| 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) |
0.05 | 0.34% | 3,159,900 | -618,622 | 0 |
14.35
14.80
14.60
|
|
2 tháng
(2026-04-20) |
-0.95 | -6.11% | 6,872,400 | -706,703 | 0 |
14.35
15.55
14.60
|
|
3 tháng
(2026-03-19) |
-1.85 | -11.25% | 16,258,200 | -896,903 | -1.8 |
14.35
17.45
14.60
|
|
6 tháng
(2025-12-19) |
-3.20 | -17.98% | 47,071,800 | -3,535,103 | -48.1 |
14.35
19.90
14.60
|
|
12 tháng
(2025-06-23) |
-3.90 | -21.09% | 106,305,500 | -5,957,713 | -96.3 |
14.35
20.95
14.60
|
|
24 tháng
(2024-06-27) |
-5.59 | -27.70% | 144,064,900 | -6,427,951 | -114.2 |
14.35
20.98
14.60
|
|
36 tháng
(2023-07-03) |
-2.08 | -12.49% | 201,159,100 | -7,582,451 | -137.4 |
14.35
21.19
14.60
|
|
60 tháng
(2021-07-13) |
-5.83 | -28.52% | 434,851,100 | -8,916,759 | -202.9 |
11.39
31.92
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
14.60
|
56,800 | 14.60 | 14.80 | 14.55 | 5,100 | 11,800 | 0 |
| 16/06/2026 |
14.60
|
147,500 | 14.45 | 14.80 | 14.35 | 4,700 | 31,226 | 0 |
| 15/06/2026 |
14.45
|
155,700 | 14.40 | 14.50 | 14.35 | 7,500 | 32,700 | 0 |
| 12/06/2026 |
14.40
|
62,900 | 14.45 | 14.50 | 14.35 | 200 | 10,300 | 0 |
| 11/06/2026 |
14.45
|
71,500 | 14.40 | 14.45 | 14.25 | 0 | 12,000 | 0 |
| 10/06/2026 |
14.45
|
52,900 | 14.35 | 14.45 | 14.30 | 0 | 15,900 | 0 |
| 09/06/2026 |
14.40
|
29,100 | 14.45 | 14.45 | 14.25 | 0 | 10,000 | 0 |
| 08/06/2026 |
14.45
|
119,400 | 14.35 | 14.45 | 14.25 | 100 | 44,200 | 0 |
| 05/06/2026 |
14.35
|
72,100 | 14.50 | 14.60 | 14.35 | 1,250 | 11,900 | 0 |
| 04/06/2026 |
14.50
|
129,200 | 14.50 | 14.55 | 14.45 | 300 | 24,703 | 0 |
| 03/06/2026 |
14.45
|
56,300 | 14.60 | 14.65 | 14.45 | 100 | 6,783 | 0 |
| 02/06/2026 |
14.50
|
85,100 | 14.70 | 14.80 | 14.50 | 700 | 17,100 | 0 |
| 01/06/2026 |
14.70
|
392,100 | 14.65 | 14.70 | 14.55 | 0 | 75,900 | 0 |
| 29/05/2026 |
14.65
|
193,000 | 14.85 | 14.85 | 14.55 | 0 | 39,300 | 0 |
| 28/05/2026 |
14.80
|
93,800 | 14.90 | 14.90 | 14.60 | 0 | 18,732 | 0 |
| 27/05/2026 |
14.80
|
150,400 | 14.60 | 14.80 | 14.55 | 0 | 29,000 | 0 |
| 26/05/2026 |
14.60
|
168,400 | 14.60 | 14.60 | 14.50 | 3,500 | 36,819 | 0 |
| 25/05/2026 |
14.60
|
113,000 | 14.80 | 14.80 | 14.55 | 0 | 23,505 | 0 |
| 22/05/2026 |
14.60
|
174,600 | 14.50 | 14.65 | 14.45 | 0 | 35,000 | 0 |
| 21/05/2026 |
14.45
|
158,900 | 14.55 | 14.60 | 14.45 | 200 | 35,300 | 0 |
| 20/05/2026 |
14.50
|
383,400 | 14.50 | 14.65 | 14.40 | 20,900 | 76,200 | 0 |
| 19/05/2026 |
14.50
|
127,900 | 14.55 | 14.55 | 14.45 | 1,000 | 24,304 | 0 |
| 18/05/2026 |
14.55
|
222,700 | 14.50 | 14.65 | 14.25 | 13,500 | 61,700 | 0 |
| 15/05/2026 |
14.50
|
85,600 | 14.50 | 14.60 | 14.40 | 584 | 27,800 | 0 |
| 14/05/2026 |
14.55
|
85,400 | 14.65 | 14.70 | 14.45 | 1,000 | 200 | 0 |
| 13/05/2026 |
14.55
|
204,200 | 14.25 | 14.70 | 14.25 | 9,600 | 1,500 | 0 |
| 12/05/2026 |
14.40
|
66,600 | 14.50 | 14.50 | 14.35 | 100 | 1,874 | 0 |
| 11/05/2026 |
14.45
|
111,600 | 14.50 | 14.55 | 14.40 | 5,000 | 3,000 | 0 |
| 08/05/2026 |
14.45
|
586,000 | 14.85 | 14.85 | 14.45 | 13,600 | 27,100 | 0 |
| 07/05/2026 |
14.85
|
111,200 | 15.05 | 15.05 | 14.85 | 1,100 | 2,400 | 0 |
| 06/05/2026 |
14.80
|
560,900 | 15.10 | 15.10 | 14.80 | 17,500 | 1,900 | 0 |
| 05/05/2026 |
15.10
|
106,000 | 15.20 | 15.20 | 14.95 | 1,000 | 6,400 | 0 |
| 04/05/2026 |
15.15
|
109,400 | 15.15 | 15.35 | 15.10 | 10,800 | 200 | 0 |
| 29/04/2026 |
15.10
|
72,300 | 15.10 | 15.20 | 15.05 | 400 | 900 | 0 |
| 28/04/2026 |
15.10
|
230,000 | 15.35 | 15.35 | 15.05 | 26,200 | 0 | 0 |
| 24/04/2026 |
15.05
|
286,200 | 15.15 | 15.25 | 15.05 | 10,900 | 4,000 | 0 |
| 23/04/2026 |
15.10
|
309,200 | 15.30 | 15.45 | 15.05 | 10,400 | 26,200 | 0 |
| 22/04/2026 |
15.45
|
169,600 | 15.55 | 15.55 | 15.35 | 1,000 | 41,500 | 0 |
| 21/04/2026 |
15.50
|
392,200 | 15.70 | 15.75 | 15.45 | 2,000 | 19,600 | 0 |
| 20/04/2026 |
15.55
|
226,100 | 15.60 | 15.70 | 15.50 | 0 | 34,691 | 0 |
| 17/04/2026 |
15.65
|
186,300 | 15.80 | 15.80 | 15.55 | 2,500 | 26,600 | 0 |
| 16/04/2026 |
15.70
|
188,400 | 15.85 | 15.85 | 15.65 | 1,900 | 38,200 | 0 |
| 15/04/2026 |
15.85
|
282,700 | 15.80 | 16.10 | 15.80 | 14,900 | 0 | 0 |
| 14/04/2026 |
15.80
|
171,500 | 15.80 | 15.90 | 15.75 | 0 | 1,000 | 0 |
| 13/04/2026 |
15.70
|
316,700 | 15.70 | 15.80 | 15.60 | 2,200 | 1,900 | 0 |
| 10/04/2026 |
15.70
|
562,300 | 15.50 | 15.80 | 15.45 | 2,600 | 0 | 0 |
| 09/04/2026 |
15.70
|
592,700 | 15.90 | 15.95 | 15.70 | 3,400 | 2,300 | 0 |
| 08/04/2026 |
15.85
|
706,600 | 15.85 | 16.15 | 15.80 | 19,600 | 2,400 | 0 |
| 07/04/2026 |
15.70
|
1,295,300 | 15.60 | 16 | 15.55 | 20,900 | 30,800 | 0.8 |
| 06/04/2026 |
16.05
|
1,531,300 | 16.40 | 16.50 | 16.05 | 7,900 | 0 | 0.1 |
| 03/04/2026 |
17.25
|
304,200 | 17.25 | 17.45 | 17.05 | 56,700 | 184,300 | -2.3 |
| 02/04/2026 |
17.45
|
584,700 | 17 | 17.80 | 17 | 107,400 | 111,800 | -0.1 |
| 01/04/2026 |
17.20
|
230,400 | 17.20 | 17.30 | 16.95 | 42,800 | 600 | 0.7 |
| 31/03/2026 |
17
|
149,700 | 17.30 | 17.30 | 16.85 | 10,700 | 8,600 | 0.0 |
| 30/03/2026 |
17.05
|
286,500 | 16.45 | 17.40 | 16.45 | 33,500 | 12,000 | 0.4 |
| 27/03/2026 |
16.90
|
145,700 | 16.80 | 16.90 | 16.75 | 33,500 | 12,000 | 0.4 |
| 26/03/2026 |
16.80
|
184,800 | 17 | 17 | 16.70 | 27,500 | 13,700 | 0.2 |
| 25/03/2026 |
17
|
386,600 | 16.65 | 17.15 | 16.50 | 13,300 | 18,000 | -0.1 |
| 24/03/2026 |
16.50
|
206,300 | 16.25 | 16.70 | 16.25 | 22,500 | 60,600 | -0.6 |
| 23/03/2026 |
16
|
447,700 | 16.45 | 16.55 | 15.85 | 22,500 | 60,600 | -0.6 |
| 20/03/2026 |
16.45
|
206,800 | 16.40 | 16.70 | 16.25 | 500 | 39,700 | -0.6 |
| 19/03/2026 |
16.45
|
418,600 | 16.60 | 16.65 | 16.35 | 3,600 | 15,500 | -0.2 |
| 18/03/2026 |
16.70
|
180,500 | 16.75 | 16.85 | 16.60 | 12,800 | 16,600 | -0.1 |
| 17/03/2026 |
16.80
|
205,100 | 16.90 | 16.95 | 16.70 | 1,500 | 35,500 | -0.6 |
| 16/03/2026 |
16.80
|
148,300 | 16.70 | 16.85 | 16.60 | 500 | 23,900 | -0.4 |
| 13/03/2026 |
16.80
|
292,300 | 16.70 | 16.95 | 16.70 | 500 | 23,900 | -0.4 |
| 12/03/2026 |
16.70
|
224,500 | 17 | 17 | 16.70 | 17,300 | 35,800 | -0.3 |
| 11/03/2026 |
17
|
403,300 | 16.60 | 17.10 | 16.60 | 400 | 43,300 | -0.7 |
| 10/03/2026 |
16.45
|
1,009,900 | 16.80 | 17.05 | 16 | 40,800 | 80,200 | -0.7 |
| 09/03/2026 |
16.40
|
1,198,800 | 17.10 | 17.10 | 16.40 | 40,800 | 80,200 | -0.7 |
| 06/03/2026 |
17.60
|
178,300 | 17.80 | 17.80 | 17.55 | 0 | 31,000 | -0.5 |
| 05/03/2026 |
17.65
|
219,100 | 17.85 | 18 | 17.60 | 15,300 | 14,100 | 0.0 |
| 04/03/2026 |
17.70
|
740,700 | 18.10 | 18.20 | 17.50 | 56,700 | 184,300 | -2.3 |
| 03/03/2026 |
18.10
|
377,100 | 18.25 | 18.55 | 18.05 | 179,600 | 69,700 | 2.0 |
| 02/03/2026 |
18.45
|
721,200 | 17.80 | 18.70 | 17.75 | 23,200 | 32,900 | -0.2 |
| 27/02/2026 |
18.25
|
629,700 | 18.75 | 18.75 | 18.25 | 17,100 | 83,000 | -1.2 |
| 26/02/2026 |
18.75
|
484,100 | 19.20 | 19.20 | 18.60 | 41,400 | 49,200 | -0.2 |
| 25/02/2026 |
19.05
|
434,800 | 19 | 19.25 | 18.80 | 29,700 | 96,200 | -1.3 |
| 24/02/2026 |
19
|
355,700 | 19.15 | 19.15 | 18.80 | 21,500 | 34,900 | -0.3 |
| 23/02/2026 |
19.10
|
875,200 | 18.60 | 19.15 | 18.55 | 186,700 | 416,700 | -4.3 |
| 13/02/2026 |
18.50
|
193,400 | 18.50 | 18.60 | 18.35 | 3,000 | 36,800 | -0.6 |
| 12/02/2026 |
18.50
|
153,000 | 18.85 | 18.85 | 18.45 | 0 | 30,300 | -0.6 |
| 11/02/2026 |
18.80
|
356,200 | 18.20 | 18.80 | 18.20 | 72,300 | 23,800 | 0.9 |
| 10/02/2026 |
18.05
|
644,900 | 18.60 | 18.80 | 18 | 4,700 | 90,400 | -1.6 |
| 09/02/2026 |
18.45
|
411,200 | 19.25 | 19.25 | 18.35 | 33,200 | 117,300 | -1.6 |
| 06/02/2026 |
18.75
|
842,600 | 19.65 | 19.85 | 18.75 | 33,200 | 117,300 | -1.6 |
| 05/02/2026 |
19.90
|
1,952,300 | 20.65 | 20.65 | 19.85 | 154,600 | 131,300 | 0.4 |
| 04/02/2026 |
19.90
|
1,109,800 | 18.95 | 19.90 | 18.70 | 107,400 | 111,800 | -0.1 |
| 03/02/2026 |
18.60
|
297,600 | 18.15 | 18.65 | 18.15 | 23,200 | 32,900 | -0.2 |
| 02/02/2026 |
18.15
|
327,600 | 18.05 | 18.30 | 17.95 | 5,700 | 49,900 | -0.8 |
| 30/01/2026 |
18.40
|
135,600 | 18.55 | 18.55 | 18.15 | 18,400 | 40,900 | -0.4 |
| 29/01/2026 |
18.30
|
245,900 | 18.30 | 18.50 | 18.10 | 11,300 | 22,100 | -0.2 |
| 28/01/2026 |
18.20
|
281,200 | 17.95 | 18.35 | 17.95 | 3,700 | 146,400 | -2.6 |
| 27/01/2026 |
18
|
249,800 | 17.90 | 18.05 | 17.70 | 33,300 | 8,400 | 0.4 |
| 26/01/2026 |
17.85
|
569,100 | 18.50 | 18.55 | 17.80 | 103,300 | 80,400 | 0.4 |
| 23/01/2026 |
18.55
|
425,800 | 19 | 19.25 | 18.45 | 85,200 | 61,500 | 0.4 |
| 22/01/2026 |
19.05
|
447,400 | 19.40 | 19.40 | 18.85 | 102,600 | 117,900 | -0.3 |
| 21/01/2026 |
19.25
|
525,800 | 19.05 | 19.25 | 18.75 | 227,100 | 44,600 | 3.5 |
| 20/01/2026 |
19.15
|
1,230,800 | 19.20 | 19.80 | 19.15 | 454,100 | 422,700 | 0.6 |
| 19/01/2026 |
19.15
|
739,400 | 19.70 | 19.90 | 19.10 | 170,500 | 14,700 | 3.0 |