| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.10 | -12.21% | 179,168,600 | 4,334,890 | 0 |
14.80
17.90
15.10
|
|
2 tháng
(2026-04-13) |
-2.20 | -12.72% | 394,571,400 | 1,065,244 | 0 |
14.80
17.90
15.10
|
|
3 tháng
(2026-03-16) |
-0.50 | -3.21% | 631,059,600 | -894,356 | -49.9 |
14.30
17.90
15.10
|
|
6 tháng
(2025-12-15) |
-5.80 | -27.75% | 1,375,987,700 | -2,554,156 | -97.2 |
14.20
23.40
15.10
|
|
12 tháng
(2025-06-17) |
-1.85 | -10.93% | 4,101,498,000 | -7,954,156 | -303.2 |
14.20
31.90
15.10
|
|
24 tháng
(2024-06-24) |
-0.50 | -3.21% | 5,637,331,057 | -6,218,784 | -230.6 |
9.81
31.90
15.10
|
|
36 tháng
(2023-06-28) |
-2.33 | -13.36% | 8,342,582,471 | -10,121,196 | -287.7 |
9.81
31.90
15.10
|
|
60 tháng
(2021-07-08) |
9 | 147.40% | 11,495,341,212 | -36,441,885 | -2,380.0 |
5.22
62.73
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
15.10
|
2,827,200 | 15.20 | 15.40 | 15 | 100 | 358,500 | 0 |
| 11/06/2026 |
15.10
|
2,169,500 | 15.20 | 15.30 | 15 | 300 | 409,500 | 0 |
| 10/06/2026 |
15.30
|
6,711,500 | 14.80 | 15.70 | 14.60 | 0 | 28,600 | 0 |
| 09/06/2026 |
14.80
|
2,960,600 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 |
| 08/06/2026 |
15.30
|
8,418,300 | 15.50 | 15.80 | 15 | 1,631,800 | 1,600 | 0 |
| 05/06/2026 |
15.50
|
5,968,100 | 15.90 | 16.20 | 15.50 | 3,700 | 57,400 | 0 |
| 04/06/2026 |
15.90
|
4,128,500 | 16.20 | 16.20 | 15.90 | 28,900 | 256,025 | 0 |
| 03/06/2026 |
16.20
|
3,272,800 | 16 | 16.40 | 15.80 | 1,503 | 1,842 | 0 |
| 02/06/2026 |
16
|
9,115,900 | 16.60 | 16.70 | 15.80 | 323,300 | 396,500 | 0 |
| 01/06/2026 |
16.60
|
8,698,300 | 16.20 | 16.80 | 16.20 | 1,812,900 | 48,900 | 0 |
| 29/05/2026 |
16
|
6,054,400 | 16.30 | 16.50 | 16 | 67,100 | 82,800 | 0 |
| 28/05/2026 |
16.30
|
6,409,900 | 16.60 | 16.80 | 16.20 | 6,000 | 2,104 | 0 |
| 27/05/2026 |
16.60
|
5,145,300 | 16.80 | 17.10 | 16.60 | 3,200 | 3,700 | 0 |
| 26/05/2026 |
16.80
|
10,797,600 | 16.60 | 17.20 | 16.40 | 0 | 19,300 | 0 |
| 25/05/2026 |
16.50
|
5,329,700 | 16.70 | 17.10 | 16.50 | 0 | 871,700 | 0 |
| 22/05/2026 |
16.70
|
9,001,900 | 16.40 | 16.80 | 16.10 | 0 | 5,200 | 0 |
| 21/05/2026 |
16.40
|
6,195,200 | 16.70 | 17 | 16.30 | 0 | 110,092 | 0 |
| 20/05/2026 |
16.70
|
26,057,200 | 17.50 | 17.50 | 15.90 | 1,293,500 | 1,709,450 | 0 |
| 19/05/2026 |
17.50
|
13,226,600 | 18 | 18.30 | 17.40 | 2,400 | 132,400 | 0 |
| 18/05/2026 |
17.90
|
12,928,500 | 17.90 | 18.20 | 17.40 | 1,596,500 | 25,900 | 0 |
| 15/05/2026 |
17.70
|
15,770,100 | 17.30 | 18.10 | 17.30 | 1,755,100 | 110,400 | 0 |
| 14/05/2026 |
17.30
|
4,316,500 | 17.30 | 17.70 | 17.20 | 192,200 | 72,600 | 0 |
| 13/05/2026 |
17.20
|
6,492,200 | 17.50 | 17.60 | 17.10 | 52,500 | 90,000 | 0 |
| 12/05/2026 |
17.40
|
7,858,000 | 17.20 | 17.90 | 17.20 | 91,200 | 155,100 | 0 |
| 11/05/2026 |
17.30
|
12,989,900 | 17 | 17.70 | 16.90 | 90,000 | 115,600 | 0 |
| 08/05/2026 |
17
|
8,303,600 | 17.10 | 17.40 | 17 | 3,000 | 6,400 | 0 |
| 07/05/2026 |
17.20
|
10,249,400 | 17.70 | 17.90 | 17.20 | 240,000 | 143,800 | 0 |
| 06/05/2026 |
17.50
|
6,504,900 | 17.10 | 17.60 | 17 | 19,900 | 720,890 | 0 |
| 05/05/2026 |
17.10
|
13,182,900 | 17.70 | 17.90 | 16.90 | 10,000 | 74,300 | 0 |
| 04/05/2026 |
17.70
|
13,935,000 | 17.80 | 18.50 | 17.70 | 600 | 64,041 | 0 |
| 29/04/2026 |
17.80
|
20,099,400 | 17.20 | 18.20 | 17 | 884,500 | 715 | 0 |
| 28/04/2026 |
17.20
|
6,901,000 | 17.10 | 17.50 | 17 | 184,300 | 2,300 | 0 |
| 24/04/2026 |
17.10
|
7,043,800 | 16.90 | 17.40 | 16.60 | 83,300 | 0 | 0 |
| 23/04/2026 |
17
|
9,802,600 | 17 | 17.40 | 16.40 | 25,000 | 194,850 | 0 |
| 22/04/2026 |
17
|
6,625,900 | 16.90 | 17.30 | 16.90 | 11,800 | 241,436 | 0 |
| 21/04/2026 |
16.90
|
9,042,100 | 17.20 | 17.50 | 16.90 | 1,600 | 81,100 | 0 |
| 20/04/2026 |
17.20
|
6,022,800 | 16.30 | 17.60 | 16.30 | 24,300 | 56,500 | 0 |
| 17/04/2026 |
17.30
|
14,109,200 | 17.80 | 18.10 | 17.30 | 0 | 1,860,429 | 0 |
| 16/04/2026 |
17.60
|
16,950,800 | 17.30 | 17.70 | 16.80 | 379,500 | 1,533,000 | 0 |
| 15/04/2026 |
17.30
|
15,152,700 | 17.30 | 17.70 | 17.20 | 300 | 27,500 | 0 |
| 14/04/2026 |
17.20
|
15,495,200 | 17.50 | 17.80 | 16.90 | 17,515 | 70,400 | 0 |
| 13/04/2026 |
17.30
|
15,133,600 | 17.10 | 18.10 | 16.80 | 11,900 | 0 | 0 |
| 10/04/2026 |
17.10
|
10,058,600 | 17.40 | 17.90 | 17.10 | 3,000 | 0 | 0 |
| 09/04/2026 |
17.30
|
18,671,400 | 17.50 | 18.20 | 17.10 | 10,100 | 20,700 | 0 |
| 08/04/2026 |
17.50
|
18,827,800 | 16.70 | 17.70 | 16.70 | 18,700 | 143,700 | 0 |
| 07/04/2026 |
16.40
|
7,928,000 | 16.10 | 16.50 | 15.90 | 478,400 | 50,600 | 1.3 |
| 06/04/2026 |
16
|
7,281,600 | 16.50 | 16.90 | 15.70 | 405,500 | 22,200 | 6.5 |
| 03/04/2026 |
16.50
|
11,369,400 | 16.70 | 17.40 | 16.10 | 449,400 | 358,600 | 1.4 |
| 02/04/2026 |
16.80
|
10,127,500 | 16.60 | 16.80 | 16.20 | 222,100 | 1,287,100 | -20.8 |
| 01/04/2026 |
16.70
|
11,879,700 | 16.90 | 17.50 | 16.60 | 215,600 | 777,400 | -12.3 |
| 31/03/2026 |
16.70
|
12,151,900 | 16.70 | 17.10 | 16.40 | 531,800 | 97,300 | 7.2 |
| 30/03/2026 |
16.70
|
10,265,900 | 16.80 | 17.10 | 16.20 | 370,100 | 2,524,800 | -36.4 |
| 27/03/2026 |
16.90
|
20,228,000 | 16.20 | 17.30 | 16.10 | 370,100 | 2,524,800 | -36.4 |
| 26/03/2026 |
16.20
|
8,764,000 | 16.40 | 16.70 | 16.10 | 763,400 | 958,500 | -3.3 |
| 25/03/2026 |
16.40
|
17,780,400 | 16.20 | 16.70 | 15.40 | 1,417,200 | 128,000 | 19.8 |
| 24/03/2026 |
15.70
|
12,964,800 | 14.90 | 15.70 | 14.50 | 1,417,200 | 128,000 | 19.8 |
| 23/03/2026 |
14.30
|
13,849,600 | 15.20 | 15.20 | 14 | 2,395,600 | 1,085,500 | 18.5 |
| 20/03/2026 |
15.20
|
5,949,200 | 15.40 | 15.70 | 15.20 | 697,300 | 326,500 | 5.5 |
| 19/03/2026 |
15.40
|
9,969,700 | 14.80 | 15.90 | 14.60 | 697,300 | 326,500 | 5.5 |
| 18/03/2026 |
15
|
8,968,300 | 15.80 | 15.80 | 14.80 | 293,100 | 709,900 | -6.6 |
| 17/03/2026 |
15.30
|
7,166,600 | 16 | 16 | 15.20 | 261,100 | 1,018,500 | -12.0 |
| 16/03/2026 |
15.60
|
12,285,800 | 15.20 | 16.20 | 15.20 | 443,100 | 931,100 | -7.7 |
| 13/03/2026 |
15.20
|
10,950,100 | 14.20 | 15.90 | 14.20 | 795,900 | 396,300 | 6.0 |
| 12/03/2026 |
15.10
|
10,037,300 | 15.10 | 15.60 | 14.60 | 959,300 | 188,500 | 11.4 |
| 11/03/2026 |
15
|
10,897,000 | 14.40 | 15.30 | 13.50 | 938,700 | 715,000 | 3.0 |
| 10/03/2026 |
14.20
|
16,334,300 | 14.50 | 15 | 13.10 | 145,700 | 503,000 | -5.2 |
| 09/03/2026 |
14.50
|
9,567,600 | 15.50 | 15.60 | 14.50 | 145,700 | 503,000 | -5.2 |
| 06/03/2026 |
16.10
|
9,248,100 | 15.90 | 16.70 | 15.80 | 454,400 | 455,100 | 0.0 |
| 05/03/2026 |
16
|
8,898,400 | 16.20 | 16.80 | 15.60 | 449,400 | 358,600 | 1.4 |
| 04/03/2026 |
16.20
|
15,128,300 | 16.40 | 16.90 | 15.20 | 37,700 | 45,000 | -0.1 |
| 03/03/2026 |
16.50
|
10,512,700 | 16.50 | 17.10 | 16 | 363,400 | 607,100 | -4.3 |
| 02/03/2026 |
16.50
|
23,277,500 | 18.20 | 18.20 | 16.40 | 150,800 | 176,400 | -0.6 |
| 27/02/2026 |
18.10
|
16,080,000 | 18.80 | 18.80 | 18 | 43,000 | 275,400 | -4.4 |
| 26/02/2026 |
18.70
|
6,432,500 | 18.80 | 19.10 | 18.60 | 30,800 | 318,300 | -5.5 |
| 25/02/2026 |
18.80
|
10,759,800 | 19.30 | 19.50 | 18.80 | 567,900 | 157,700 | 7.9 |
| 24/02/2026 |
19.30
|
9,019,900 | 19.10 | 19.60 | 17.80 | 538,700 | 127,000 | 7.9 |
| 23/02/2026 |
19.20
|
6,545,000 | 19 | 19.60 | 18.80 | 329,200 | 110,200 | 4.1 |
| 13/02/2026 |
18.90
|
8,208,700 | 19 | 19.50 | 18.80 | 442,200 | 800 | 8.5 |
| 12/02/2026 |
19
|
4,017,400 | 19.40 | 19.50 | 19 | 707,000 | 12,500 | 13.3 |
| 11/02/2026 |
19.30
|
13,216,800 | 18.40 | 19.80 | 18.40 | 109,600 | 256,600 | -2.8 |
| 10/02/2026 |
18.40
|
5,619,100 | 18.50 | 18.80 | 18.10 | 75,500 | 589,300 | -9.5 |
| 09/02/2026 |
18.50
|
6,139,300 | 18.50 | 18.80 | 18.30 | 13,500 | 96,400 | -1.6 |
| 06/02/2026 |
18.30
|
14,705,100 | 19.30 | 19.40 | 18.30 | 274,100 | 572,500 | -6.0 |
| 05/02/2026 |
19.30
|
11,942,800 | 19.50 | 20.30 | 19.30 | 274,100 | 572,500 | -6.0 |
| 04/02/2026 |
19.50
|
10,996,000 | 19.40 | 19.90 | 19.10 | 150,800 | 176,400 | -0.6 |
| 03/02/2026 |
19.40
|
10,106,200 | 19.70 | 20.30 | 19.40 | 174,100 | 60,000 | 2.3 |
| 02/02/2026 |
19.70
|
10,335,000 | 20 | 20.50 | 19.20 | 174,100 | 60,000 | 2.3 |
| 30/01/2026 |
20
|
24,228,600 | 19.40 | 20.50 | 19.30 | 288,600 | 396,300 | -2.2 |
| 29/01/2026 |
19.30
|
8,137,800 | 19.10 | 19.90 | 18.80 | 12,600 | 370,800 | -6.6 |
| 28/01/2026 |
19.10
|
17,779,400 | 18.30 | 19.70 | 17.70 | 112,000 | 654,700 | -9.9 |
| 27/01/2026 |
18.30
|
7,652,700 | 18.30 | 18.70 | 17.30 | 404,600 | 265,900 | 2.2 |
| 26/01/2026 |
18.20
|
15,536,700 | 19.80 | 19.80 | 17.90 | 204,500 | 1,880,200 | -33.7 |
| 23/01/2026 |
19.40
|
14,727,200 | 20.60 | 21.30 | 19.20 | 870,500 | 1,088,000 | -4.7 |
| 22/01/2026 |
20.60
|
31,687,400 | 19 | 20.60 | 18.50 | 277,600 | 1,076,300 | -15.2 |
| 21/01/2026 |
18.80
|
12,672,300 | 18.70 | 19.40 | 18.30 | 688,900 | 485,900 | 3.7 |
| 20/01/2026 |
18.70
|
13,561,500 | 19.20 | 19.50 | 18.60 | 509,600 | 562,900 | -1.0 |
| 19/01/2026 |
19.20
|
9,673,400 | 19.10 | 19.70 | 19 | 8,600 | 937,200 | -18.0 |
| 16/01/2026 |
19.10
|
11,076,700 | 19.50 | 19.80 | 19 | 1,245,600 | 1,236,500 | -0.5 |
| 15/01/2026 |
19.50
|
17,787,900 | 19.20 | 20.20 | 18.60 | 2,470,300 | 565,900 | 36.5 |
| 14/01/2026 |
19.10
|
22,399,200 | 19.70 | 20.10 | 18.90 | 730,500 | 466,300 | 5.0 |