| 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) |
-3.10 | -18.24% | 62,828,000 | -434,130 | 0 |
13.80
17
13.80
|
|
2 tháng
(2026-04-20) |
-0.80 | -5.44% | 118,585,600 | -446,080 | 0 |
13.80
17
13.80
|
|
3 tháng
(2026-03-19) |
-3.20 | -18.71% | 196,657,100 | -91,880 | 0.4 |
13.80
17.10
13.80
|
|
6 tháng
(2025-12-19) |
3.30 | 31.13% | 689,955,100 | -4,379,280 | -89.7 |
10.60
24.80
13.80
|
|
12 tháng
(2025-06-23) |
1.26 | 9.95% | 863,713,400 | -18,468,780 | -134.5 |
10.10
24.80
13.80
|
|
24 tháng
(2024-06-27) |
1.72 | 14.10% | 1,232,246,493 | -15,794,570 | -56.5 |
8.53
24.80
13.80
|
|
36 tháng
(2023-07-03) |
4.13 | 42.29% | 1,536,687,403 | -16,631,756 | -65.9 |
8.53
24.80
13.80
|
|
60 tháng
(2021-07-13) |
2.09 | 17.74% | 2,353,554,821 | -21,404,524 | -122.2 |
5.88
24.80
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
13.80
|
1,726,700 | 13.90 | 13.90 | 13.60 | 0 | 121,500 | 0 |
| 16/06/2026 |
13.90
|
1,156,400 | 13.50 | 14 | 13.40 | 0 | 0 | 0 |
| 15/06/2026 |
13.80
|
3,859,200 | 12.30 | 14.40 | 12.30 | 0 | 0 | 0 |
| 12/06/2026 |
14.40
|
1,136,600 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 11/06/2026 |
14.50
|
954,200 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 10/06/2026 |
14.40
|
1,629,900 | 12.40 | 14.60 | 12.40 | 0 | 0 | 0 |
| 09/06/2026 |
14.50
|
1,455,600 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
| 08/06/2026 |
14.70
|
1,898,300 | 14.90 | 15 | 14.50 | 600 | 17,600 | 0 |
| 05/06/2026 |
14.90
|
1,607,200 | 15 | 15.20 | 14.70 | 0 | 0 | 0 |
| 04/06/2026 |
15
|
2,971,900 | 14.70 | 15.50 | 14.70 | 0 | 0 | 0 |
| 03/06/2026 |
14.80
|
1,580,800 | 14.50 | 14.90 | 14.50 | 0 | 20,500 | 0 |
| 02/06/2026 |
14.60
|
1,793,100 | 15 | 15.20 | 14.40 | 0 | 0 | 0 |
| 01/06/2026 |
14.90
|
1,306,400 | 15 | 15.30 | 14.70 | 0 | 0 | 0 |
| 29/05/2026 |
15.10
|
2,203,800 | 14.80 | 15.30 | 14.50 | 0 | 0 | 0 |
| 28/05/2026 |
14.70
|
1,945,800 | 14.80 | 15.10 | 14.50 | 0 | 2,000 | 0 |
| 27/05/2026 |
14.80
|
1,963,900 | 15 | 15.20 | 14.60 | 0 | 0 | 0 |
| 26/05/2026 |
15.10
|
1,493,100 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
| 25/05/2026 |
14.70
|
4,242,100 | 15.40 | 15.50 | 14.50 | 9,300 | 0 | 0 |
| 22/05/2026 |
15.60
|
2,516,100 | 15.60 | 15.90 | 15 | 0 | 11,000 | 0 |
| 21/05/2026 |
15.60
|
3,570,800 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 |
| 20/05/2026 |
15.70
|
6,225,700 | 15.70 | 16.20 | 14.30 | 0 | 0 | 0 |
| 19/05/2026 |
15.60
|
8,282,100 | 17 | 17.30 | 15.20 | 94,000 | 230 | 0 |
| 18/05/2026 |
17
|
9,035,000 | 15.80 | 17.40 | 15.70 | 13,300 | 500,000 | 0 |
| 15/05/2026 |
15.80
|
6,551,500 | 15.20 | 16 | 15 | 0 | 3,000 | 0 |
| 14/05/2026 |
15.20
|
2,311,100 | 15.30 | 15.80 | 15.10 | 0 | 100 | 0 |
| 13/05/2026 |
15.30
|
11,367,000 | 14.40 | 15.90 | 14.10 | 14,000 | 1,349,900 | 0 |
| 12/05/2026 |
14.40
|
2,162,700 | 14.10 | 14.40 | 14 | 83,000 | 0 | 0 |
| 11/05/2026 |
14.20
|
2,794,100 | 14.20 | 14.50 | 13.80 | 417,300 | 0 | 0 |
| 08/05/2026 |
14.20
|
2,196,900 | 14.30 | 14.50 | 14 | 100 | 0 | 0 |
| 07/05/2026 |
14.30
|
2,723,200 | 14.60 | 14.60 | 14.10 | 0 | 0 | 0 |
| 06/05/2026 |
14.60
|
2,208,900 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 05/05/2026 |
14.80
|
3,740,700 | 14.60 | 14.90 | 14.20 | 0 | 0 | 0 |
| 04/05/2026 |
14.50
|
3,721,500 | 14 | 14.90 | 14 | 1,150 | 1,000 | 0 |
| 29/04/2026 |
14.10
|
1,845,700 | 14.10 | 14.20 | 13.80 | 0 | 0 | 0 |
| 28/04/2026 |
14.10
|
3,062,700 | 14.70 | 14.70 | 13.90 | 1,000 | 0 | 0 |
| 24/04/2026 |
14.70
|
1,791,200 | 14.70 | 15 | 14.50 | 0 | 0 | 0 |
| 23/04/2026 |
14.60
|
2,908,300 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 22/04/2026 |
14.90
|
2,117,000 | 15 | 15.40 | 14.80 | 0 | 0 | 0 |
| 21/04/2026 |
15
|
3,342,200 | 14.70 | 15.20 | 14.50 | 1,113,500 | 225,000 | 0 |
| 20/04/2026 |
14.70
|
912,900 | 14.90 | 15 | 14.60 | 0 | 63,000 | 0 |
| 17/04/2026 |
14.90
|
2,696,100 | 14.70 | 15 | 14.60 | 166,300 | 300,000 | 0 |
| 16/04/2026 |
14.70
|
1,414,400 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
| 15/04/2026 |
14.80
|
3,015,900 | 14.80 | 15 | 14.60 | 497,600 | 0 | 0 |
| 14/04/2026 |
14.80
|
3,629,000 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 13/04/2026 |
15
|
2,572,800 | 15.20 | 15.40 | 14.80 | 0 | 100 | 0 |
| 10/04/2026 |
15.20
|
7,142,700 | 14.20 | 15.50 | 14 | 0 | 100 | 0 |
| 09/04/2026 |
14.20
|
2,342,500 | 14.40 | 14.50 | 12.50 | 0 | 0 | 0 |
| 08/04/2026 |
14.40
|
3,298,700 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
| 07/04/2026 |
14.10
|
2,710,200 | 14.30 | 14.80 | 13.80 | 0 | 0 | 0 |
| 06/04/2026 |
14.30
|
3,115,700 | 15.10 | 15.20 | 14 | 0 | 0 | 0 |
| 03/04/2026 |
15.10
|
2,293,100 | 15.10 | 15.50 | 14.90 | 300 | 0 | 0 |
| 02/04/2026 |
15.10
|
2,703,100 | 15.20 | 15.50 | 14.70 | 100 | 0 | 0 |
| 01/04/2026 |
15.20
|
3,762,700 | 15.50 | 15.70 | 15 | 100 | 1,500 | 0 |
| 31/03/2026 |
15.50
|
2,965,000 | 15.90 | 16.20 | 15.30 | 0 | 0 | 0 |
| 30/03/2026 |
15.90
|
3,382,000 | 15.60 | 16.20 | 15.60 | 8,900 | 0 | 0 |
| 27/03/2026 |
15.60
|
3,663,600 | 15.20 | 15.60 | 15.10 | 200 | 0 | 0 |
| 26/03/2026 |
15.20
|
2,907,400 | 15.60 | 16 | 14.90 | 0 | 0 | 0 |
| 25/03/2026 |
15.60
|
3,749,800 | 15.50 | 16.20 | 14.80 | 1,200 | 0 | 0 |
| 24/03/2026 |
14.80
|
4,798,400 | 15.80 | 15.80 | 14.10 | 0 | 14,000 | 0 |
| 23/03/2026 |
14.80
|
5,419,600 | 16 | 16.50 | 14.70 | 0 | 28,800 | 0 |
| 20/03/2026 |
16
|
6,070,800 | 17.40 | 17.60 | 15.70 | 12,700 | 0 | 0.2 |
| 19/03/2026 |
17.10
|
4,418,000 | 18 | 18.60 | 16.90 | 16,600 | 5,300 | 0.2 |
| 18/03/2026 |
18
|
7,537,000 | 16.30 | 18.90 | 16.10 | 0 | 300 | -0.0 |
| 17/03/2026 |
16.30
|
6,007,100 | 17.70 | 18 | 16.20 | 300 | 1,400 | -0.0 |
| 16/03/2026 |
17.70
|
12,763,700 | 22.50 | 22.50 | 17 | 500 | 0 | 0.0 |
| 13/03/2026 |
19.20
|
10,599,900 | 21 | 21.90 | 18.30 | 5,200 | 0 | 0.1 |
| 12/03/2026 |
21
|
4,324,700 | 22 | 22 | 20.90 | 0 | 0 | 0 |
| 11/03/2026 |
21.40
|
8,473,700 | 20.40 | 21.80 | 19 | 41,300 | 2,300 | 0.8 |
| 10/03/2026 |
20.20
|
10,756,700 | 20.90 | 22.50 | 19.90 | 47,000 | 409,000 | -8.4 |
| 09/03/2026 |
20.90
|
20,913,700 | 25 | 26.10 | 19.50 | 47,000 | 409,000 | -8.4 |
| 06/03/2026 |
22.50
|
8,318,600 | 21.90 | 23.50 | 21.90 | 100 | 12,500 | -0.3 |
| 05/03/2026 |
21.90
|
14,509,800 | 23.60 | 24 | 21.70 | 88,300 | 505,400 | -10.0 |
| 04/03/2026 |
23.60
|
22,859,900 | 25 | 25.60 | 22 | 85,100 | 1,006,200 | -22.3 |
| 03/03/2026 |
24.80
|
29,025,100 | 25 | 25 | 21.90 | 5,000 | 502,100 | -10.9 |
| 02/03/2026 |
21.90
|
11,507,200 | 19.20 | 21.90 | 19.20 | 1,100 | 523,600 | -9.5 |
| 27/02/2026 |
19.20
|
18,746,700 | 17.50 | 19.60 | 17.50 | 0 | 193,500 | -3.3 |
| 26/02/2026 |
17.50
|
7,899,000 | 17.40 | 17.50 | 16.60 | 99,300 | 1,300 | 1.7 |
| 25/02/2026 |
17.30
|
9,736,800 | 17.20 | 18 | 16.70 | 0 | 3,100 | -0.1 |
| 24/02/2026 |
17.20
|
6,488,400 | 17.30 | 17.60 | 16.90 | 2,100 | 100 | 0.0 |
| 23/02/2026 |
17.30
|
10,041,500 | 16 | 17.60 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16
|
3,525,000 | 15.70 | 16 | 15.30 | 0 | 100 | -0.0 |
| 12/02/2026 |
15.70
|
2,700,700 | 13.10 | 16.10 | 13.10 | 100,200 | 300 | 1.5 |
| 11/02/2026 |
15.80
|
3,996,000 | 15.50 | 15.80 | 14.80 | 200 | 0 | 0.0 |
| 10/02/2026 |
15.40
|
11,727,600 | 16.80 | 17 | 14.50 | 300 | 0 | 0.0 |
| 09/02/2026 |
16.80
|
2,556,600 | 16.30 | 17.20 | 16.30 | 0 | 25,000 | -0.4 |
| 06/02/2026 |
16.30
|
15,333,300 | 16.90 | 17.30 | 15.30 | 300,200 | 505,000 | -3.5 |
| 05/02/2026 |
16.90
|
10,884,400 | 17.90 | 18.30 | 16.90 | 300,200 | 505,000 | -3.5 |
| 04/02/2026 |
17.80
|
6,384,000 | 18.30 | 18.30 | 17.30 | 1,100 | 523,600 | -9.5 |
| 03/02/2026 |
17.80
|
12,975,500 | 17.20 | 18.70 | 16.90 | 1,000 | 10,000 | -0.1 |
| 02/02/2026 |
17
|
9,516,700 | 17 | 17.20 | 15.90 | 1,000 | 10,000 | -0.1 |
| 30/01/2026 |
16.30
|
18,431,700 | 15 | 17 | 15 | 0 | 0 | 0 |
| 29/01/2026 |
15
|
3,534,800 | 15.40 | 15.50 | 14.70 | 0 | 44,800 | -0.7 |
| 28/01/2026 |
15.10
|
17,151,900 | 14.70 | 16.20 | 14.70 | 0 | 35,500 | -0.5 |
| 27/01/2026 |
14.70
|
7,394,500 | 14.40 | 14.80 | 14 | 1,000 | 23,900 | -0.3 |
| 26/01/2026 |
14.40
|
7,404,700 | 14.40 | 15 | 14.10 | 59,700 | 500 | 0.9 |
| 23/01/2026 |
14.20
|
8,381,000 | 15.40 | 15.40 | 13.90 | 100 | 0 | 0.0 |
| 22/01/2026 |
15.10
|
6,121,800 | 15.20 | 16 | 15.10 | 0 | 32,900 | -0.5 |
| 21/01/2026 |
15.20
|
11,560,900 | 14.90 | 15.40 | 14.40 | 14,400 | 0 | 0.2 |
| 20/01/2026 |
14.90
|
7,934,500 | 15.10 | 15.50 | 14.70 | 0 | 56,200 | -0.8 |
| 19/01/2026 |
15
|
11,714,500 | 14.30 | 15.50 | 14.10 | 8,100 | 138,700 | -2.0 |