| 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) |
-1.05 | -3.68% | 148,386,500 | -5,783,390 | 0 |
26.65
30
27
|
|
2 tháng
(2026-04-13) |
1.55 | 5.98% | 414,669,400 | -8,304,751 | 0 |
25.90
30
27
|
|
3 tháng
(2026-03-16) |
5.70 | 26.21% | 684,430,000 | -668,352 | 220.2 |
19.10
30
27
|
|
6 tháng
(2025-12-15) |
5.18 | 23.24% | 1,510,991,500 | -6,839,052 | 67.7 |
19.10
30
27
|
|
12 tháng
(2025-06-17) |
7.32 | 36.34% | 3,231,337,400 | -38,462,471 | -891.1 |
19.10
30
27
|
|
24 tháng
(2024-06-24) |
7.66 | 38.73% | 5,440,414,100 | -82,988,338 | -2,156.4 |
17.47
30
27
|
|
36 tháng
(2023-06-28) |
12.44 | 82.83% | 7,220,778,600 | -96,616,330 | -2,617.6 |
12.63
30
27
|
|
60 tháng
(2021-07-08) |
8.27 | 43.08% | 9,881,026,300 | -104,940,184 | -3,421.7 |
7.74
30
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
27
|
4,151,200 | 28 | 28 | 26.90 | 67,500 | 555,000 | 0 | |
| 11/06/2026 |
27.45
|
1,904,200 | 27.40 | 27.90 | 27.35 | 56,000 | 369,100 | 0 | |
| 10/06/2026 |
27.80
|
4,043,400 | 27.30 | 28.05 | 27.15 | 328,800 | 468,423 | 0 | |
| 09/06/2026 |
27.45
|
2,862,300 | 27.45 | 27.50 | 26.70 | 2,100 | 310,500 | 0 | |
| 08/06/2026 |
27.35
|
9,156,700 | 27 | 27.65 | 26.50 | 687,100 | 1,157,300 | 0 | |
| 05/06/2026 |
27
|
2,363,100 | 27.55 | 27.55 | 27 | 94,900 | 242,000 | 0 | |
| 04/06/2026 |
27.35
|
2,417,300 | 27.30 | 27.35 | 27.05 | 9,900 | 534,500 | 0 | |
| 03/06/2026 |
27.30
|
4,683,400 | 26.55 | 27.50 | 26.55 | 499,600 | 372,600 | 0 | |
| 02/06/2026 |
26.65
|
4,342,700 | 27.30 | 27.30 | 26.65 | 337,100 | 173,700 | 0 | |
| 01/06/2026 |
27.15
|
3,933,400 | 27.40 | 27.60 | 26.90 | 187,100 | 383,900 | 0 | |
| 29/05/2026 |
27.45
|
3,735,800 | 27.70 | 28.15 | 27.40 | 200,811 | 791,500 | 0 | |
| 28/05/2026 |
27.55
|
4,341,800 | 27.40 | 27.95 | 27.20 | 144,200 | 511,100 | 0 | |
| 27/05/2026 |
27.50
|
7,998,200 | 27.75 | 27.80 | 27.20 | 525,900 | 431,500 | 0 | |
| 26/05/2026 |
27.80
|
5,100,700 | 28.20 | 28.45 | 27.70 | 73,200 | 956,113 | 0 | |
| 25/05/2026 |
28.15
|
2,337,100 | 28.40 | 28.70 | 28.15 | 53,200 | 349,200 | 0 | |
| 22/05/2026 |
28.50
|
9,990,400 | 28.70 | 29.30 | 27.95 | 1,370,000 | 1,454,500 | 0 | |
| 21/05/2026 |
28.90
|
3,398,000 | 29.65 | 29.65 | 28.90 | 355,000 | 465,400 | 0 | |
| 20/05/2026 |
29.60
|
12,070,900 | 30 | 30.10 | 28.50 | 1,628,013 | 755,300 | 0 | |
| 19/05/2026 |
30
|
15,418,000 | 29.55 | 30.45 | 29.55 | 1,037,100 | 838,400 | 0 | |
| 18/05/2026 |
29.60
|
17,488,100 | 28.50 | 29.90 | 28.35 | 644,000 | 1,774,600 | 0 | |
| 15/05/2026 |
28.75
|
9,187,900 | 28.40 | 28.90 | 28.15 | 276,300 | 623,200 | 0 | |
| 14/05/2026 |
28.25
|
9,156,300 | 28.50 | 28.85 | 28.15 | 355,500 | 817,000 | 0 | |
| 13/05/2026 |
28.50
|
12,456,800 | 28 | 28.85 | 27.70 | 222,600 | 1,091,978 | 0 | |
| 12/05/2026 |
27.70
|
6,749,300 | 27.25 | 28.25 | 27.25 | 713,100 | 65,012 | 0 | |
| 11/05/2026 |
27.55
|
7,766,300 | 28 | 28.30 | 27.45 | 548,500 | 409,630 | 0 | |
| 08/05/2026 |
27.95
|
13,995,800 | 28.05 | 28.45 | 27.05 | 878,500 | 2,283,500 | 0 | |
| 07/05/2026 |
28.20
|
6,683,400 | 28.45 | 28.65 | 27.85 | 732,278 | 1,159,000 | 0 | |
| 06/05/2026 |
28.45
|
26,253,700 | 26.60 | 28.45 | 26.60 | 1,130,800 | 893,700 | 0 | |
| 05/05/2026 |
26.60
|
4,940,800 | 26.20 | 26.75 | 26 | 978,600 | 349,200 | 0 | |
| 04/05/2026 |
26.35
|
4,214,100 | 26.95 | 27.05 | 26.35 | 427,300 | 629,200 | 0 | |
| 29/04/2026 |
26.75
|
3,340,300 | 26.80 | 27.05 | 26.60 | 95,500 | 632,800 | 0 | |
| 28/04/2026 |
26.75
|
7,020,800 | 26.30 | 27.10 | 25.80 | 503,900 | 300,420 | 0 | |
| 24/04/2026 |
26.20
|
4,525,100 | 26.75 | 26.75 | 26.20 | 522,700 | 136,600 | 0 | |
| 23/04/2026 |
26.80
|
13,898,300 | 27.20 | 27.50 | 26.10 | 1,438,900 | 318,711 | 0 | |
| 22/04/2026 |
27.25
|
10,048,900 | 27.30 | 27.65 | 27.05 | 874,800 | 110,437 | 0 | |
| 21/04/2026 |
27.30
|
14,482,000 | 27.95 | 28.40 | 26.95 | 1,243,500 | 35,000 | 0 | |
| 20/04/2026 |
27.95
|
25,060,100 | 26.90 | 28.30 | 26.90 | 633,400 | 1,570,900 | 0 | |
| 17/04/2026 |
27
|
24,187,900 | 26.85 | 28.05 | 26.75 | 1,032,300 | 908,700 | 0 | |
| 16/04/2026 |
26.85
|
28,545,700 | 26.60 | 27.30 | 26.50 | 27,800 | 4,408,144 | 0 | |
| 15/04/2026 |
26.85
|
33,493,000 | 26.10 | 27.10 | 26.10 | 23,600 | 500,316 | 0 | |
| 14/04/2026 |
25.95
|
11,570,600 | 26.15 | 26.30 | 25.70 | 201,600 | 1,053,370 | 0 | |
| 13/04/2026 |
25.90
|
19,506,800 | 25 | 26.25 | 24.85 | 1,419,400 | 183,199 | 0 | |
| 10/04/2026 |
25.30
|
12,509,900 | 25.40 | 25.75 | 25 | 130,200 | 214,100 | 0 | |
| 09/04/2026 |
25.20
|
11,729,800 | 25.05 | 25.50 | 24.70 | 61,100 | 39,400 | 0 | |
| 08/04/2026 |
25.40
|
30,192,700 | 25 | 25.90 | 24.55 | 388,800 | 1,548,300 | 0 | |
| 07/04/2026 |
24.25
|
8,655,500 | 23.95 | 24.30 | 23.70 | 433,100 | 7,601 | 22.1 | |
| 06/04/2026 |
24
|
16,203,000 | 24 | 24.40 | 23.50 | 3,157,500 | 69,700 | 74.6 | |
| 03/04/2026 |
24.15
|
26,829,100 | 23.80 | 24.60 | 23.65 | 3,233,100 | 326,800 | 69.4 | |
| 02/04/2026 |
23.60
|
13,654,800 | 23.20 | 23.90 | 23.10 | 632,700 | 141,600 | 12.0 | |
| 01/04/2026 |
23.50
|
19,337,400 | 23.10 | 23.80 | 23.05 | 27,700 | 406,800 | -8.6 | |
| 31/03/2026 |
22.70
|
11,220,200 | 22.50 | 23.05 | 22.30 | 447,300 | 505,500 | -1.4 | |
| 30/03/2026 |
22.30
|
11,841,700 | 21.50 | 22.45 | 21.50 | 891,900 | 395,100 | 10.8 | |
| 27/03/2026 |
22.25
|
11,310,100 | 21.80 | 22.60 | 21.60 | 891,900 | 395,100 | 10.8 | |
| 26/03/2026 |
21.75
|
17,367,100 | 21.20 | 22 | 21.05 | 2,554,000 | 512,000 | 43.7 | |
| 25/03/2026 |
21.10
|
15,099,500 | 20.30 | 21.10 | 20.15 | 170,900 | 100 | 3.4 | |
| 24/03/2026 |
19.75
|
7,020,100 | 19.70 | 20.20 | 19.50 | 1,045,400 | 1,448,900 | -8.4 | |
| 23/03/2026 |
19.10
|
16,839,400 | 20.25 | 20.35 | 19.10 | 1,045,400 | 1,448,900 | -8.4 | |
| 20/03/2026 |
20.50
|
6,673,900 | 20.70 | 20.95 | 20.50 | 499,600 | 1,040,100 | -11.2 | |
| 19/03/2026 |
20.55
|
12,828,900 | 21.10 | 21.15 | 20.50 | 515,800 | 47,800 | 10.0 | |
| 18/03/2026 |
21.45
|
8,356,300 | 21.90 | 22 | 21.15 | 128,200 | 30,400 | 2.2 | |
| 17/03/2026 |
21.85
|
7,210,600 | 22.10 | 22.40 | 21.85 | 122,400 | 83,600 | 0.8 | |
| 16/03/2026 |
21.75
|
4,880,600 | 21.85 | 22.30 | 21.60 | 48,800 | 127,600 | -1.7 | |
| 13/03/2026 |
21.65
|
8,326,600 | 21.70 | 22.10 | 21.55 | 48,800 | 127,600 | -1.7 | |
| 12/03/2026 |
21.95
|
8,759,200 | 22.30 | 22.55 | 21.90 | 6,600 | 169,900 | -3.7 | |
| 11/03/2026 |
22.65
|
9,581,100 | 22.05 | 22.95 | 21.85 | 657,100 | 221,100 | 9.8 | |
| 10/03/2026 |
22
|
19,269,400 | 22.50 | 22.50 | 21.65 | 115,400 | 416,500 | -6.5 | |
| 09/03/2026 |
21.75
|
12,429,000 | 21.75 | 22 | 21.75 | 115,400 | 416,500 | -6.5 | |
| 06/03/2026 |
23.35
|
17,439,700 | 24.40 | 24.40 | 23.20 | 763,600 | 2,592,000 | -44.0 | |
| 05/03/2026 |
24.50
|
24,647,000 | 25 | 25.75 | 24.50 | 264,100 | 547,000 | -7.1 | |
| 04/03/2026 |
24.60
|
22,574,400 | 23.90 | 24.80 | 23.30 | 3,233,100 | 326,800 | 69.4 | |
| 03/03/2026 |
23.90
|
14,779,800 | 23.40 | 24.30 | 23.40 | 493,000 | 106,000 | 9.2 | |
| 02/03/2026 |
23.35
|
15,653,500 | 23 | 24.10 | 23 | 659,600 | 529,600 | 3.1 | |
| 27/02/2026 |
24.25
|
10,392,300 | 24.15 | 24.55 | 23.95 | 1,644,400 | 481,500 | 28.2 | |
| 26/02/2026 |
24.15
|
7,110,200 | 24.20 | 24.45 | 23.90 | 83,800 | 347,000 | -6.4 | |
| 25/02/2026 |
24.15
|
11,183,800 | 24.05 | 24.70 | 23.95 | 1,800 | 223,200 | -5.4 | |
| 24/02/2026 |
24.10
|
12,899,200 | 23.80 | 24.35 | 23.70 | 603,100 | 100,200 | 12.1 | |
| 23/02/2026 |
23.90
|
5,919,100 | 23.85 | 23.90 | 23.60 | 392,700 | 35,500 | 8.5 | |
| 13/02/2026 |
23.60
|
6,568,400 | 23.25 | 23.90 | 23.20 | 1,165,800 | 176,800 | 23.2 | |
| 12/02/2026 |
23.30
|
3,260,400 | 23.50 | 23.55 | 23.30 | 6,900 | 90,800 | -2.0 | |
| 11/02/2026 |
23.40
|
7,222,900 | 23 | 23.55 | 22.90 | 220,600 | 334,100 | -2.6 | |
| 10/02/2026 |
22.80
|
4,437,500 | 22.90 | 23.05 | 22.70 | 662,300 | 174,100 | 11.2 | |
| 09/02/2026 |
22.90
|
3,948,100 | 22.75 | 23.15 | 22.65 | 273,600 | 325,700 | -1.2 | |
| 06/02/2026 |
22.50
|
10,291,300 | 22.95 | 23.05 | 22.50 | 273,600 | 325,700 | -1.2 | |
| 05/02/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 05/02/2026 |
23.15
|
7,571,500 | 23.80 | 23.80 | 23.15 | 303,300 | 656,200 | -8.4 | |
| 04/02/2026 |
23.70
|
12,850,600 | 23.75 | 24.39 | 23.55 | 632,700 | 141,600 | 12.0 | |
| 03/02/2026 |
23.50
|
12,453,000 | 23.40 | 23.85 | 23.26 | 659,600 | 529,600 | 3.1 | |
| 02/02/2026 |
23.31
|
10,921,000 | 23.21 | 23.55 | 22.86 | 937,800 | 648,300 | 6.9 | |
| 30/01/2026 |
23.16
|
10,281,500 | 23.31 | 23.40 | 23.11 | 193,900 | 307,700 | -2.7 | |
| 29/01/2026 |
23.21
|
8,057,900 | 23.06 | 23.50 | 23.06 | 540,500 | 1,163,200 | -14.8 | |
| 28/01/2026 |
23.06
|
9,153,000 | 23.01 | 23.21 | 22.77 | 549,700 | 1,497,300 | -22.2 | |
| 27/01/2026 |
22.96
|
13,051,800 | 22.57 | 23.36 | 22.42 | 275,400 | 433,600 | -3.7 | |
| 26/01/2026 |
22.52
|
18,567,000 | 23.11 | 23.55 | 22.27 | 1,047,500 | 1,100,400 | -1.7 | |
| 23/01/2026 |
23.26
|
16,200,900 | 23.50 | 23.95 | 23.16 | 468,800 | 1,806,300 | -32.1 | |
| 22/01/2026 |
23.26
|
17,603,600 | 23.60 | 23.75 | 23.16 | 433,800 | 1,793,000 | -32.5 | |
| 21/01/2026 |
23.36
|
78,387,800 | 23.90 | 23.99 | 23.36 | 1,535,700 | 5,097,500 | -84.9 | |
| 20/01/2026 |
25.08
|
24,235,100 | 25.67 | 26.01 | 25.08 | 2,129,900 | 3,832,000 | -45.1 | |
| 19/01/2026 |
25.47
|
22,972,800 | 26.11 | 26.16 | 25.42 | 6,900 | 5,083,000 | -133.6 | |
| 16/01/2026 |
26.06
|
32,554,100 | 25.57 | 27.04 | 25.18 | 2,632,500 | 1,166,200 | 37.8 | |
| 15/01/2026 |
25.62
|
32,267,000 | 26.06 | 26.60 | 25.62 | 886,600 | 1,772,900 | -23.8 | |
| 14/01/2026 |
26.06
|
39,610,400 | 25.18 | 26.06 | 25.08 | 4,538,400 | 832,100 | 95.7 | |