| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.30 | -7.49% | 388,776,800 | -12,382,900 | -217.3 |
15.70
18.65
16
|
|
2 tháng
(2026-01-12) |
-2.15 | -11.81% | 608,680,900 | -16,101,700 | -283.0 |
15.70
18.65
16
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.83% | 798,037,800 | -5,047,500 | -95.1 |
15.70
18.65
16
|
|
6 tháng
(2025-09-15) |
-2.81 | -14.89% | 1,614,855,200 | -3,232,000 | -68.3 |
15.70
19.05
16
|
|
12 tháng
(2025-03-18) |
1.62 | 11.25% | 4,728,798,600 | -81,642,168 | -1,382.8 |
10.39
21
16
|
|
24 tháng
(2024-03-25) |
2.37 | 17.34% | 7,559,979,500 | -99,662,759 | -1,634.7 |
10.39
21
16
|
|
36 tháng
(2023-03-29) |
4.72 | 41.70% | 9,355,826,200 | -151,578,932 | -2,610.9 |
10.39
21
16
|
|
60 tháng
(2021-04-08) |
6.07 | 60.85% | 11,751,538,800 | -119,496,040 | -1,285.1 |
9.02
21
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
16
|
11,262,700 | 16.10 | 16.20 | 15.85 | 1,054,200 | 363,400 | 11.1 | |
| 12/03/2026 |
16.05
|
13,103,500 | 16.20 | 16.45 | 15.95 | 325,300 | 299,900 | 0.4 | |
| 11/03/2026 |
16.45
|
21,018,900 | 16.05 | 16.70 | 16 | 618,300 | 596,300 | 0.4 | |
| 10/03/2026 |
16
|
22,268,300 | 16.10 | 16.35 | 15.70 | 852,800 | 2,195,600 | -21.1 | |
| 09/03/2026 |
15.70
|
28,431,800 | 15.80 | 16.50 | 15.70 | 852,800 | 2,195,600 | -21.1 | |
| 06/03/2026 |
16.85
|
14,312,800 | 17 | 17.25 | 16.85 | 368,400 | 3,699,900 | -56.7 | |
| 05/03/2026 |
17.05
|
18,616,900 | 17.50 | 17.70 | 17.05 | 1,094,800 | 4,076,500 | -51.7 | |
| 04/03/2026 |
17.30
|
30,118,900 | 17.55 | 17.80 | 16.60 | 919,000 | 1,691,000 | -13.2 | |
| 03/03/2026 |
17.60
|
24,818,800 | 17.85 | 18.20 | 17.55 | 2,058,300 | 238,400 | 32.8 | |
| 02/03/2026 |
17.80
|
38,690,700 | 17.90 | 18.45 | 17.80 | 1,911,600 | 512,500 | 24.0 | |
| 27/02/2026 |
18.40
|
17,459,800 | 18.45 | 18.70 | 18.25 | 496,000 | 410,800 | 1.6 | |
| 26/02/2026 |
18.35
|
20,461,500 | 18.80 | 18.80 | 18.15 | 2,219,100 | 3,469,700 | -23.1 | |
| 25/02/2026 |
18.65
|
50,381,300 | 18.25 | 18.70 | 18.05 | 856,400 | 5,007,200 | -76.1 | |
| 24/02/2026 |
18.05
|
34,910,600 | 18 | 18.35 | 17.65 | 1,230,800 | 6,503,800 | -94.6 | |
| 23/02/2026 |
18
|
34,774,400 | 17.60 | 18.05 | 17.40 | 1,928,900 | 1,583,900 | 5.6 | |
| 13/02/2026 |
17.50
|
5,366,800 | 17.15 | 17.50 | 17.10 | 2,093,900 | 30,400 | 36.0 | |
| 12/02/2026 |
17.15
|
4,649,600 | 17.45 | 17.50 | 17.15 | 260,500 | 119,000 | 2.4 | |
| 11/02/2026 |
17.35
|
9,392,200 | 16.80 | 17.35 | 16.80 | 2,195,200 | 34,500 | 37.2 | |
| 10/02/2026 |
16.80
|
4,365,300 | 16.70 | 17 | 16.65 | 346,800 | 160,700 | 3.1 | |
| 09/02/2026 |
16.80
|
4,925,200 | 16.90 | 17 | 16.75 | 1,044,200 | 1,419,600 | -6.4 | |
| 06/02/2026 |
16.80
|
8,877,300 | 17.05 | 17.10 | 16.75 | 1,044,200 | 1,419,600 | -6.4 | |
| 05/02/2026 |
17.10
|
5,380,800 | 17.40 | 17.55 | 17.10 | 960,200 | 918,100 | 0.6 | |
| 04/02/2026 |
17.40
|
8,474,000 | 17.15 | 17.45 | 17.10 | 1,120,100 | 620,500 | 8.7 | |
| 03/02/2026 |
17.15
|
8,592,700 | 17.20 | 17.35 | 16.95 | 1,911,600 | 512,500 | 24.0 | |
| 02/02/2026 |
17
|
7,436,300 | 17.20 | 17.35 | 17 | 570,800 | 914,200 | -5.9 | |
| 30/01/2026 |
17.20
|
6,437,600 | 16.80 | 17.20 | 16.65 | 197,800 | 20,600 | 3.0 | |
| 29/01/2026 |
16.70
|
5,243,000 | 16.90 | 17.10 | 16.70 | 265,600 | 1,172,100 | -15.2 | |
| 28/01/2026 |
16.90
|
6,350,500 | 17.25 | 17.25 | 16.85 | 61,600 | 209,200 | -2.5 | |
| 27/01/2026 |
17.20
|
7,435,400 | 17.05 | 17.25 | 17 | 75,000 | 753,900 | -11.6 | |
| 26/01/2026 |
17.10
|
9,056,800 | 17.15 | 17.25 | 16.80 | 170,500 | 899,900 | -12.5 | |
| 23/01/2026 |
17.25
|
6,045,100 | 17.40 | 17.50 | 17.20 | 289,700 | 162,100 | 2.2 | |
| 22/01/2026 |
17.40
|
7,320,300 | 17.20 | 17.60 | 17.20 | 559,200 | 496,200 | 1.1 | |
| 21/01/2026 |
17.20
|
7,502,100 | 17.30 | 17.45 | 17.10 | 289,300 | 66,700 | 3.9 | |
| 20/01/2026 |
17.45
|
19,291,000 | 17.40 | 17.80 | 17.40 | 94,000 | 481,700 | -6.8 | |
| 19/01/2026 |
17.35
|
5,048,400 | 17.40 | 17.50 | 17.30 | 270,500 | 110,200 | 2.8 | |
| 16/01/2026 |
17.40
|
8,678,500 | 17.65 | 17.70 | 17.35 | 785,700 | 161,200 | 10.9 | |
| 15/01/2026 |
17.40
|
9,922,700 | 17.50 | 17.65 | 17.30 | 282,700 | 1,012,000 | -12.7 | |
| 14/01/2026 |
17.50
|
16,879,600 | 17.95 | 17.95 | 17.50 | 56,500 | 1,040,500 | -17.5 | |
| 13/01/2026 |
17.90
|
25,027,900 | 18.30 | 18.50 | 17.85 | 177,900 | 1,984,500 | -32.7 | |
| 12/01/2026 |
18.20
|
31,613,600 | 17.60 | 18.40 | 17.55 | 1,271,300 | 1,028,000 | 4.2 | |
| 09/01/2026 |
17.60
|
23,633,700 | 17.90 | 18 | 17.50 | 993,500 | 1,766,500 | -14.0 | |
| 08/01/2026 |
17.65
|
28,555,100 | 17.50 | 18.15 | 17.30 | 2,020,200 | 1,514,100 | 8.6 | |
| 07/01/2026 |
17.45
|
24,298,100 | 17.20 | 17.65 | 17.10 | 1,039,500 | 804,800 | 4.0 | |
| 06/01/2026 |
17.05
|
9,984,600 | 16.75 | 17.15 | 16.55 | 1,522,200 | 895,700 | 10.6 | |
| 05/01/2026 |
16.60
|
9,746,200 | 17.15 | 17.20 | 16.55 | 1,615,500 | 1,357,000 | 4.3 | |
| 31/12/2025 |
17.10
|
4,734,200 | 17.25 | 17.25 | 17.10 | 369,100 | 23,800 | 5.9 | |
| 30/12/2025 |
17.15
|
9,182,200 | 17 | 17.30 | 16.95 | 1,652,300 | 384,300 | 21.7 | |
| 29/12/2025 |
16.90
|
4,987,800 | 17 | 17.15 | 16.90 | 66,900 | 87,600 | -0.4 | |
| 26/12/2025 |
16.95
|
7,454,900 | 16.90 | 17.15 | 16.60 | 1,371,500 | 496,000 | 14.8 | |
| 25/12/2025 |
17
|
6,278,500 | 17.45 | 17.55 | 17 | 144,400 | 260,800 | -2.0 | |
| 24/12/2025 |
17.40
|
5,933,400 | 17.35 | 17.60 | 17.10 | 1,288,200 | 184,400 | 19.2 | |
| 23/12/2025 |
17.35
|
11,798,600 | 17.40 | 17.65 | 16.95 | 1,892,800 | 521,100 | 23.6 | |
| 22/12/2025 |
17.30
|
12,313,500 | 16.95 | 17.40 | 16.80 | 2,838,900 | 304,300 | 43.6 | |
| 19/12/2025 |
16.85
|
3,947,500 | 16.75 | 16.85 | 16.65 | 1,626,600 | 235,000 | 23.4 | |
| 18/12/2025 |
16.70
|
3,417,100 | 16.50 | 16.70 | 16.45 | 845,400 | 115,100 | 12.2 | |
| 17/12/2025 |
16.50
|
4,972,400 | 16.70 | 16.90 | 16.50 | 576,100 | 550,500 | 0.5 | |
| 16/12/2025 |
16.80
|
10,785,400 | 16.35 | 16.80 | 15.90 | 1,493,300 | 819,200 | 11.6 | |
| 15/12/2025 |
16.35
|
7,333,700 | 16.30 | 16.50 | 16.25 | 151,200 | 133,200 | 0.3 | |
| 12/12/2025 |
16.35
|
9,135,900 | 16.80 | 16.90 | 16.35 | 96,900 | 63,900 | 0.6 | |
| 11/12/2025 |
16.80
|
6,528,300 | 16.95 | 17.05 | 16.75 | 102,300 | 477,300 | -6.4 | |
| 10/12/2025 |
16.90
|
2,980,100 | 16.90 | 17.10 | 16.90 | 177,800 | 123,200 | 0.9 | |
| 09/12/2025 |
16.90
|
16,834,200 | 17.15 | 17.25 | 16.70 | 42,600 | 2,603,000 | -43.5 | |
| 08/12/2025 |
17.20
|
4,425,100 | 17.35 | 17.45 | 17.15 | 185,300 | 527,500 | -5.9 | |
| 05/12/2025 |
17.40
|
7,624,600 | 17.70 | 17.75 | 17.25 | 238,200 | 142,900 | 1.7 | |
| 04/12/2025 |
17.60
|
16,127,000 | 17.35 | 17.65 | 17.35 | 2,006,400 | 157,500 | 32.5 | |
| 03/12/2025 |
17.35
|
17,159,000 | 17.15 | 17.65 | 17.15 | 1,717,100 | 204,900 | 26.3 | |
| 02/12/2025 |
17.10
|
6,543,900 | 17 | 17.15 | 16.85 | 765,000 | 349,500 | 7.1 | |
| 01/12/2025 |
17
|
4,157,400 | 17.20 | 17.25 | 17 | 37,300 | 195,600 | -2.7 | |
| 28/11/2025 |
17.30
|
3,772,500 | 17.35 | 17.40 | 17 | 555,500 | 320,600 | 4.1 | |
| 27/11/2025 |
17.35
|
8,297,800 | 17.40 | 17.80 | 17.30 | 187,000 | 149,100 | 0.7 | |
| 26/11/2025 |
17.40
|
6,895,100 | 16.90 | 17.45 | 16.90 | 3,307,700 | 110,100 | 55.3 | |
| 25/11/2025 |
16.95
|
5,087,000 | 17.10 | 17.25 | 16.85 | 647,100 | 624,900 | 0.4 | |
| 24/11/2025 |
17.25
|
6,498,000 | 17.25 | 17.30 | 17 | 735,800 | 227,400 | 8.8 | |
| 21/11/2025 |
17.25
|
5,447,600 | 17.05 | 17.25 | 16.85 | 1,281,000 | 280,200 | 17.2 | |
| 20/11/2025 |
17.25
|
4,211,000 | 17.20 | 17.30 | 17 | 1,200,300 | 91,500 | 19.1 | |
| 19/11/2025 |
17.15
|
4,219,000 | 17.60 | 17.60 | 17.15 | 66,600 | 129,100 | -1.1 | |
| 18/11/2025 |
17.60
|
13,307,100 | 17.15 | 17.60 | 17.10 | 3,242,200 | 171,700 | 53.7 | |
| 17/11/2025 |
17.15
|
4,670,500 | 17 | 17.20 | 16.90 | 177,100 | 118,700 | 1.0 | |
| 14/11/2025 |
16.95
|
4,315,300 | 16.95 | 17 | 16.80 | 739,700 | 19,000 | 12.2 | |
| 13/11/2025 |
16.95
|
4,498,500 | 17.20 | 17.25 | 16.95 | 60,200 | 626,900 | -9.7 | |
| 12/11/2025 |
17.30
|
10,048,700 | 16.90 | 17.30 | 16.75 | 58,800 | 166,600 | -1.8 | |
| 11/11/2025 |
16.90
|
4,332,600 | 16.55 | 16.90 | 16.45 | 615,800 | 329,200 | 4.9 | |
| 10/11/2025 |
16.50
|
5,423,200 | 16.50 | 16.80 | 16.45 | 244,700 | 353,000 | -1.8 | |
| 07/11/2025 |
16.50
|
8,560,700 | 16.80 | 16.95 | 16.35 | 71,400 | 2,098,900 | -34.0 | |
| 06/11/2025 |
16.90
|
4,174,700 | 16.90 | 17.15 | 16.75 | 41,600 | 312,400 | -4.6 | |
| 05/11/2025 |
16.90
|
4,660,000 | 17.20 | 17.25 | 16.85 | 16,800 | 544,300 | -9.0 | |
| 04/11/2025 |
17.25
|
16,470,600 | 16.65 | 17.45 | 16.55 | 1,008,700 | 991,100 | 0.4 | |
| 03/11/2025 |
16.65
|
20,592,700 | 16.80 | 17.30 | 16.65 | 1,273,800 | 1,554,300 | -4.9 | |
| 31/10/2025 |
16.65
|
8,998,600 | 17.10 | 17.30 | 16.65 | 183,100 | 733,800 | -9.4 | |
| 30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 30/10/2025 |
17.15
|
5,633,500 | 17.50 | 17.50 | 17.15 | 7,800 | 1,649,000 | -28.4 | |
| 29/10/2025 |
17.29
|
10,934,100 | 17.14 | 17.52 | 17.05 | 810,400 | 840,300 | -0.5 | |
| 28/10/2025 |
17.10
|
8,875,800 | 16.67 | 17.10 | 16.62 | 2,218,500 | 30,600 | 38.6 | |
| 27/10/2025 |
16.71
|
7,149,400 | 17.14 | 17.19 | 16.71 | 78,000 | 179,100 | -1.8 | |
| 24/10/2025 |
17.05
|
10,405,100 | 17 | 17.10 | 16.62 | 2,497,500 | 686,000 | 32.2 | |
| 23/10/2025 |
16.95
|
9,146,100 | 17.33 | 17.38 | 16.95 | 749,100 | 83,100 | 12.0 | |
| 22/10/2025 |
17.29
|
8,153,400 | 17.48 | 17.52 | 16.71 | 557,700 | 278,600 | 5.0 | |
| 21/10/2025 |
17.33
|
23,292,000 | 16.95 | 17.52 | 16.19 | 2,041,500 | 87,000 | 34.8 | |
| 20/10/2025 |
17.10
|
26,339,100 | 18.33 | 18.33 | 17.10 | 525,000 | 5,030,800 | -85.5 | |
| 17/10/2025 |
18.33
|
18,700,200 | 18.81 | 18.86 | 18.29 | 1,149,600 | 2,481,700 | -26.0 | |
| 16/10/2025 |
18.81
|
17,126,800 | 18.90 | 18.90 | 18.57 | 7,393,900 | 5,254,100 | 42.4 | |