69 | 15.00 | 14.45 | 0 | 19,200 | -0.4 | |
| 19/03/2026 |
14.80
|
30,700 | 14.76 | 14.86 | 14.59 | 1,300 | 15,400 | -0.3 | |
| 18/03/2026 |
15.00
|
61,900 | 15.34 | 15.34 | 14.66 | 0 | 17,100 | -0.4 | |
| 17/03/2026 |
15.27
|
80,900 | 15.44 | 15.44 | 14.83 | 0 | 21,200 | -0.5 | |
| 16/03/2026 |
15.41
|
102,500 | 15.48 | 15.55 | 15.27 | 5,800 | 1,500 | 0.1 | |
| 13/03/2026 |
15.48
|
100,700 | 15.68 | 15.68 | 15.48 | 5,800 | 1,500 | 0.1 | |
| 12/03/2026 |
15.61
|
98,300 | 15.55 | 15.61 | 15.31 | 2,200 | 800 | 0.0 | |
| 11/03/2026 |
15.55
|
102,300 | 15.07 | 15.68 | 15.00 | 7,600 | 300 | 0.2 | |
| 10/03/2026 |
15.14
|
55,500 | 15.20 | 15.27 | 14.86 | 400 | 5,600 | -0.1 | |
| 09/03/2026 |
15.14
|
19,200 | 15.68 | 15.68 | 14.69 | 400 | 5,600 | -0.1 | |
| 06/03/2026 |
15.68
|
113,600 | 15.68 | 15.75 | 15.34 | 24,300 | 5,500 | 0.4 | |
| 05/03/2026 |
15.68
|
101,100 | 15.55 | 15.68 | 15.48 | 6,700 | 0 | 0.2 | |
| 04/03/2026 |
15.48
|
72,600 | 15.68 | 15.68 | 15.34 | 0 | 6,800 | -0.2 | |
| 03/03/2026 |
15.68
|
115,600 | 15.95 | 15.95 | 15.41 | 0 | 27,900 | -0.6 | |
| 02/03/2026 |
15.75
|
153,400 | 16.30 | 16.30 | 15.34 | 2,800 | 3,700 | -0.0 | |
| 27/02/2026 |
16.30
|
125,300 | 16.43 | 16.43 | 16.16 | 2,100 | 2,600 | -0.0 | |
| 26/02/2026 |
16.43
|
266,100 | 16.36 | 16.43 | 16.09 | 18,900 | 22,100 | -0.1 | |
| 25/02/2026 |
16.33
|
203,100 | 16.43 | 16.57 | 16.12 | 11,700 | 17,600 | -0.1 | |
| 24/02/2026 |
16.43
|
213,200 | 16.50 | 16.64 | 16.16 | 8,000 | 5,000 | 0.1 | |
| 23/02/2026 |
16.36
|
190,500 | 16.77 | 16.77 | 16.23 | 16,100 | 5,900 | 0.2 | |
| 13/02/2026 |
16.64
|
104,100 | 16.57 | 16.64 | 16.23 | 3,700 | 2,800 | 0.0 | |
| 12/02/2026 |
16.64
|
102,200 | 16.57 | 16.64 | 16.36 | 4,500 | 1,500 | 0.1 | |
| 11/02/2026 |
16.50
|
118,800 | 16.09 | 16.57 | 15.92 | 3,700 | 2,200 | 0.0 | |
| 10/02/2026 |
16.16
|
101,000 | 16.36 | 16.36 | 15.72 | 400 | 20,000 | -0.5 | |
| 09/02/2026 |
16.23
|
131,000 | 16.64 | 16.64 | 16.09 | 0 | 17,900 | -0.4 | |
| 06/02/2026 |
16.70
|
137,500 | 16.91 | 16.91 | 16.30 | 0 | 17,900 | -0.4 | |
| 05/02/2026 |
16.91
|
148,400 | 16.91 | 17.01 | 16.84 | 300 | 800 | -0.0 | |
| 04/02/2026 |
16.98
|
225,300 | 17.05 | 17.05 | 16.84 | 4,000 | 3,300 | 0.0 | |
| 03/02/2026 |
16.98
|
209,200 | 16.77 | 17.18 | 16.36 | 2,800 | 3,700 | -0.0 | |
| 02/02/2026 |
16.70
|
146,900 | 16.77 | 16.77 | 16.50 | 1,000 | 2,800 | -0.0 | |
| 30/01/2026 |
16.70
|
146,400 | 16.57 | 16.70 | 16.50 | 1,100 | 0 | 0.0 | |
| 29/01/2026 |
16.64
|
171,000 | 16.50 | 16.91 | 16.43 | 4,500 | 1,400 | 0.1 | |
| 28/01/2026 |
16.50
|
160,000 | 16.64 | 16.64 | 16.30 | 600 | 16,300 | -0.4 | |
| 27/01/2026 |
16.64
|
163,500 | 16.77 | 16.77 | 16.30 | 0 | 5,000 | -0.1 | |
| 26/01/2026 |
16.77
|
154,300 | 16.64 | 16.91 | 16.43 | 800 | 6,500 | -0.1 | |
| 23/01/2026 |
16.57
|
176,200 | 16.91 | 17.01 | 16.50 | 7,800 | 7,700 | 0 | |
| 22/01/2026 |
16.77
|
202,500 | 16.50 | 16.77 | 16.23 | 6,900 | 6,700 | 0.0 | |
| 21/01/2026 |
16.57
|
160,400 | 16.57 | 16.57 | 16.23 | 100 | 7,900 | -0.2 | |
| 20/01/2026 |
16.57
|
163,400 | 16.16 | 16.64 | 16.02 | 38,400 | 2,300 | 0.9 | |
| 19/01/2026 |
16.23
|
153,600 | 16.02 | 16.23 | 15.55 | 2,700 | 34,100 | -0.7 | |
| 16/01/2026 |
16.23
|
102,400 | 16.36 | 16.50 | 15.68 | 0 | 15,400 | -0.4 | |
| 15/01/2026 |
16.36
|
174,400 | 16.30 | 16.36 | 15.68 | 1,200 | 13,700 | -0.3 | |
| 14/01/2026 |
16.16
|
185,600 | 16.57 | 16.70 | 15.89 | 20,600 | 9,800 | 0.3 | |