| 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) |
3.50 | 15.22% | 625,131,000 | -38,440,938 | 0 |
22.65
26.50
22.75
|
|
2 tháng
(2026-04-16) |
2.85 | 12.05% | 890,799,400 | -148,960,444 | 0 |
22.50
26.50
22.75
|
|
3 tháng
(2026-03-17) |
2.75 | 11.58% | 1,131,156,600 | -155,237,382 | -140.0 |
22.50
26.50
22.75
|
|
6 tháng
(2025-12-17) |
2.50 | 10.42% | 1,955,613,400 | -233,678,882 | -1,987.6 |
21.70
26.50
22.75
|
|
12 tháng
(2025-06-20) |
5.05 | 23.54% | 3,858,392,500 | -265,219,319 | -2,779.7 |
21.20
29.45
22.75
|
|
24 tháng
(2024-06-25) |
6.41 | 31.88% | 5,894,480,700 | -273,741,187 | -2,956.3 |
18.21
29.45
22.75
|
|
36 tháng
(2023-07-03) |
11.02 | 71.24% | 8,075,728,800 | -273,797,006 | -2,957.9 |
14.81
29.45
22.75
|
|
60 tháng
(2021-07-12) |
11.14 | 72.52% | 10,506,037,700 | -273,869,163 | -2,959.6 |
10.26
29.45
22.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2026 |
22.30
|
13,315,500 | 22.80 | 22.85 | 22.30 | 241,581 | 919,652 | 0 |
| 15/06/2026 |
22.75
|
15,977,500 | 23.10 | 23.10 | 22.50 | 2,335,672 | 5,173,750 | 0 |
| 12/06/2026 |
26.50
|
61,171,200 | 26.70 | 27.10 | 26.50 | 9,384,571 | 7,526,951 | 0 |
| 11/06/2026 |
26.50
|
23,602,400 | 26.20 | 26.55 | 26.20 | 1,299,415 | 1,239,352 | 0 |
| 10/06/2026 |
26.50
|
38,019,700 | 26.50 | 27.05 | 26.15 | 3,684,826 | 4,785,400 | 0 |
| 09/06/2026 |
26.50
|
48,784,500 | 25.35 | 26.50 | 25.35 | 4,513,565 | 6,817,504 | 0 |
| 08/06/2026 |
25.25
|
27,681,100 | 25.70 | 26 | 25.15 | 5,374,277 | 1,517,424 | 0 |
| 05/06/2026 |
26.15
|
27,586,000 | 26.20 | 26.30 | 25.85 | 11,000,212 | 1,224,900 | 0 |
| 04/06/2026 |
26.25
|
46,895,000 | 26 | 26.50 | 25.90 | 27,118,102 | 30,530,754 | 0 |
| 03/06/2026 |
26
|
60,761,100 | 24.90 | 26.20 | 24.90 | 2,189,300 | 17,466,917 | 0 |
| 02/06/2026 |
25.10
|
33,097,100 | 24.90 | 25.40 | 24.75 | 4,373,650 | 9,126,724 | 0 |
| 01/06/2026 |
24.90
|
15,967,100 | 24.90 | 25.05 | 24.55 | 1,736,500 | 6,136,800 | 0 |
| 29/05/2026 |
24.90
|
16,936,300 | 24.50 | 25.20 | 24.50 | 1,101,750 | 3,842,100 | 0 |
| 28/05/2026 |
24.65
|
21,718,800 | 25.10 | 25.30 | 24.65 | 5,580,882 | 1,219,937 | 0 |
| 27/05/2026 |
25.20
|
40,506,300 | 24.85 | 25.45 | 24.55 | 8,552,865 | 6,122,069 | 0 |
| 26/05/2026 |
24.80
|
58,824,300 | 23.60 | 24.90 | 23.55 | 7,772,508 | 5,754,497 | 0 |
| 25/05/2026 |
23.55
|
30,477,300 | 22.95 | 23.60 | 22.95 | 3,674,900 | 9,493,180 | 0 |
| 22/05/2026 |
22.85
|
10,675,400 | 22.80 | 22.95 | 22.70 | 9,331,049 | 6,289,200 | 0 |
| 21/05/2026 |
22.80
|
13,391,700 | 22.70 | 22.90 | 22.65 | 1,262,684 | 7,073,200 | 0 |
| 20/05/2026 |
22.65
|
22,390,400 | 22.80 | 22.80 | 22.45 | 1,123,300 | 7,388,614 | 0 |
| 19/05/2026 |
22.80
|
15,520,700 | 23 | 23.10 | 22.80 | 716,325 | 7,291,657 | 0 |
| 18/05/2026 |
23
|
11,124,600 | 23.10 | 23.25 | 22.90 | 150,500 | 7,534,939 | 0 |
| 15/05/2026 |
23.30
|
21,591,900 | 22.80 | 23.35 | 22.80 | 6,063,700 | 6,394,551 | 0 |
| 14/05/2026 |
22.80
|
16,144,400 | 22.50 | 22.90 | 22.50 | 10,349,935 | 6,750,315 | 0 |
| 13/05/2026 |
22.50
|
21,238,100 | 22.70 | 22.75 | 22.40 | 1,684,700 | 13,224,500 | 0 |
| 12/05/2026 |
22.70
|
10,943,200 | 22.80 | 22.85 | 22.65 | 115,400 | 5,820,259 | 0 |
| 11/05/2026 |
22.75
|
12,866,600 | 23 | 23 | 22.75 | 658,600 | 6,375,505 | 0 |
| 08/05/2026 |
22.85
|
15,734,200 | 22.90 | 23.05 | 22.85 | 1,803,650 | 7,845,121 | 0 |
| 07/05/2026 |
22.90
|
20,236,200 | 23.10 | 23.20 | 22.85 | 1,900,200 | 14,829,642 | 0 |
| 06/05/2026 |
23.10
|
19,398,600 | 22.65 | 23.25 | 22.65 | 2,863,100 | 12,225,112 | 0 |
| 05/05/2026 |
22.60
|
28,808,700 | 23.10 | 23.15 | 22.50 | 696,910 | 19,501,900 | 0 |
| 04/05/2026 |
23.10
|
12,018,500 | 23.55 | 23.55 | 23.10 | 1,609,700 | 16,239,295 | 0 |
| 29/04/2026 |
23.50
|
8,936,800 | 23.50 | 23.55 | 23.30 | 4,643,800 | 9,308,442 | 0 |
| 28/04/2026 |
23.50
|
7,240,400 | 23.40 | 23.50 | 23.35 | 9,425,100 | 11,896,500 | 0 |
| 24/04/2026 |
23.40
|
17,478,700 | 23.55 | 23.60 | 23.30 | 1,675,618 | 13,553,303 | 0 |
| 23/04/2026 |
23.50
|
14,035,700 | 23.55 | 23.90 | 23.50 | 1,212,100 | 8,692,200 | 0 |
| 22/04/2026 |
23.60
|
8,805,900 | 23.75 | 23.80 | 23.55 | 2,743,341 | 3,715,640 | 0 |
| 21/04/2026 |
23.75
|
6,823,700 | 24 | 24.05 | 23.75 | 839,600 | 3,035,900 | 0 |
| 20/04/2026 |
23.95
|
8,670,200 | 23.85 | 24 | 23.75 | 2,266,600 | 3,867,605 | 0 |
| 17/04/2026 |
23.75
|
6,073,500 | 23.70 | 23.85 | 23.65 | 262,500 | 1,120,650 | 0 |
| 16/04/2026 |
23.65
|
8,623,100 | 23.90 | 23.90 | 23.60 | 7,580,380 | 4,518,000 | 0 |
| 15/04/2026 |
23.80
|
7,254,600 | 24.15 | 24.20 | 23.80 | 150,020 | 1,406,300 | 0 |
| 14/04/2026 |
24
|
15,449,600 | 23.95 | 24.15 | 23.80 | 1,720,800 | 2,491,824 | 0 |
| 13/04/2026 |
23.75
|
8,083,900 | 23.80 | 24 | 23.55 | 821,420 | 1,092,674 | 0 |
| 10/04/2026 |
23.85
|
8,136,300 | 24.10 | 24.20 | 23.85 | 149,500 | 170,800 | 0 |
| 09/04/2026 |
23.85
|
5,141,500 | 24.05 | 24.05 | 23.75 | 676,500 | 16,500 | 0 |
| 08/04/2026 |
24.10
|
19,727,300 | 23.70 | 24.15 | 23.55 | 4,359,120 | 821,300 | 0 |
| 07/04/2026 |
23.20
|
10,472,700 | 23.25 | 23.40 | 23.15 | 215,500 | 3,699,100 | -30.1 |
| 06/04/2026 |
23.25
|
5,554,000 | 23.50 | 23.50 | 23.20 | 1,485,900 | 1,514,800 | -0.5 |
| 03/04/2026 |
23.50
|
11,386,300 | 23.60 | 23.70 | 23.25 | 6,507,800 | 5,872,000 | 14.8 |
| 02/04/2026 |
23.60
|
9,767,900 | 23.70 | 23.70 | 23.30 | 1,153,500 | 9,341,700 | -193.7 |
| 01/04/2026 |
23.80
|
9,883,500 | 23.85 | 23.90 | 23.70 | 1,125,700 | 855,400 | 6.5 |
| 31/03/2026 |
23.55
|
13,096,000 | 23.65 | 23.85 | 23.45 | 1,858,600 | 4,646,700 | -65.9 |
| 30/03/2026 |
23.75
|
7,414,700 | 23.30 | 23.80 | 23.30 | 2,361,500 | 85,500 | 53.8 |
| 27/03/2026 |
23.80
|
7,638,400 | 23.40 | 23.80 | 23.30 | 2,361,500 | 85,500 | 53.8 |
| 26/03/2026 |
23.60
|
8,294,500 | 23.70 | 23.70 | 23.30 | 3,029,000 | 659,800 | 55.7 |
| 25/03/2026 |
23.80
|
12,449,400 | 23.20 | 23.80 | 23.15 | 6,402,300 | 6,986,000 | -13.2 |
| 24/03/2026 |
23.10
|
14,004,000 | 22.75 | 23.10 | 22.75 | 6,429,300 | 5,125,300 | 29.7 |
| 23/03/2026 |
22.50
|
15,858,400 | 22.95 | 22.95 | 22.45 | 6,429,300 | 5,125,300 | 29.7 |
| 20/03/2026 |
23
|
13,775,200 | 23.40 | 23.50 | 23 | 1,729,500 | 7,471,700 | -133.0 |
| 19/03/2026 |
23.60
|
16,614,600 | 23.50 | 23.80 | 23.25 | 2,153,900 | 2,401,100 | -5.8 |
| 18/03/2026 |
23.75
|
10,506,600 | 23.75 | 23.90 | 23.55 | 2,092,000 | 1,143,900 | 22.5 |
| 17/03/2026 |
23.75
|
9,847,800 | 23.50 | 23.85 | 23.50 | 4,344,300 | 2,820,700 | 35.7 |
| 16/03/2026 |
23.45
|
9,534,100 | 23.40 | 23.45 | 23.25 | 7,548,600 | 2,372,600 | 120.9 |
| 13/03/2026 |
23.45
|
15,525,700 | 22.95 | 23.45 | 22.80 | 7,548,600 | 2,372,600 | 120.9 |
| 12/03/2026 |
23.15
|
15,668,600 | 23 | 23.25 | 22.60 | 3,343,700 | 3,600,600 | -6.0 |
| 11/03/2026 |
23.20
|
18,301,200 | 23.05 | 23.60 | 23 | 7,970,800 | 2,912,200 | 118.3 |
| 10/03/2026 |
23.15
|
23,159,600 | 22.55 | 23.20 | 22 | 1,389,700 | 3,366,200 | -43.2 |
| 09/03/2026 |
21.70
|
35,451,400 | 22.10 | 22.65 | 21.70 | 1,389,700 | 3,366,200 | -43.2 |
| 06/03/2026 |
23.30
|
11,699,100 | 23.50 | 23.60 | 23.20 | 914,800 | 1,457,300 | -12.7 |
| 05/03/2026 |
23.55
|
9,923,300 | 23.50 | 23.55 | 23.20 | 749,900 | 1,662,200 | -21.4 |
| 04/03/2026 |
23.20
|
21,996,800 | 23.50 | 23.60 | 23.10 | 6,507,800 | 5,872,000 | 14.8 |
| 03/03/2026 |
23.50
|
14,088,200 | 23.95 | 24.25 | 23.50 | 573,100 | 2,093,900 | -36.6 |
| 02/03/2026 |
23.95
|
19,337,800 | 24 | 24.20 | 23.90 | 1,274,900 | 6,445,000 | -122.9 |
| 27/02/2026 |
24.55
|
11,051,000 | 24.45 | 24.60 | 24.20 | 6,744,100 | 2,760,300 | 97.5 |
| 26/02/2026 |
24.45
|
13,367,200 | 24.50 | 24.55 | 24.25 | 3,193,200 | 4,880,600 | -41.1 |
| 25/02/2026 |
24.45
|
16,965,000 | 24.10 | 24.45 | 24.05 | 3,916,500 | 3,293,900 | 15.1 |
| 24/02/2026 |
24
|
13,798,400 | 24.10 | 24.10 | 24 | 4,485,300 | 2,591,600 | 45.5 |
| 23/02/2026 |
24.05
|
11,535,400 | 24 | 24.10 | 23.85 | 4,101,600 | 5,619,000 | -36.4 |
| 13/02/2026 |
23.85
|
13,629,700 | 23.85 | 23.90 | 23.70 | 3,223,300 | 7,356,000 | -98.4 |
| 12/02/2026 |
23.85
|
17,469,600 | 23.65 | 23.85 | 23.55 | 4,403,500 | 10,152,900 | -136.5 |
| 11/02/2026 |
23.65
|
17,796,900 | 23.05 | 23.65 | 23.05 | 1,964,800 | 7,046,900 | -119.4 |
| 10/02/2026 |
23
|
14,120,400 | 23.10 | 23.15 | 22.85 | 2,344,500 | 7,771,600 | -124.7 |
| 09/02/2026 |
22.95
|
11,128,300 | 23.20 | 23.35 | 22.90 | 395,700 | 8,221,800 | -180.9 |
| 06/02/2026 |
23
|
18,597,300 | 23.40 | 23.45 | 23 | 395,700 | 8,221,800 | -180.9 |
| 05/02/2026 |
23.45
|
14,043,600 | 23.65 | 23.70 | 23.45 | 160,100 | 4,561,500 | -103.6 |
| 04/02/2026 |
23.60
|
17,881,700 | 23.70 | 23.80 | 23.55 | 1,153,500 | 9,341,700 | -193.7 |
| 03/02/2026 |
23.70
|
17,659,700 | 23.80 | 23.90 | 23.70 | 1,274,900 | 6,445,000 | -122.9 |
| 02/02/2026 |
23.75
|
14,303,300 | 24.05 | 24.05 | 23.70 | 1,162,000 | 6,245,000 | -121.1 |
| 30/01/2026 |
24.10
|
15,667,300 | 23.85 | 24.10 | 23.80 | 2,002,200 | 6,489,500 | -107.6 |
| 29/01/2026 |
23.80
|
20,344,800 | 24 | 24.15 | 23.75 | 2,661,400 | 11,694,200 | -215.6 |
| 28/01/2026 |
23.90
|
32,294,900 | 24.45 | 24.50 | 23.85 | 979,300 | 9,586,100 | -207.3 |
| 27/01/2026 |
24.70
|
12,471,600 | 24.60 | 24.80 | 24.45 | 2,427,100 | 3,899,000 | -36.2 |
| 26/01/2026 |
24.80
|
13,742,900 | 25.05 | 25.10 | 24.65 | 3,677,000 | 4,142,500 | -11.3 |
| 23/01/2026 |
25.05
|
11,781,000 | 25 | 25.10 | 24.90 | 6,102,200 | 2,445,600 | 91.4 |
| 22/01/2026 |
24.85
|
10,084,800 | 24.90 | 25.05 | 24.80 | 3,554,400 | 3,838,000 | -7.1 |
| 21/01/2026 |
24.85
|
12,924,400 | 25 | 25.15 | 24.75 | 4,708,500 | 1,282,400 | 85.3 |
| 20/01/2026 |
25.05
|
18,384,900 | 25.10 | 25.30 | 25 | 7,003,800 | 2,517,600 | 112.8 |
| 19/01/2026 |
25.10
|
10,927,600 | 24.90 | 25.15 | 24.75 | 3,421,600 | 520,400 | 72.5 |
| 16/01/2026 |
24.85
|
10,941,400 | 25 | 25.10 | 24.65 | 1,509,500 | 3,541,400 | -50.3 |
| 15/01/2026 |
24.90
|
14,169,900 | 24.85 | 24.90 | 24.55 | 2,454,100 | 3,674,800 | -30.0 |