| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.55 | -3.38% | 5,385,000 | -436,900 | 0 |
15.40
16.55
15.55
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.26% | 14,919,300 | -272,642 | 0 |
15.40
16.65
15.55
|
|
3 tháng
(2026-03-20) |
0.05 | 0.32% | 26,014,600 | 204,358 | 10.2 |
15.25
16.65
15.55
|
|
6 tháng
(2025-12-22) |
-1.30 | -7.65% | 89,142,500 | 1,794,458 | 38.0 |
15.15
19.35
15.55
|
|
12 tháng
(2025-06-23) |
-1.08 | -6.42% | 364,334,100 | -2,175,142 | -22.9 |
15.15
20.88
15.55
|
|
24 tháng
(2024-06-28) |
-4.56 | -22.52% | 934,650,100 | 741,176 | 20.8 |
11.59
25.09
15.55
|
|
36 tháng
(2023-07-04) |
6.22 | 65.64% | 1,200,763,100 | 1,804,076 | 48.9 |
8.84
25.09
15.55
|
|
60 tháng
(2021-07-14) |
7 | 80.40% | 1,642,108,600 | 1,053,437 | 69.9 |
5.58
25.09
15.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
15.55
|
84,400 | 15.70 | 15.75 | 15.50 | 0 | 17,200 | 0 |
| 17/06/2026 |
15.70
|
142,600 | 15.65 | 15.90 | 15.60 | 8,000 | 12,100 | 0 |
| 16/06/2026 |
15.55
|
157,400 | 15.35 | 15.70 | 15.35 | 10,700 | 18,600 | 0 |
| 15/06/2026 |
15.55
|
222,700 | 15.45 | 15.70 | 15.35 | 10,900 | 44,000 | 0 |
| 12/06/2026 |
15.40
|
164,700 | 15.50 | 15.50 | 15.35 | 8,200 | 51,000 | 0 |
| 11/06/2026 |
15.45
|
96,300 | 15.25 | 15.65 | 15.25 | 9,400 | 17,300 | 0 |
| 10/06/2026 |
15.70
|
116,900 | 15.50 | 15.70 | 15.35 | 0 | 25,900 | 0 |
| 09/06/2026 |
15.55
|
202,900 | 15.40 | 15.60 | 15.40 | 0 | 57,600 | 0 |
| 08/06/2026 |
15.40
|
411,200 | 15.80 | 15.80 | 15.30 | 16,000 | 102,000 | 0 |
| 05/06/2026 |
15.85
|
96,500 | 16.15 | 16.15 | 15.80 | 0 | 31,800 | 0 |
| 04/06/2026 |
15.90
|
117,600 | 15.85 | 16.10 | 15.80 | 1,000 | 44,600 | 0 |
| 03/06/2026 |
15.85
|
157,200 | 15.80 | 16 | 15.70 | 100 | 60,900 | 0 |
| 02/06/2026 |
15.80
|
343,400 | 15.90 | 16 | 15.80 | 0 | 100,500 | 0 |
| 01/06/2026 |
16.05
|
156,200 | 16 | 16.15 | 15.90 | 0 | 14,900 | 0 |
| 29/05/2026 |
16
|
209,800 | 16.05 | 16.30 | 16 | 0 | 53,000 | 0 |
| 28/05/2026 |
16.15
|
197,300 | 16.50 | 16.50 | 16.15 | 0 | 18,000 | 0 |
| 27/05/2026 |
16.50
|
328,500 | 16.60 | 16.80 | 16.45 | 26,100 | 3,800 | 0 |
| 26/05/2026 |
16.55
|
394,200 | 16.35 | 16.80 | 16.35 | 53,800 | 39,000 | 0 |
| 25/05/2026 |
16.50
|
508,700 | 16.35 | 16.70 | 16.35 | 57,100 | 8,800 | 0 |
| 22/05/2026 |
16.30
|
152,700 | 16.45 | 16.45 | 16.30 | 27,100 | 600 | 0 |
| 21/05/2026 |
16.40
|
158,900 | 16.25 | 16.40 | 16.10 | 26,300 | 17,500 | 0 |
| 20/05/2026 |
16.25
|
772,600 | 16.35 | 16.40 | 15.70 | 76,100 | 49,600 | 0 |
| 19/05/2026 |
16.25
|
276,700 | 16.70 | 16.70 | 16.25 | 14,800 | 11,000 | 0 |
| 18/05/2026 |
16.40
|
347,300 | 16.45 | 16.70 | 16.35 | 15,300 | 12,100 | 0 |
| 15/05/2026 |
16.65
|
1,329,100 | 16.10 | 16.75 | 16.10 | 276,700 | 200 | 0 |
| 14/05/2026 |
16.10
|
490,900 | 16.05 | 16.50 | 16 | 17,400 | 24,500 | 0 |
| 13/05/2026 |
16
|
419,900 | 15.90 | 16 | 15.80 | 0 | 53,800 | 0 |
| 12/05/2026 |
15.90
|
205,000 | 16.05 | 16.10 | 15.85 | 13,500 | 41,500 | 0 |
| 11/05/2026 |
15.90
|
513,000 | 16 | 16.20 | 15.50 | 17,200 | 44,300 | 0 |
| 08/05/2026 |
16
|
387,800 | 16.20 | 16.20 | 15.95 | 2,000 | 69,100 | 0 |
| 07/05/2026 |
16.20
|
401,900 | 16.45 | 16.55 | 16.20 | 16,100 | 35,100 | 0 |
| 06/05/2026 |
16.40
|
252,800 | 16.40 | 16.50 | 16.25 | 38,400 | 13,500 | 0 |
| 05/05/2026 |
16.40
|
537,900 | 16.50 | 16.60 | 16.15 | 52,000 | 16,700 | 0 |
| 04/05/2026 |
16.50
|
581,800 | 16.70 | 16.75 | 16.40 | 9,900 | 56,100 | 0 |
| 29/04/2026 |
16.60
|
1,336,500 | 16.05 | 16.60 | 15.95 | 120,900 | 57,100 | 0 |
| 28/04/2026 |
16.05
|
760,400 | 15.95 | 16.10 | 15.90 | 113,000 | 14,700 | 0 |
| 24/04/2026 |
15.95
|
579,800 | 16 | 16.15 | 15.80 | 111,600 | 14,200 | 0 |
| 23/04/2026 |
15.85
|
517,500 | 15.85 | 15.95 | 15.70 | 41,800 | 87,000 | 0 |
| 22/04/2026 |
15.80
|
338,600 | 15.80 | 15.95 | 15.70 | 0 | 70,500 | 0 |
| 21/04/2026 |
15.80
|
334,300 | 15.80 | 16.05 | 15.75 | 800 | 45,500 | 0 |
| 20/04/2026 |
15.90
|
199,800 | 15.85 | 15.95 | 15.70 | 4,700 | 31,142 | 0 |
| 17/04/2026 |
15.90
|
227,300 | 16.05 | 16.10 | 15.85 | 0 | 45,800 | 0 |
| 16/04/2026 |
16
|
254,900 | 16.05 | 16.10 | 15.90 | 0 | 50,200 | 0 |
| 15/04/2026 |
16.05
|
383,900 | 16.15 | 16.30 | 16 | 14,800 | 21,000 | 0 |
| 14/04/2026 |
16.05
|
803,500 | 16.30 | 16.30 | 16 | 0 | 27,600 | 0 |
| 13/04/2026 |
16.20
|
235,300 | 16.15 | 16.40 | 16.05 | 0 | 36,600 | 0 |
| 10/04/2026 |
16.15
|
289,800 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
| 09/04/2026 |
16.30
|
623,700 | 16.15 | 16.75 | 16.15 | 20,300 | 0 | 0 |
| 08/04/2026 |
16.30
|
713,000 | 16.30 | 16.40 | 15.95 | 44,100 | 17,900 | 0 |
| 07/04/2026 |
15.80
|
243,400 | 15.45 | 15.80 | 15.45 | 12,300 | 24,500 | 0.1 |
| 06/04/2026 |
15.55
|
258,200 | 15.75 | 16 | 15.55 | 52,800 | 1,000 | 0.8 |
| 03/04/2026 |
16
|
551,900 | 16.20 | 16.30 | 15.70 | 100,300 | 3,300 | 1.6 |
| 02/04/2026 |
16.25
|
396,100 | 16.30 | 16.30 | 15.95 | 67,000 | 600 | 1.1 |
| 01/04/2026 |
16.25
|
857,000 | 16.50 | 16.65 | 16.20 | 201,700 | 30,100 | 3.2 |
| 31/03/2026 |
16.20
|
605,700 | 16.05 | 16.35 | 16 | 2,800 | 10,600 | -0.1 |
| 30/03/2026 |
16.15
|
469,000 | 16 | 16.35 | 16 | 116,000 | 77,700 | 0.6 |
| 27/03/2026 |
16.30
|
1,166,400 | 15.75 | 16.45 | 15.75 | 116,000 | 77,700 | 0.6 |
| 26/03/2026 |
15.90
|
504,900 | 16 | 16.30 | 15.90 | 44,900 | 39,700 | 0.1 |
| 25/03/2026 |
16.10
|
617,200 | 16 | 16.40 | 15.80 | 141,000 | 25,500 | 1.8 |
| 24/03/2026 |
16
|
877,700 | 15.75 | 16.05 | 15.30 | 80,500 | 52,800 | 0.4 |
| 23/03/2026 |
15.25
|
752,200 | 15.20 | 15.55 | 14.95 | 80,500 | 52,800 | 0.4 |
| 20/03/2026 |
15.65
|
264,200 | 15.75 | 15.90 | 15.55 | 9,500 | 32,100 | -0.4 |
| 19/03/2026 |
15.90
|
458,000 | 15.60 | 16 | 15.50 | 44,000 | 49,700 | -0.1 |
| 18/03/2026 |
15.70
|
370,400 | 16 | 16 | 15.60 | 10,000 | 86,300 | -1.2 |
| 17/03/2026 |
16
|
301,300 | 16.10 | 16.30 | 16 | 28,700 | 39,000 | -0.2 |
| 16/03/2026 |
16.10
|
353,100 | 16.15 | 16.40 | 16 | 92,200 | 31,700 | 1.0 |
| 13/03/2026 |
16
|
524,600 | 15.75 | 16.25 | 15.75 | 92,200 | 31,700 | 1.0 |
| 12/03/2026 |
15.95
|
445,500 | 16.25 | 16.25 | 15.70 | 68,500 | 600 | 1.1 |
| 11/03/2026 |
16.25
|
588,600 | 15.35 | 16.35 | 15.35 | 61,100 | 100 | 1.0 |
| 10/03/2026 |
15.70
|
552,400 | 15.90 | 15.90 | 15.15 | 60,500 | 13,900 | 0.7 |
| 09/03/2026 |
15.15
|
1,101,300 | 15.20 | 15.70 | 15.15 | 60,500 | 13,900 | 0.7 |
| 06/03/2026 |
16.25
|
507,300 | 16.80 | 16.80 | 16.20 | 20,000 | 70,900 | -0.8 |
| 05/03/2026 |
16.65
|
414,700 | 17 | 17 | 16.60 | 34,800 | 16,500 | 0.3 |
| 04/03/2026 |
16.80
|
835,800 | 16.95 | 17.10 | 16.35 | 100,300 | 3,300 | 1.6 |
| 03/03/2026 |
16.95
|
551,100 | 16.50 | 17 | 16.50 | 73,000 | 161,200 | -1.5 |
| 02/03/2026 |
16.50
|
1,119,900 | 16.60 | 16.90 | 16.50 | 87,400 | 10,800 | 1.3 |
| 27/02/2026 |
17
|
800,000 | 17.20 | 17.25 | 16.95 | 20,000 | 38,400 | -0.3 |
| 26/02/2026 |
17.30
|
410,900 | 17.25 | 17.35 | 17.10 | 0 | 49,300 | -0.8 |
| 25/02/2026 |
17.30
|
742,400 | 17 | 17.30 | 17 | 70,900 | 34,600 | 0.6 |
| 24/02/2026 |
17
|
349,500 | 16.95 | 17.10 | 16.95 | 73,700 | 7,100 | 1.1 |
| 23/02/2026 |
16.95
|
343,700 | 17 | 17.10 | 16.85 | 35,100 | 16,000 | 0.3 |
| 13/02/2026 |
16.90
|
271,200 | 17 | 17.15 | 16.90 | 2,500 | 2,200 | 0.0 |
| 12/02/2026 |
17
|
341,200 | 16.95 | 17.20 | 16.80 | 0 | 2,800 | -0.0 |
| 11/02/2026 |
16.90
|
773,000 | 16.55 | 17.25 | 16.50 | 101,000 | 0 | 1.7 |
| 10/02/2026 |
16.50
|
449,800 | 16.70 | 16.80 | 16.40 | 4,200 | 10,700 | -0.1 |
| 09/02/2026 |
16.70
|
393,300 | 16.60 | 16.85 | 16.45 | 51,100 | 35,600 | 0.3 |
| 06/02/2026 |
16.70
|
837,700 | 17 | 17 | 16.60 | 51,100 | 35,600 | 0.3 |
| 05/02/2026 |
17
|
511,700 | 17.35 | 17.45 | 17 | 6,200 | 8,500 | -0.0 |
| 04/02/2026 |
17.25
|
743,100 | 17 | 17.25 | 16.95 | 67,000 | 600 | 1.1 |
| 03/02/2026 |
17
|
817,300 | 17.30 | 17.30 | 16.95 | 87,400 | 10,800 | 1.3 |
| 02/02/2026 |
17
|
579,600 | 17 | 17.20 | 16.75 | 10,000 | 137,500 | -2.2 |
| 30/01/2026 |
17.05
|
591,000 | 17.05 | 17.30 | 17 | 0 | 74,000 | -1.3 |
| 29/01/2026 |
17.05
|
523,800 | 17.45 | 17.45 | 16.90 | 0 | 93,700 | -1.6 |
| 28/01/2026 |
17.35
|
1,539,400 | 17.10 | 17.65 | 16.30 | 68,000 | 24,300 | 0.7 |
| 27/01/2026 |
17.05
|
699,200 | 17.15 | 17.25 | 16.95 | 53,400 | 77,700 | -0.4 |
| 26/01/2026 |
17
|
1,538,300 | 17.95 | 17.95 | 17 | 104,200 | 49,500 | 0.9 |
| 23/01/2026 |
17.80
|
835,600 | 18.50 | 18.55 | 17.70 | 0 | 143,000 | -2.6 |
| 22/01/2026 |
18.50
|
3,641,300 | 17.35 | 18.55 | 17 | 147,600 | 77,300 | 1.3 |
| 21/01/2026 |
17.35
|
937,200 | 17.30 | 17.55 | 16.95 | 67,400 | 112,900 | -0.8 |
| 20/01/2026 |
17.30
|
1,502,800 | 17.75 | 17.80 | 17.05 | 126,600 | 116,700 | 0.2 |