| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.90 | -5.11% | 3,568,600 | 1,424,058 | 0 |
16.45
17.75
16.90
|
|
2 tháng
(2026-06-04) |
-1.10 | -6.18% | 5,559,500 | 1,491,327 | 0 |
16.45
18.10
16.90
|
|
3 tháng
(2026-05-05) |
-0.80 | -4.57% | 10,173,000 | 2,312,686 | 0 |
16.45
18.65
16.90
|
|
6 tháng
(2026-02-04) |
-3.05 | -15.44% | 30,946,600 | 1,987,830 | -2.7 |
16.45
20.20
16.90
|
|
12 tháng
(2025-08-08) |
-1.16 | -6.49% | 75,622,600 | 1,738,930 | -6.8 |
15.20
20.30
16.90
|
|
24 tháng
(2024-08-13) |
0.91 | 5.75% | 149,956,100 | 1,848,321 | 0.9 |
13.27
20.30
16.90
|
|
36 tháng
(2023-08-21) |
2.31 | 16.05% | 233,668,300 | 2,062,916 | 6.4 |
13.06
20.53
16.90
|
|
60 tháng
(2021-08-30) |
1.22 | 7.86% | 698,468,800 | 22,224,073 | 339.7 |
9.59
21.77
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
16.95
|
27,400 | 16.95 | 17.05 | 16.95 | 0 | 0 | 0 |
| 03/08/2026 |
16.90
|
147,900 | 16.75 | 16.95 | 16.60 | 1,900 | 7,700 | 0 |
| 31/07/2026 |
16.70
|
57,900 | 17 | 17 | 16.70 | 1,300 | 0 | 0 |
| 30/07/2026 |
16.80
|
252,200 | 16.70 | 16.90 | 16.70 | 160,700 | 0 | 0 |
| 29/07/2026 |
16.60
|
102,900 | 16.60 | 16.65 | 16.45 | 50,300 | 0 | 0 |
| 28/07/2026 |
16.45
|
112,800 | 16.40 | 16.60 | 16.35 | 71,000 | 1,120 | 0 |
| 27/07/2026 |
16.65
|
15,000 | 16.50 | 17 | 16.50 | 7,700 | 0 | 0 |
| 24/07/2026 |
16.50
|
69,100 | 16.40 | 16.60 | 16.35 | 52,100 | 1,904 | 0 |
| 23/07/2026 |
16.55
|
115,300 | 16.70 | 16.70 | 16.20 | 1,000 | 1,300 | 0 |
| 22/07/2026 |
16.70
|
97,800 | 16.60 | 16.95 | 16.60 | 200 | 8,300 | 0 |
| 21/07/2026 |
17
|
98,600 | 17.40 | 17.45 | 16.85 | 54,400 | 9,300 | 0 |
| 20/07/2026 |
17
|
127,300 | 17.10 | 17.70 | 16.90 | 48,800 | 0 | 0 |
| 17/07/2026 |
17.50
|
266,300 | 17.40 | 17.50 | 17 | 59,900 | 4,500 | 0 |
| 16/07/2026 |
17.50
|
658,500 | 17.45 | 17.55 | 16.90 | 389,900 | 25,886 | 0 |
| 15/07/2026 |
17.50
|
210,700 | 17.60 | 17.70 | 17.35 | 140,800 | 17,700 | 0 |
| 14/07/2026 |
17.70
|
266,900 | 17.50 | 17.75 | 17.45 | 192,000 | 22,700 | 0 |
| 13/07/2026 |
17.75
|
244,600 | 17.50 | 17.75 | 17.40 | 167,500 | 22,700 | 0 |
| 10/07/2026 |
17.75
|
125,100 | 17.75 | 17.75 | 17.45 | 66,000 | 44,500 | 0 |
| 09/07/2026 |
17.70
|
126,900 | 17.65 | 17.75 | 17.45 | 74,600 | 43,300 | 0 |
| 08/07/2026 |
17.65
|
189,800 | 17.40 | 17.65 | 17.40 | 93,800 | 43,000 | 0 |
| 07/07/2026 |
17.50
|
196,100 | 17.60 | 17.70 | 17.50 | 95,200 | 48,800 | 0 |
| 06/07/2026 |
17.60
|
234,800 | 17.55 | 17.60 | 17.45 | 40,100 | 48,232 | 0 |
| 03/07/2026 |
17.60
|
94,900 | 17.50 | 17.60 | 17.45 | 0 | 43,800 | 0 |
| 02/07/2026 |
17.55
|
100,600 | 17.45 | 17.60 | 17.45 | 100 | 43,900 | 0 |
| 01/07/2026 |
17.50
|
85,100 | 17.50 | 17.60 | 17.50 | 0 | 43,612 | 0 |
| 30/06/2026 |
17.60
|
93,600 | 17.50 | 17.60 | 17.45 | 6,300 | 44,900 | 0 |
| 29/06/2026 |
17.60
|
44,000 | 17.70 | 17.70 | 17.40 | 16,400 | 2,622 | 0 |
| 26/06/2026 |
17.60
|
91,300 | 17.45 | 17.65 | 17.40 | 50,000 | 51,900 | 0 |
| 25/06/2026 |
17.60
|
82,400 | 17.90 | 17.90 | 17.40 | 18,000 | 50,200 | 0 |
| 24/06/2026 |
17.75
|
66,200 | 17.60 | 17.75 | 17.50 | 19,000 | 5,757 | 0 |
| 23/06/2026 |
17.60
|
133,500 | 17.60 | 17.80 | 17.50 | 15,600 | 56,575 | 0 |
| 22/06/2026 |
17.60
|
51,400 | 17.65 | 17.75 | 17.55 | 6,600 | 3,300 | 0 |
| 19/06/2026 |
17.65
|
51,000 | 17.75 | 17.85 | 17.65 | 0 | 600 | 0 |
| 18/06/2026 |
17.95
|
64,900 | 18.05 | 18.05 | 17.80 | 23,300 | 3,000 | 0 |
| 17/06/2026 |
18.05
|
100,200 | 18 | 18.10 | 17.90 | 64,400 | 1,300 | 0 |
| 16/06/2026 |
18.05
|
89,700 | 18 | 18.15 | 17.90 | 40,300 | 1,408 | 0 |
| 15/06/2026 |
18
|
119,100 | 18 | 18.15 | 17.90 | 78,400 | 8,645 | 0 |
| 12/06/2026 |
18
|
66,500 | 17.85 | 18.10 | 17.75 | 31,600 | 4,702 | 0 |
| 11/06/2026 |
18.10
|
155,500 | 17.80 | 18.25 | 17.60 | 104,900 | 54,840 | 0 |
| 10/06/2026 |
18
|
115,400 | 17.65 | 18.05 | 17.60 | 59,200 | 0 | 0 |
| 09/06/2026 |
17.85
|
104,900 | 17.70 | 17.85 | 17.60 | 9,000 | 8,400 | 0 |
| 08/06/2026 |
17.85
|
81,100 | 17.50 | 17.85 | 17.50 | 17,400 | 7,000 | 0 |
| 05/06/2026 |
17.80
|
109,200 | 17.75 | 17.85 | 17.70 | 2,600 | 49,470 | 0 |
| 04/06/2026 |
17.80
|
90,400 | 17.80 | 17.90 | 17.70 | 2,300 | 12,200 | 0 |
| 03/06/2026 |
17.90
|
133,500 | 18.20 | 18.25 | 17.65 | 6,800 | 6,342 | 0 |
| 02/06/2026 |
18.25
|
167,100 | 18.50 | 18.50 | 18.05 | 20,200 | 10,900 | 0 |
| 01/06/2026 |
18.60
|
259,000 | 18.65 | 18.80 | 18.10 | 113,300 | 9,781 | 0 |
| 29/05/2026 |
18.65
|
255,200 | 18.60 | 18.75 | 18.20 | 150,600 | 12,100 | 0 |
| 28/05/2026 |
18.60
|
1,426,900 | 18 | 18.80 | 18 | 907,400 | 30,000 | 0 |
| 27/05/2026 |
18.20
|
249,600 | 17.95 | 18.20 | 17.60 | 67,500 | 10,500 | 0 |
| 26/05/2026 |
17.60
|
96,200 | 17.55 | 17.80 | 17.40 | 800 | 2,007 | 0 |
| 25/05/2026 |
17.50
|
76,400 | 17.55 | 17.70 | 17.45 | 1,100 | 6,100 | 0 |
| 22/05/2026 |
17.55
|
107,200 | 17.95 | 17.95 | 17.50 | 0 | 10,300 | 0 |
| 21/05/2026 |
17.80
|
145,800 | 17.45 | 17.80 | 17.40 | 4,800 | 28,900 | 0 |
| 20/05/2026 |
17.50
|
194,300 | 17.50 | 17.65 | 17.25 | 31,300 | 41,400 | 0 |
| 19/05/2026 |
17.50
|
267,400 | 17.90 | 18.05 | 17.50 | 1,100 | 83,200 | 0 |
| 18/05/2026 |
17.85
|
241,400 | 17.15 | 17.85 | 17.10 | 3,100 | 62,300 | 0 |
| 15/05/2026 |
17.30
|
117,600 | 17.45 | 17.45 | 17.05 | 1,100 | 35,500 | 0 |
| 14/05/2026 |
17.50
|
77,500 | 17.70 | 17.70 | 17.40 | 0 | 20,900 | 0 |
| 13/05/2026 |
17.60
|
79,300 | 17.40 | 17.60 | 17.35 | 900 | 18,300 | 0 |
| 12/05/2026 |
17.45
|
103,600 | 17.40 | 17.50 | 17.20 | 2,000 | 21,600 | 0 |
| 11/05/2026 |
17.35
|
138,900 | 17.65 | 17.65 | 17.30 | 100 | 23,200 | 0 |
| 08/05/2026 |
17.65
|
127,400 | 17.70 | 17.85 | 17.65 | 1,200 | 28,100 | 0 |
| 07/05/2026 |
17.70
|
173,300 | 17.80 | 17.80 | 17.55 | 8,500 | 14,000 | 0 |
| 06/05/2026 |
17.60
|
111,400 | 17.50 | 17.80 | 17.50 | 2,200 | 16,711 | 0 |
| 05/05/2026 |
17.50
|
64,500 | 17.60 | 17.65 | 17.50 | 0 | 10,500 | 0 |
| 04/05/2026 |
17.60
|
89,500 | 17.50 | 17.70 | 17.45 | 700 | 18,995 | 0 |
| 29/04/2026 |
17.60
|
32,000 | 17.50 | 17.65 | 17.40 | 100 | 6,400 | 0 |
| 28/04/2026 |
17.60
|
126,500 | 17.70 | 17.80 | 17.45 | 70,000 | 28,200 | 0 |
| 24/04/2026 |
17.70
|
202,400 | 17.90 | 17.90 | 17.70 | 0 | 32,700 | 0 |
| 23/04/2026 |
17.70
|
157,500 | 17.65 | 17.85 | 17.35 | 1,900 | 37,709 | 0 |
| 22/04/2026 |
17.40
|
301,200 | 17.70 | 17.80 | 17.30 | 900 | 35,200 | 0 |
| 21/04/2026 |
17.70
|
130,300 | 18 | 18 | 17.70 | 2,600 | 17,900 | 0 |
| 20/04/2026 |
17.75
|
153,100 | 18 | 18.10 | 17.75 | 1,703 | 17,800 | 0 |
| 17/04/2026 |
17.75
|
402,300 | 17.85 | 17.90 | 17.60 | 4,300 | 33,500 | 0 |
| 16/04/2026 |
17.85
|
483,000 | 18.50 | 18.65 | 17.75 | 23,700 | 74,700 | 0 |
| 15/04/2026 |
18.50
|
147,900 | 18.70 | 18.80 | 18.40 | 0 | 28,120 | 0 |
| 14/04/2026 |
18.80
|
70,000 | 18.60 | 18.80 | 18.55 | 24,300 | 7,300 | 0 |
| 13/04/2026 |
18.50
|
144,500 | 18.40 | 19.10 | 18.40 | 600 | 13,500 | 0 |
| 10/04/2026 |
19
|
280,300 | 19.20 | 19.45 | 18.95 | 32,100 | 12,500 | 0 |
| 09/04/2026 |
19
|
137,600 | 19.30 | 19.40 | 18.95 | 3,700 | 8,600 | 0 |
| 08/04/2026 |
19.30
|
196,700 | 19.45 | 19.55 | 19.10 | 13,400 | 20,435 | 0 |
| 07/04/2026 |
19.10
|
195,300 | 18.85 | 19.25 | 18.85 | 85,400 | 1,900 | 1.0 |
| 06/04/2026 |
18.90
|
449,600 | 19.85 | 19.85 | 18.90 | 78,700 | 42,200 | 0.7 |
| 03/04/2026 |
19.65
|
302,100 | 19.45 | 19.90 | 19 | 3,800 | 12,700 | -0.2 |
| 02/04/2026 |
19.45
|
577,800 | 20.20 | 20.75 | 19.40 | 119,600 | 568,900 | -8.9 |
| 01/04/2026 |
20.20
|
615,900 | 20.45 | 20.45 | 19.80 | 7,100 | 1,100 | 0.1 |
| 31/03/2026 |
20.10
|
602,700 | 20.40 | 20.40 | 19.40 | 108,200 | 40,600 | 1.3 |
| 30/03/2026 |
19.80
|
605,000 | 19.40 | 20.30 | 19 | 95,900 | 15,100 | 1.5 |
| 27/03/2026 |
19.40
|
418,100 | 19 | 19.50 | 18.95 | 95,900 | 15,100 | 1.5 |
| 26/03/2026 |
19
|
588,500 | 19.55 | 19.90 | 19 | 103,100 | 50,500 | 1.0 |
| 25/03/2026 |
19.55
|
1,115,700 | 18.75 | 19.80 | 18.50 | 35,800 | 241,600 | -3.9 |
| 24/03/2026 |
18.70
|
1,186,600 | 17.50 | 18.70 | 17.50 | 5,400 | 63,400 | -1.0 |
| 23/03/2026 |
17.50
|
294,700 | 17.80 | 17.90 | 17.10 | 5,400 | 63,400 | -1.0 |
| 20/03/2026 |
17.75
|
297,900 | 17.20 | 17.80 | 17.10 | 74,000 | 25,200 | 0.9 |
| 19/03/2026 |
17.15
|
93,000 | 17 | 17.25 | 17 | 3,200 | 15,600 | -0.2 |
| 18/03/2026 |
17.40
|
64,100 | 17.20 | 17.40 | 17.15 | 8,500 | 38,300 | -0.5 |
| 17/03/2026 |
17.30
|
122,600 | 17.10 | 17.40 | 17.10 | 49,100 | 42,400 | 0.1 |
| 16/03/2026 |
17.15
|
188,100 | 17.10 | 17.40 | 16.95 | 800 | 22,300 | -0.4 |
| 13/03/2026 |
17.25
|
76,700 | 17.20 | 17.40 | 17.15 | 800 | 22,300 | -0.4 |
| 12/03/2026 |
17.40
|
431,900 | 17.45 | 17.55 | 17 | 45,800 | 312,700 | -4.6 |