| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.70 | 6.75% | 277,794,300 | -26,804,296 | -372.8 |
25.10
26.90
26.60
|
|
2 tháng
(2026-02-27) |
-1.05 | -3.76% | 595,609,600 | -46,812,796 | -861.5 |
24.10
27.95
26.60
|
|
3 tháng
(2026-01-28) |
-1.60 | -5.61% | 887,954,100 | -61,128,696 | -1,238.9 |
24.10
28.50
26.60
|
|
6 tháng
(2025-10-30) |
0.18 | 0.67% | 2,063,962,900 | -123,899,496 | -3,033.6 |
23.68
29.70
26.60
|
|
12 tháng
(2025-05-05) |
9.94 | 58.61% | 4,219,358,200 | -138,199,347 | -3,801.9 |
16.80
29.70
26.60
|
|
24 tháng
(2024-05-08) |
11.47 | 74.32% | 6,386,187,700 | -285,677,102 | -7,482.8 |
14.31
29.70
26.60
|
|
36 tháng
(2023-05-15) |
16.65 | 162.49% | 7,833,608,500 | -307,822,770 | -7,984.6 |
10.13
29.70
26.60
|
|
60 tháng
(2021-05-24) |
16.17 | 150.61% | 9,477,225,900 | -254,957,982 | -6,784.0 |
7.40
29.70
26.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
26.60
|
10,196,800 | 26.55 | 26.60 | 26.20 | 414,100 | 1,865,600 | 0 | |
| 28/04/2026 |
26.60
|
7,827,300 | 26.70 | 26.95 | 26.60 | 593,242 | 874,139 | 0 | |
| 27/04/2026 |
26.90
|
14,997,400 | 26.65 | 27 | 26.50 | 443,300 | 2,941,840 | 0 | |
| 24/04/2026 |
26.90
|
14,997,400 | 26.65 | 27 | 26.50 | 443,300 | 2,941,840 | 0 | |
| 23/04/2026 |
26.60
|
10,532,500 | 26.50 | 26.95 | 26.35 | 503,600 | 1,990,988 | 0 | |
| 22/04/2026 |
26.55
|
11,107,400 | 26.60 | 26.70 | 26.25 | 1,287,520 | 1,170,200 | 0 | |
| 21/04/2026 |
26.70
|
9,480,200 | 27 | 27.10 | 26.65 | 671,700 | 1,155,701 | 0 | |
| 20/04/2026 |
26.90
|
19,167,600 | 26.20 | 26.95 | 26.20 | 3,708,255 | 2,103,750 | 0 | |
| 17/04/2026 |
26.20
|
12,053,200 | 26.30 | 26.50 | 26.05 | 799,900 | 1,321,500 | 0 | |
| 16/04/2026 |
26.10
|
7,878,000 | 26.35 | 26.40 | 26.10 | 524,400 | 413,400 | 0 | |
| 15/04/2026 |
26.35
|
11,295,700 | 26.40 | 26.50 | 26.15 | 858,108 | 282,840 | 0 | |
| 14/04/2026 |
26.10
|
11,232,700 | 26.15 | 26.45 | 26.05 | 312,350 | 528,653 | 0 | |
| 13/04/2026 |
25.90
|
9,426,200 | 26 | 26.15 | 25.75 | 497,811 | 344,201 | 0 | |
| 10/04/2026 |
26.15
|
10,812,000 | 26.35 | 26.70 | 26.15 | 461,905 | 933,824 | 0 | |
| 09/04/2026 |
26.05
|
9,923,000 | 26.25 | 26.25 | 25.90 | 714,338 | 560,400 | 0 | |
| 08/04/2026 |
26.35
|
23,664,600 | 25.70 | 26.50 | 25.55 | 2,120,600 | 6,240,682 | 0 | |
| 07/04/2026 |
25.10
|
14,276,900 | 25.55 | 25.55 | 25.05 | 718,136 | 7,146,400 | -85.5 | |
| 06/04/2026 |
25.60
|
13,406,100 | 25.50 | 25.70 | 25.25 | 220,300 | 6,034,000 | -147.4 | |
| 03/04/2026 |
25.60
|
13,990,500 | 25.65 | 25.70 | 25.15 | 1,046,600 | 1,465,500 | -10.9 | |
| 02/04/2026 |
25.60
|
13,794,100 | 25.60 | 25.65 | 25.25 | 327,800 | 1,370,600 | -28.6 | |
| 01/04/2026 |
25.60
|
13,765,700 | 25.80 | 26 | 25.60 | 1,537,400 | 3,966,000 | -72.1 | |
| 31/03/2026 |
25.45
|
17,460,200 | 25.10 | 25.50 | 25 | 1,564,400 | 4,969,200 | -85.8 | |
| 30/03/2026 |
25.20
|
14,532,900 | 24.80 | 25.30 | 24.55 | 2,839,400 | 523,900 | 57.5 | |
| 27/03/2026 |
25.30
|
14,613,100 | 24.60 | 25.35 | 24.55 | 2,839,400 | 523,900 | 57.5 | |
| 26/03/2026 |
24.55
|
9,142,400 | 24.95 | 25 | 24.50 | 934,100 | 1,531,900 | -14.7 | |
| 25/03/2026 |
24.90
|
11,108,800 | 24.50 | 25 | 24.50 | 976,100 | 5,540,300 | -111.6 | |
| 24/03/2026 |
24.30
|
13,461,800 | 24.50 | 24.90 | 24.25 | 3,969,900 | 8,999,300 | -121.3 | |
| 23/03/2026 |
24.30
|
24,481,200 | 24.75 | 24.75 | 23.80 | 3,969,900 | 8,999,300 | -121.3 | |
| 20/03/2026 |
25
|
12,201,400 | 25.50 | 25.50 | 24.90 | 1,141,200 | 4,794,500 | -91.7 | |
| 19/03/2026 |
25.65
|
13,069,900 | 25.50 | 25.70 | 25.25 | 865,300 | 1,588,600 | -18.4 | |
| 18/03/2026 |
25.70
|
9,744,800 | 25.70 | 26 | 25.25 | 1,012,100 | 2,719,200 | -44.2 | |
| 17/03/2026 |
25.70
|
11,718,400 | 25.70 | 26.20 | 25.65 | 1,751,300 | 856,700 | 22.7 | |
| 16/03/2026 |
25.60
|
6,905,100 | 25.50 | 25.65 | 25.20 | 1,541,700 | 1,232,800 | 8.0 | |
| 13/03/2026 |
25.60
|
8,896,300 | 25.30 | 25.75 | 25.20 | 1,541,700 | 1,232,800 | 8.0 | |
| 12/03/2026 |
25.70
|
11,637,800 | 25.30 | 25.75 | 25.10 | 2,090,500 | 1,173,600 | 23.6 | |
| 11/03/2026 |
25.75
|
14,822,800 | 25.15 | 26 | 24.95 | 2,810,400 | 4,124,700 | -33.8 | |
| 10/03/2026 |
25.15
|
24,488,200 | 25 | 25.75 | 24.60 | 2,123,100 | 2,643,100 | -12.6 | |
| 09/03/2026 |
24.10
|
28,176,000 | 24.10 | 25.50 | 24.10 | 2,123,100 | 2,643,100 | -12.6 | |
| 06/03/2026 |
25.90
|
11,697,700 | 25.90 | 26.20 | 25.60 | 1,212,300 | 1,397,300 | -4.8 | |
| 05/03/2026 |
25.95
|
18,266,100 | 26.50 | 26.60 | 25.95 | 1,035,700 | 2,740,400 | -44.7 | |
| 04/03/2026 |
26.35
|
17,900,500 | 26.40 | 26.60 | 25.70 | 1,046,600 | 1,465,500 | -10.9 | |
| 03/03/2026 |
26.50
|
19,337,900 | 27 | 27.10 | 26.30 | 455,900 | 1,208,200 | -20.6 | |
| 02/03/2026 |
26.95
|
23,024,400 | 27.30 | 27.65 | 26.95 | 1,887,300 | 1,134,900 | 20.7 | |
| 27/02/2026 |
27.95
|
13,120,700 | 28.40 | 28.40 | 27.95 | 2,766,200 | 1,552,200 | 34.2 | |
| 26/02/2026 |
28.40
|
14,130,400 | 28.50 | 28.55 | 27.95 | 1,307,100 | 1,222,100 | 2.5 | |
| 25/02/2026 |
28.45
|
18,493,700 | 28.50 | 28.85 | 28.20 | 2,065,600 | 2,422,000 | -10.3 | |
| 24/02/2026 |
28.50
|
22,582,600 | 28.10 | 28.50 | 27.75 | 3,018,900 | 4,022,100 | -27.3 | |
| 23/02/2026 |
28.20
|
10,138,800 | 28.30 | 28.50 | 28.05 | 1,501,700 | 994,900 | 14.3 | |
| 13/02/2026 |
28.20
|
14,478,600 | 27.75 | 28.20 | 27.70 | 4,488,200 | 204,100 | 120.0 | |
| 12/02/2026 |
27.85
|
9,614,300 | 27.85 | 28 | 27.65 | 1,974,600 | 738,100 | 34.4 | |
| 11/02/2026 |
27.80
|
29,253,800 | 26.75 | 27.95 | 26.65 | 4,772,500 | 5,288,000 | -13.4 | |
| 10/02/2026 |
26.80
|
12,368,700 | 26.85 | 26.90 | 26 | 1,687,800 | 3,087,700 | -37.6 | |
| 09/02/2026 |
26.80
|
13,142,300 | 26.75 | 26.80 | 26.25 | 1,323,400 | 8,635,200 | -195.2 | |
| 06/02/2026 |
26.50
|
27,190,700 | 27.20 | 27.50 | 26.50 | 1,323,400 | 8,635,200 | -195.2 | |
| 05/02/2026 |
27.55
|
17,052,600 | 27.55 | 27.90 | 27.25 | 2,448,200 | 1,292,200 | 31.9 | |
| 04/02/2026 |
27.55
|
13,382,500 | 27.55 | 27.60 | 27.20 | 327,800 | 1,370,600 | -28.6 | |
| 03/02/2026 |
27.55
|
20,463,600 | 27.90 | 28 | 27.35 | 1,887,300 | 1,134,900 | 20.7 | |
| 02/02/2026 |
27.80
|
16,113,700 | 28 | 28.25 | 27.25 | 704,500 | 3,534,700 | -78.2 | |
| 30/01/2026 |
28.30
|
15,990,600 | 27.90 | 28.40 | 27.80 | 1,790,300 | 1,160,000 | 17.7 | |
| 29/01/2026 |
27.85
|
13,587,000 | 28.55 | 28.60 | 27.80 | 231,900 | 2,166,900 | -54.5 | |
| 28/01/2026 |
28.50
|
24,360,600 | 28.50 | 28.85 | 28.35 | 3,055,500 | 2,315,900 | 21.3 | |
| 27/01/2026 |
29
|
15,743,500 | 28.35 | 29 | 27.80 | 812,000 | 531,500 | 8.0 | |
| 26/01/2026 |
28.35
|
11,703,400 | 29.40 | 29.40 | 28.30 | 348,200 | 2,601,700 | -65.2 | |
| 23/01/2026 |
29.60
|
16,077,900 | 29.25 | 29.60 | 28.65 | 478,800 | 1,496,400 | -29.4 | |
| 22/01/2026 |
29.20
|
18,695,900 | 29.10 | 29.75 | 29.05 | 816,700 | 1,426,600 | -17.7 | |
| 21/01/2026 |
29.05
|
24,503,900 | 28.65 | 30 | 28.30 | 935,000 | 1,768,200 | -24.4 | |
| 20/01/2026 |
28.95
|
19,555,100 | 29 | 29.80 | 28.75 | 2,055,200 | 838,600 | 35.5 | |
| 19/01/2026 |
28.75
|
16,574,300 | 28.50 | 29 | 28.20 | 948,400 | 870,100 | 2.1 | |
| 16/01/2026 |
28.45
|
15,902,500 | 29.50 | 29.50 | 28.45 | 314,300 | 2,847,500 | -72.9 | |
| 15/01/2026 |
29.55
|
32,989,100 | 27.50 | 29.55 | 26.80 | 647,600 | 3,616,200 | -80.6 | |
| 14/01/2026 |
27.65
|
21,961,000 | 28.50 | 28.50 | 27.55 | 220,000 | 4,350,500 | -114.9 | |
| 13/01/2026 |
28.45
|
16,194,800 | 28.20 | 28.45 | 28 | 2,071,600 | 1,969,800 | 3.0 | |
| 12/01/2026 |
28.20
|
23,631,100 | 27.70 | 28.35 | 27.25 | 4,200,800 | 3,421,600 | 21.8 | |
| 09/01/2026 |
27.90
|
29,852,300 | 28.85 | 29.10 | 27.50 | 943,300 | 4,111,900 | -89.6 | |
| 08/01/2026 |
28.80
|
17,601,200 | 29.15 | 29.20 | 28.50 | 962,800 | 1,423,500 | -13.3 | |
| 07/01/2026 |
29.10
|
23,080,000 | 29.05 | 29.55 | 28.35 | 643,400 | 1,959,300 | -37.4 | |
| 06/01/2026 |
29.05
|
14,635,600 | 28.80 | 29.05 | 28.10 | 775,800 | 3,066,500 | -65.2 | |
| 05/01/2026 |
28.95
|
24,967,900 | 29.50 | 29.50 | 28 | 2,140,000 | 5,476,400 | -95.3 | |
| 31/12/2025 |
29.70
|
43,989,500 | 27.80 | 29.70 | 27.75 | 1,537,400 | 3,966,000 | -72.1 | |
| 30/12/2025 |
27.95
|
29,039,500 | 27.60 | 27.95 | 27 | 2,998,200 | 2,843,700 | 4.0 | |
| 29/12/2025 |
27.60
|
14,634,000 | 27.70 | 27.70 | 27.15 | 905,000 | 4,950,200 | -111.0 | |
| 26/12/2025 |
27.60
|
21,297,400 | 27 | 28 | 26.80 | 2,121,400 | 1,264,700 | 23.1 | |
| 25/12/2025 |
27.55
|
16,421,500 | 27.70 | 27.90 | 26.95 | 1,826,000 | 1,198,500 | 17.2 | |
| 24/12/2025 |
27.85
|
25,185,800 | 27.55 | 28 | 27.40 | 3,922,700 | 3,059,800 | 23.5 | |
| 23/12/2025 |
27.50
|
32,590,800 | 27 | 28 | 26.95 | 1,811,500 | 7,841,100 | -166.0 | |
| 22/12/2025 |
27
|
39,574,300 | 26 | 27.10 | 25.75 | 2,737,500 | 1,973,600 | 20.1 | |
| 19/12/2025 |
25.95
|
21,301,200 | 25.60 | 26 | 25.45 | 1,306,600 | 472,900 | 21.6 | |
| 18/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 18/12/2025 |
25.60
|
27,159,300 | 25 | 26 | 24.75 | 1,845,900 | 5,263,200 | -86.2 | |
| 17/12/2025 |
25.68
|
23,353,800 | 25.60 | 26.04 | 25.36 | 5,033,300 | 1,161,600 | 124.7 | |
| 16/12/2025 |
25.68
|
17,054,100 | 24.04 | 25.68 | 23.88 | 1,338,000 | 1,419,800 | -2.1 | |
| 15/12/2025 |
24
|
11,805,900 | 24.20 | 24.32 | 23.92 | 1,216,800 | 2,498,100 | -38.6 | |
| 12/12/2025 |
24.16
|
15,587,400 | 25.44 | 25.52 | 24.16 | 2,187,500 | 2,165,900 | 0.5 | |
| 11/12/2025 |
25.40
|
6,731,800 | 25.76 | 25.80 | 25.28 | 342,400 | 1,630,100 | -40.9 | |
| 10/12/2025 |
25.72
|
24,010,400 | 25.84 | 26.40 | 25.28 | 1,919,400 | 3,233,100 | -42.6 | |
| 09/12/2025 |
25.20
|
20,452,400 | 26.12 | 26.12 | 25.20 | 176,200 | 6,889,300 | -213.7 | |
| 08/12/2025 |
26.20
|
9,934,700 | 26.28 | 26.36 | 25.92 | 783,200 | 1,322,100 | -17.5 | |
| 05/12/2025 |
26.36
|
9,205,900 | 26.40 | 26.40 | 25.96 | 1,128,200 | 852,600 | 9.3 | |
| 04/12/2025 |
26.36
|
15,110,300 | 26.24 | 26.48 | 25.92 | 2,144,600 | 1,811,600 | 11.2 | |
| 03/12/2025 |
25.80
|
14,169,900 | 25.60 | 26 | 25.40 | 1,789,200 | 1,071,900 | 23.2 | |
| 02/12/2025 |
25.60
|
14,736,300 | 25.20 | 25.60 | 24.76 | 1,682,800 | 1,870,300 | -6.0 | |
| 01/12/2025 |
25.20
|
7,633,800 | 25.64 | 25.64 | 25.16 | 30,000 | 1,489,700 | -46.1 | |