| 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) |
1.70 | 8.42% | 13,774,100 | -645,434 | 0 |
20.10
21.90
21.55
|
|
2 tháng
(2026-04-13) |
1.29 | 6.24% | 22,690,300 | -1,141,426 | 0 |
20.10
21.90
21.55
|
|
3 tháng
(2026-03-16) |
0.86 | 4.10% | 34,140,900 | -1,766,082 | -8.4 |
19.43
21.90
21.55
|
|
6 tháng
(2025-12-15) |
-1.07 | -4.67% | 67,912,900 | -1,715,582 | -6.6 |
19.43
23.68
21.55
|
|
12 tháng
(2025-06-17) |
3.98 | 22.18% | 219,347,000 | -4,639,186 | -94.7 |
17.92
25.38
21.55
|
|
24 tháng
(2024-06-24) |
12.12 | 123.99% | 742,778,100 | -9,038,326 | -152.3 |
9.78
25.38
21.55
|
|
36 tháng
(2023-06-28) |
8.61 | 64.74% | 1,414,957,600 | -34,231,093 | -475.1 |
9.22
25.38
21.55
|
|
60 tháng
(2021-07-08) |
7.84 | 55.73% | 3,149,695,600 | -14,142,229 | -323.1 |
7.76
25.38
21.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
21.55
|
592,900 | 21.90 | 22 | 21.55 | 30,800 | 90,600 | 0 | |
| 11/06/2026 |
21.90
|
946,400 | 21.15 | 21.90 | 20.90 | 166,000 | 8,700 | 0 | |
| 10/06/2026 |
21.20
|
778,100 | 20.50 | 21.20 | 20.35 | 63,707 | 3 | 0 | |
| 09/06/2026 |
20.50
|
472,000 | 20.15 | 20.50 | 20.15 | 49,700 | 100 | 0 | |
| 08/06/2026 |
20.30
|
492,300 | 20.25 | 20.30 | 20.05 | 7,700 | 300 | 0 | |
| 05/06/2026 |
20.30
|
502,200 | 20.20 | 20.30 | 20.05 | 15,400 | 13,402 | 0 | |
| 04/06/2026 |
20.20
|
452,100 | 20.20 | 20.20 | 19.80 | 0 | 47,648 | 0 | |
| 03/06/2026 |
20.20
|
607,700 | 20.05 | 20.20 | 19.70 | 1,200 | 63,170 | 0 | |
| 02/06/2026 |
20.10
|
472,100 | 20.30 | 20.40 | 20.10 | 0 | 37,400 | 0 | |
| 01/06/2026 |
20.30
|
705,900 | 20.35 | 20.35 | 20 | 81,200 | 50,300 | 0 | |
| 29/05/2026 |
20.35
|
1,426,000 | 20.75 | 20.75 | 19.70 | 78,900 | 1,094,118 | 0 | |
| 28/05/2026 |
20.75
|
448,300 | 20.95 | 20.95 | 20.55 | 2,000 | 44,600 | 0 | |
| 27/05/2026 |
20.95
|
546,600 | 21 | 21 | 20.80 | 50,400 | 12,300 | 0 | |
| 26/05/2026 |
21
|
541,000 | 20.95 | 21 | 20.65 | 1,000 | 20,900 | 0 | |
| 25/05/2026 |
20.95
|
620,300 | 21.15 | 21.15 | 20.80 | 0 | 82,300 | 0 | |
| 22/05/2026 |
21.15
|
510,600 | 21.60 | 21.60 | 21 | 400 | 124,200 | 0 | |
| 21/05/2026 |
21.60
|
622,500 | 21.80 | 21.85 | 21.40 | 9,000 | 45,700 | 0 | |
| 20/05/2026 |
21.80
|
781,800 | 21.30 | 21.90 | 21.30 | 91,500 | 12,300 | 0 | |
| 19/05/2026 |
21.30
|
932,700 | 20.55 | 21.45 | 20.55 | 294,800 | 0 | 0 | |
| 18/05/2026 |
20.55
|
592,600 | 20.20 | 20.55 | 20.05 | 129,600 | 20,100 | 0 | |
| 15/05/2026 |
20.20
|
490,400 | 20.20 | 20.20 | 20.10 | 25,000 | 12,000 | 0 | |
| 14/05/2026 |
20.20
|
458,100 | 20.20 | 20.20 | 20.10 | 0 | 3,900 | 0 | |
| 13/05/2026 |
20.20
|
374,400 | 20.20 | 20.20 | 20.05 | 10,200 | 29,700 | 0 | |
| 12/05/2026 |
20.20
|
579,700 | 20.40 | 20.40 | 20.20 | 19,000 | 34,947 | 0 | |
| 11/05/2026 |
20.40
|
524,200 | 20.40 | 20.40 | 20.30 | 0 | 15,200 | 0 | |
| 08/05/2026 |
20.40
|
358,000 | 20.40 | 20.40 | 20.25 | 0 | 3,100 | 0 | |
| 07/05/2026 |
20.40
|
442,300 | 20.40 | 20.40 | 20.25 | 43,800 | 1,000 | 0 | |
| 06/05/2026 |
20.40
|
445,700 | 20.40 | 20.40 | 20.10 | 40,000 | 700 | 0 | |
| 05/05/2026 |
20.40
|
511,900 | 20.40 | 20.40 | 20.25 | 16,148 | 24,684 | 0 | |
| 04/05/2026 |
20.40
|
425,700 | 20.35 | 20.45 | 20.25 | 0 | 7,600 | 0 | |
| 29/04/2026 |
20.35
|
446,700 | 20.50 | 20.50 | 20.35 | 18,100 | 35,700 | 0 | |
| 28/04/2026 |
20.50
|
462,200 | 20.50 | 20.50 | 20.35 | 67,700 | 23,020 | 0 | |
| 24/04/2026 |
20.50
|
446,800 | 20.45 | 20.50 | 20.30 | 45,500 | 17,689 | 0 | |
| 23/04/2026 |
20.50
|
392,100 | 20.50 | 20.50 | 20.35 | 0 | 23,500 | 0 | |
| 22/04/2026 |
20.50
|
515,400 | 20.55 | 20.55 | 20.15 | 0 | 245,400 | 0 | |
| 21/04/2026 |
20.55
|
652,900 | 20.55 | 20.60 | 20.05 | 0 | 272,500 | 0 | |
| 20/04/2026 |
20.60
|
447,400 | 20.65 | 20.65 | 20.45 | 0 | 21,800 | 0 | |
| 17/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
| 17/04/2026 |
20.65
|
439,700 | 20.65 | 20.65 | 20.45 | 5,000 | 68,800 | 0 | |
| 16/04/2026 |
20.66
|
513,800 | 20.66 | 20.66 | 20.42 | 52,000 | 11,172 | 0 | |
| 15/04/2026 |
20.66
|
414,700 | 20.66 | 20.66 | 20.42 | 15,700 | 0 | 0 | |
| 14/04/2026 |
20.66
|
441,800 | 20.61 | 20.66 | 20.42 | 200 | 10,768 | 0 | |
| 13/04/2026 |
20.61
|
455,200 | 20.61 | 20.61 | 20.42 | 16,700 | 18,260 | 0 | |
| 10/04/2026 |
20.61
|
418,300 | 20.57 | 20.61 | 20.42 | 14,600 | 2,500 | 0 | |
| 09/04/2026 |
20.57
|
430,600 | 20.66 | 20.71 | 20.47 | 15,800 | 3,200 | 0 | |
| 08/04/2026 |
20.71
|
492,500 | 20.61 | 20.71 | 20.47 | 4,700 | 51,600 | 0 | |
| 07/04/2026 |
20.61
|
442,800 | 20.52 | 20.61 | 20.42 | 0 | 27,200 | 0 | |
| 06/04/2026 |
20.57
|
450,000 | 20.66 | 20.66 | 20.38 | 0 | 6,000 | 0 | |
| 03/04/2026 |
20.66
|
340,000 | 20.75 | 20.94 | 20.52 | 4,600 | 6,518 | 0 | |
| 02/04/2026 |
20.75
|
485,800 | 21.04 | 21.04 | 20.75 | 9,600 | 32,444 | 0 | |
| 01/04/2026 |
21.04
|
674,000 | 21.42 | 21.46 | 21.04 | 33,800 | 700 | 0 | |
| 31/03/2026 |
21.42
|
691,800 | 21.51 | 21.51 | 21.23 | 10,000 | 32,300 | 0 | |
| 30/03/2026 |
21.51
|
781,200 | 21.51 | 21.51 | 21.13 | 58,200 | 139,300 | 0 | |
| 27/03/2026 |
21.51
|
742,900 | 20.47 | 21.51 | 20.24 | 69,800 | 164,200 | 0 | |
| 26/03/2026 |
20.47
|
409,100 | 20.42 | 20.47 | 20.24 | 8,100 | 27,500 | 0 | |
| 25/03/2026 |
20.42
|
547,600 | 19.86 | 20.42 | 19.76 | 77,000 | 85,800 | 0 | |
| 24/03/2026 |
19.86
|
554,700 | 19.81 | 19.86 | 19.58 | 44,100 | 2,400 | 0 | |
| 23/03/2026 |
19.81
|
567,100 | 19.43 | 19.81 | 19.15 | 56,506 | 68,500 | 0 | |
| 20/03/2026 |
19.43
|
1,256,900 | 19.81 | 19.95 | 19.34 | 4,400 | 109,200 | -2.3 | |
| 19/03/2026 |
20
|
597,700 | 20.71 | 20.71 | 20 | 9,400 | 15,200 | -0.1 | |
| 18/03/2026 |
20.75
|
457,800 | 20.94 | 20.99 | 20.75 | 16,200 | 99,400 | -1.9 | |
| 17/03/2026 |
21.08
|
603,800 | 21.04 | 21.08 | 20.90 | 7,600 | 188,500 | -4.0 | |
| 16/03/2026 |
21.04
|
506,000 | 21.23 | 21.23 | 20.99 | 19,100 | 25,700 | -0.2 | |
| 13/03/2026 |
21.23
|
480,800 | 21.56 | 21.56 | 21.13 | 19,100 | 25,700 | -0.2 | |
| 12/03/2026 |
21.56
|
401,100 | 21.65 | 21.65 | 21.37 | 24,700 | 37,800 | -0.3 | |
| 11/03/2026 |
21.70
|
706,400 | 21.27 | 21.70 | 21.13 | 194,500 | 2,900 | 4.3 | |
| 10/03/2026 |
21.27
|
513,800 | 21.23 | 21.32 | 21.13 | 15,900 | 53,500 | -0.8 | |
| 09/03/2026 |
21.23
|
329,600 | 21.65 | 21.65 | 20.66 | 15,900 | 53,500 | -0.8 | |
| 06/03/2026 |
21.70
|
729,800 | 22.17 | 22.41 | 21.70 | 0 | 63,900 | -1.5 | |
| 05/03/2026 |
22.50
|
707,800 | 22.17 | 22.55 | 22.17 | 61,500 | 229,900 | -4.0 | |
| 04/03/2026 |
22.55
|
579,300 | 22.74 | 22.74 | 22.26 | 4,200 | 167,200 | -3.9 | |
| 03/03/2026 |
22.74
|
421,400 | 22.74 | 22.74 | 22.55 | 400 | 37,100 | -0.9 | |
| 02/03/2026 |
22.74
|
502,800 | 22.64 | 22.74 | 22.50 | 600 | 17,200 | -0.4 | |
| 27/02/2026 |
22.74
|
365,300 | 22.83 | 22.83 | 22.64 | 5,800 | 15,900 | -0.2 | |
| 26/02/2026 |
22.83
|
551,200 | 22.83 | 22.83 | 22.64 | 3,300 | 1,900 | 0.0 | |
| 25/02/2026 |
22.83
|
496,700 | 22.78 | 22.83 | 22.64 | 35,400 | 3,800 | 0.8 | |
| 24/02/2026 |
22.78
|
636,500 | 22.74 | 22.78 | 22.59 | 63,800 | 2,900 | 1.5 | |
| 23/02/2026 |
22.74
|
603,600 | 22.55 | 22.74 | 22.50 | 144,100 | 2,000 | 3.4 | |
| 13/02/2026 |
22.55
|
472,000 | 22.31 | 22.55 | 22.22 | 15,400 | 1,000 | 0.3 | |
| 12/02/2026 |
22.31
|
587,300 | 22.22 | 22.31 | 22.08 | 1,900 | 18,000 | -0.4 | |
| 11/02/2026 |
22.26
|
578,900 | 22.26 | 22.31 | 21.98 | 0 | 16,300 | -0.4 | |
| 10/02/2026 |
22.26
|
458,000 | 22.36 | 22.36 | 22.22 | 0 | 5,700 | -0.1 | |
| 09/02/2026 |
22.36
|
430,400 | 22.45 | 22.45 | 22.31 | 500 | 81,200 | -1.9 | |
| 06/02/2026 |
22.45
|
398,700 | 22.55 | 22.55 | 22.26 | 500 | 81,200 | -1.9 | |
| 05/02/2026 |
22.55
|
393,300 | 22.55 | 22.55 | 22.36 | 7,400 | 3,900 | 0.1 | |
| 04/02/2026 |
22.55
|
432,000 | 22.55 | 22.59 | 22.36 | 100 | 0 | 0.0 | |
| 03/02/2026 |
22.55
|
580,200 | 22.55 | 22.64 | 22.41 | 600 | 17,200 | -0.4 | |
| 02/02/2026 |
22.55
|
474,800 | 22.55 | 22.55 | 22.31 | 1,900 | 11,300 | -0.2 | |
| 30/01/2026 |
22.55
|
721,700 | 22.64 | 22.69 | 21.75 | 50,300 | 35,200 | 0.3 | |
| 29/01/2026 |
22.64
|
600,400 | 22.64 | 22.69 | 22.22 | 14,800 | 279,500 | -6.3 | |
| 28/01/2026 |
22.64
|
446,700 | 22.69 | 22.74 | 22.55 | 700 | 18,900 | -0.4 | |
| 27/01/2026 |
22.69
|
501,300 | 22.64 | 22.69 | 22.45 | 2,100 | 4,800 | -0.1 | |
| 26/01/2026 |
22.64
|
368,100 | 22.69 | 22.69 | 22.50 | 1,400 | 55,500 | -1.3 | |
| 23/01/2026 |
22.69
|
484,600 | 22.64 | 22.83 | 22.59 | 1,100 | 27,500 | -0.6 | |
| 22/01/2026 |
22.64
|
599,200 | 22.64 | 22.83 | 22.64 | 4,500 | 0 | 0.1 | |
| 21/01/2026 |
22.64
|
511,900 | 22.97 | 22.97 | 22.64 | 11,400 | 11,700 | -0.0 | |
| 20/01/2026 |
22.97
|
532,900 | 22.92 | 23.02 | 22.88 | 94,000 | 1,000 | 2.3 | |
| 19/01/2026 |
22.92
|
550,400 | 22.92 | 23.07 | 22.83 | 4,000 | 0 | 0.1 | |
| 16/01/2026 |
22.92
|
504,200 | 22.88 | 22.97 | 22.78 | 1,900 | 23,400 | -0.5 | |
| 15/01/2026 |
22.88
|
820,400 | 22.88 | 22.92 | 22.69 | 5,900 | 19,500 | -0.3 | |
| 14/01/2026 |
22.88
|
829,700 | 22.64 | 22.97 | 22.59 | 113,000 | 18,000 | 2.3 | |