| 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) |
-4.22 | -15.38% | 19,309,000 | -277,497 | 0 |
22.50
27.96
23.20
|
|
2 tháng
(2026-04-20) |
-3.72 | -13.81% | 40,472,000 | 585,703 | 0 |
22.50
27.96
23.20
|
|
3 tháng
(2026-03-19) |
-1.92 | -7.66% | 60,561,000 | 964,303 | -4.5 |
22.50
27.96
23.20
|
|
6 tháng
(2025-12-19) |
-0.22 | -0.93% | 125,708,200 | 2,802,603 | 55.1 |
22.25
28.75
23.20
|
|
12 tháng
(2025-06-23) |
1.07 | 4.83% | 325,511,700 | 2,370,959 | 50.5 |
21.92
29.46
23.20
|
|
24 tháng
(2024-06-27) |
3 | 14.85% | 633,127,800 | 6,569,811 | 155.3 |
16.92
29.46
23.20
|
|
36 tháng
(2023-07-03) |
6.92 | 42.47% | 1,056,745,200 | 9,697,212 | 251.5 |
14.07
29.46
23.20
|
|
60 tháng
(2021-07-13) |
4.95 | 27.09% | 2,311,469,131 | -37,135,439 | -1,522.6 |
10.37
33.41
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2026 |
23.20
|
175,000 | 23.30 | 23.45 | 23.05 | 36,200 | 10,000 | 0 | |
| 16/06/2026 |
23.20
|
524,700 | 23.10 | 23.35 | 23.05 | 141,800 | 11,700 | 0 | |
| 15/06/2026 |
23.05
|
374,200 | 23 | 23.25 | 22.80 | 100,600 | 15,600 | 0 | |
| 12/06/2026 |
22.70
|
312,500 | 22.80 | 23.20 | 22.65 | 61,030 | 13,600 | 0 | |
| 11/06/2026 |
22.80
|
202,600 | 22.85 | 22.90 | 22.65 | 43,610 | 51,400 | 0 | |
| 10/06/2026 |
22.85
|
657,200 | 22.50 | 22.95 | 22.50 | 570,320 | 82,200 | 0 | |
| 09/06/2026 |
22.50
|
232,400 | 22.45 | 22.65 | 22.35 | 0 | 91,200 | 0 | |
| 08/06/2026 |
22.50
|
349,500 | 23 | 23.20 | 22.40 | 0 | 3,900 | 0 | |
| 05/06/2026 |
23
|
288,500 | 23 | 23.10 | 22.70 | 0 | 8,300 | 0 | |
| 04/06/2026 |
23
|
467,400 | 23.60 | 23.60 | 23 | 0 | 33,900 | 0 | |
| 03/06/2026 |
23.65
|
660,100 | 23.20 | 23.80 | 23.20 | 2,600 | 62,620 | 0 | |
| 02/06/2026 |
23.55
|
622,000 | 24.20 | 24.25 | 23.55 | 100,000 | 20,500 | 0 | |
| 01/06/2026 |
24.30
|
492,900 | 24.45 | 25 | 24 | 78,900 | 22,900 | 0 | |
| 29/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/05/2026 |
24.45
|
1,052,400 | 24.90 | 25.30 | 24.35 | 234,401 | 98,300 | 0 | |
| 28/05/2026 |
27.42
|
1,688,600 | 27.50 | 27.67 | 27.42 | 52,100 | 353,100 | 0 | |
| 27/05/2026 |
27.54
|
1,496,200 | 28 | 28.04 | 27.46 | 38,562 | 242,000 | 0 | |
| 26/05/2026 |
27.92
|
1,625,500 | 28.13 | 28.25 | 27.88 | 90,300 | 115,900 | 0 | |
| 25/05/2026 |
27.96
|
2,508,300 | 27.67 | 28.29 | 27.46 | 135,000 | 203,100 | 0 | |
| 22/05/2026 |
27.21
|
1,819,400 | 26.88 | 27.29 | 26.83 | 142,200 | 188,400 | 0 | |
| 21/05/2026 |
26.83
|
704,400 | 27 | 27 | 26.50 | 2,400 | 294,000 | 0 | |
| 20/05/2026 |
26.83
|
980,800 | 27.42 | 27.42 | 25.96 | 102,600 | 210,500 | 0 | |
| 19/05/2026 |
27.25
|
1,045,400 | 27.50 | 27.58 | 27.13 | 33,900 | 22,400 | 0 | |
| 18/05/2026 |
27.42
|
1,204,000 | 27.63 | 27.92 | 27.29 | 129,600 | 191,900 | 0 | |
| 15/05/2026 |
27.46
|
2,878,200 | 27.17 | 27.71 | 26.67 | 427,300 | 65,500 | 0 | |
| 14/05/2026 |
26.29
|
366,900 | 26.63 | 26.63 | 26.25 | 30,400 | 24,000 | 0 | |
| 13/05/2026 |
26.33
|
1,840,900 | 27.17 | 27.17 | 26.08 | 53,000 | 92,600 | 0 | |
| 12/05/2026 |
27.21
|
598,900 | 27.33 | 27.33 | 26.92 | 19,700 | 112,900 | 0 | |
| 11/05/2026 |
27.33
|
2,488,300 | 27.33 | 28 | 26.79 | 396,700 | 194,500 | 0 | |
| 08/05/2026 |
27.29
|
606,600 | 27.38 | 27.46 | 26.96 | 89,300 | 167,100 | 0 | |
| 07/05/2026 |
27.38
|
4,593,900 | 27.13 | 28.08 | 26.79 | 413,000 | 167,300 | 0 | |
| 06/05/2026 |
26.88
|
1,342,700 | 26.58 | 27.25 | 26.46 | 452,200 | 60,000 | 0 | |
| 05/05/2026 |
26.38
|
216,700 | 26.67 | 26.75 | 26.17 | 15,400 | 20,100 | 0 | |
| 04/05/2026 |
26.54
|
369,600 | 26.50 | 26.92 | 26.42 | 75,400 | 36,800 | 0 | |
| 29/04/2026 |
26.25
|
368,900 | 26.13 | 26.33 | 26.08 | 115,000 | 22,900 | 0 | |
| 28/04/2026 |
26.33
|
317,800 | 26.54 | 26.83 | 26.17 | 121,900 | 96,700 | 0 | |
| 24/04/2026 |
26.50
|
451,300 | 26.58 | 27 | 26.13 | 3,300 | 69,700 | 0 | |
| 23/04/2026 |
26.54
|
877,200 | 27.08 | 27.17 | 26.46 | 22,800 | 132,700 | 0 | |
| 22/04/2026 |
27.04
|
1,365,900 | 27.54 | 27.79 | 26.88 | 56,400 | 273,900 | 0 | |
| 21/04/2026 |
27.21
|
1,322,700 | 27.29 | 27.33 | 26.83 | 90,200 | 16,600 | 0 | |
| 20/04/2026 |
26.92
|
1,156,500 | 27.38 | 27.50 | 26.92 | 85,200 | 50,700 | 0 | |
| 17/04/2026 |
26.67
|
1,317,500 | 26.38 | 27.42 | 26.17 | 151,400 | 56,600 | 0 | |
| 16/04/2026 |
26.13
|
513,700 | 26.33 | 26.33 | 25.83 | 23,500 | 81,600 | 0 | |
| 15/04/2026 |
26.08
|
276,700 | 26.25 | 26.67 | 26.08 | 16,700 | 14,400 | 0 | |
| 14/04/2026 |
26.13
|
642,000 | 26.50 | 26.63 | 26.08 | 13,400 | 31,000 | 0 | |
| 13/04/2026 |
26.46
|
378,000 | 26.92 | 26.92 | 26.25 | 2,300 | 3,100 | 0 | |
| 10/04/2026 |
26.92
|
408,300 | 26.96 | 27.50 | 26.58 | 2,100 | 17,400 | 0 | |
| 09/04/2026 |
26.92
|
1,580,400 | 26.58 | 27.33 | 25.42 | 192,000 | 10,400 | 0 | |
| 08/04/2026 |
26.58
|
613,100 | 26.50 | 26.96 | 26.38 | 29,300 | 5,500 | 0 | |
| 07/04/2026 |
26.13
|
197,000 | 25.75 | 26.25 | 25.75 | 1,300 | 3,800 | 0 | |
| 06/04/2026 |
26.17
|
641,600 | 26.17 | 26.21 | 25.63 | 58,400 | 40,600 | 0 | |
| 03/04/2026 |
26.21
|
697,400 | 26.38 | 26.50 | 25.58 | 95,900 | 16,500 | 0 | |
| 02/04/2026 |
26.38
|
561,800 | 26.33 | 26.71 | 26.13 | 61,600 | 21,500 | 0 | |
| 01/04/2026 |
26.54
|
1,317,000 | 26.50 | 27.29 | 26.33 | 166,600 | 87,100 | 0 | |
| 31/03/2026 |
26.42
|
525,300 | 26.58 | 26.96 | 26.29 | 118,100 | 22,900 | 0 | |
| 30/03/2026 |
26.46
|
2,199,000 | 24.71 | 26.88 | 24.71 | 209,000 | 72,000 | 0 | |
| 27/03/2026 |
25.13
|
1,160,900 | 25.38 | 25.71 | 25 | 57,500 | 99,900 | 0 | |
| 26/03/2026 |
24.33
|
445,400 | 24.08 | 24.46 | 23.96 | 24,700 | 13,700 | 0 | |
| 25/03/2026 |
23.96
|
947,300 | 23.67 | 24.08 | 23.46 | 59,100 | 37,100 | 0 | |
| 24/03/2026 |
23.33
|
584,400 | 23.92 | 23.92 | 23.33 | 400 | 44,500 | 0 | |
| 23/03/2026 |
23.33
|
712,100 | 23.42 | 23.92 | 23.33 | 30,200 | 112,900 | 0 | |
| 20/03/2026 |
23.54
|
2,971,500 | 24.88 | 24.96 | 23.38 | 45,900 | 139,800 | -2.9 | |
| 19/03/2026 |
25.13
|
1,398,600 | 26.33 | 26.83 | 25.13 | 10,900 | 59,400 | -1.6 | |
| 18/03/2026 |
27
|
560,300 | 27 | 27.13 | 26.75 | 21,500 | 125,100 | -3.4 | |
| 17/03/2026 |
27
|
915,000 | 27.29 | 27.29 | 26.79 | 14,500 | 108,600 | -3.1 | |
| 16/03/2026 |
27.04
|
620,400 | 26.83 | 27.38 | 26.63 | 71,100 | 7,800 | 2.0 | |
| 13/03/2026 |
26.83
|
781,900 | 26.50 | 26.96 | 26.21 | 71,100 | 7,800 | 2.0 | |
| 12/03/2026 |
26.58
|
907,300 | 27 | 27.21 | 26.54 | 93,400 | 86,200 | 0.2 | |
| 11/03/2026 |
27.04
|
752,400 | 26.63 | 27.33 | 26.50 | 71,900 | 99,100 | -0.9 | |
| 10/03/2026 |
26.63
|
1,242,100 | 26.33 | 26.71 | 25.50 | 44,700 | 67,200 | -0.7 | |
| 09/03/2026 |
26.04
|
1,830,200 | 26.29 | 27.08 | 26.04 | 44,700 | 67,200 | -0.7 | |
| 06/03/2026 |
28
|
1,232,900 | 27.71 | 28.04 | 27.33 | 106,100 | 15,400 | 3.0 | |
| 05/03/2026 |
28.04
|
1,568,900 | 29.13 | 29.13 | 28 | 14,600 | 343,900 | -11.2 | |
| 04/03/2026 |
28.58
|
3,189,000 | 27.92 | 29.17 | 27.08 | 198,500 | 253,800 | -1.9 | |
| 03/03/2026 |
28.08
|
1,149,700 | 28.88 | 28.88 | 28 | 349,200 | 516,400 | -5.7 | |
| 02/03/2026 |
28.75
|
4,161,900 | 26.96 | 29.29 | 26.71 | 54,600 | 174,700 | -3.7 | |
| 27/02/2026 |
27.50
|
1,649,500 | 26.71 | 27.50 | 26.46 | 497,200 | 52,000 | 14.2 | |
| 26/02/2026 |
26.75
|
667,400 | 26.83 | 27.08 | 26.67 | 308,000 | 39,900 | 8.6 | |
| 25/02/2026 |
26.83
|
976,000 | 27.04 | 27.17 | 26.63 | 326,100 | 87,800 | 7.7 | |
| 24/02/2026 |
26.88
|
1,325,600 | 26.71 | 27.08 | 26.58 | 459,900 | 24,700 | 14.0 | |
| 23/02/2026 |
26.67
|
1,131,500 | 26.67 | 27.13 | 26.54 | 425,400 | 95,300 | 10.6 | |
| 13/02/2026 |
26.33
|
352,100 | 26.54 | 26.58 | 26.04 | 67,600 | 79,300 | -0.4 | |
| 12/02/2026 |
26.42
|
1,449,800 | 25.75 | 26.46 | 25.75 | 457,400 | 9,300 | 14.1 | |
| 11/02/2026 |
25.71
|
1,503,800 | 26 | 26.33 | 24.21 | 418,800 | 161,500 | 8.0 | |
| 10/02/2026 |
26
|
2,362,700 | 25.63 | 26.46 | 25.42 | 734,500 | 79,100 | 20.5 | |
| 09/02/2026 |
25.46
|
557,900 | 25 | 25.46 | 24.71 | 252,800 | 32,800 | 6.6 | |
| 06/02/2026 |
25.17
|
857,500 | 25.42 | 25.50 | 24.96 | 252,800 | 32,800 | 6.6 | |
| 05/02/2026 |
25.79
|
714,800 | 26.17 | 26.25 | 25.42 | 38,000 | 108,600 | -2.2 | |
| 04/02/2026 |
26.17
|
1,305,100 | 26.29 | 27.79 | 25.83 | 5,300 | 178,200 | -5.5 | |
| 03/02/2026 |
26.17
|
2,099,000 | 25.08 | 26.17 | 24.88 | 54,600 | 174,700 | -3.7 | |
| 02/02/2026 |
25
|
1,177,400 | 24.79 | 25.13 | 24.46 | 354,200 | 33,100 | 9.5 | |
| 30/01/2026 |
24.83
|
776,900 | 24.75 | 25.08 | 24.54 | 258,400 | 71,600 | 5.5 | |
| 29/01/2026 |
24.75
|
1,253,500 | 24.54 | 24.75 | 24.21 | 445,200 | 14,200 | 12.6 | |
| 28/01/2026 |
24.54
|
607,000 | 25 | 25 | 24.38 | 167,300 | 18,800 | 4.4 | |
| 27/01/2026 |
24.88
|
2,491,800 | 24.50 | 25.17 | 24.42 | 56,100 | 696,200 | -19.0 | |
| 26/01/2026 |
24.25
|
1,436,500 | 24.08 | 24.50 | 23.83 | 61,100 | 172,900 | -3.2 | |
| 23/01/2026 |
24.17
|
822,700 | 24.08 | 24.38 | 23.83 | 0 | 197,600 | -5.7 | |
| 22/01/2026 |
24.08
|
472,600 | 24.08 | 24.42 | 23.88 | 10,100 | 71,800 | -1.8 | |
| 21/01/2026 |
24.08
|
826,000 | 24.21 | 24.33 | 23.71 | 21,400 | 233,200 | -6.1 | |
| 20/01/2026 |
24.33
|
1,766,600 | 23.42 | 24.58 | 23.38 | 222,200 | 161,800 | 1.7 | |
| 19/01/2026 |
23.42
|
994,800 | 23.50 | 23.75 | 23.33 | 150,500 | 13,100 | 3.9 | |