| 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) |
-1 | -4.76% | 5,657,800 | -5,100 | 0 |
19.90
21.60
20
|
|
2 tháng
(2026-04-13) |
-2.80 | -12.28% | 14,072,800 | -599,700 | 0 |
19.90
22.85
20
|
|
3 tháng
(2026-03-16) |
-3.80 | -15.97% | 24,486,800 | -801,600 | -4.5 |
19.90
23.80
20
|
|
6 tháng
(2025-12-15) |
-1.90 | -8.68% | 60,516,100 | -1,586,300 | -23.6 |
19.90
25.70
20
|
|
12 tháng
(2025-06-17) |
-4.15 | -17.18% | 238,524,000 | -1,468,500 | -12.0 |
19.90
27.65
20
|
|
24 tháng
(2024-06-24) |
3.40 | 20.48% | 444,753,300 | -840,000 | 14.0 |
15
27.65
20
|
|
36 tháng
(2023-06-28) |
5.25 | 35.59% | 609,549,900 | -848,640 | 14.7 |
13.60
27.65
20
|
|
60 tháng
(2021-07-08) |
5.89 | 41.79% | 973,291,700 | -845,610 | 9.0 |
10.65
28.85
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
20
|
346,800 | 20 | 20.15 | 19.90 | 1,400 | 0 | 0 |
| 11/06/2026 |
20
|
338,500 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 10/06/2026 |
20.30
|
225,700 | 19.90 | 20.40 | 19.90 | 2,900 | 0 | 0 |
| 09/06/2026 |
19.90
|
80,600 | 19.85 | 20 | 19.55 | 900 | 1,300 | 0 |
| 08/06/2026 |
19.90
|
293,200 | 19.90 | 20.10 | 19.75 | 0 | 10,800 | 0 |
| 05/06/2026 |
20.10
|
68,400 | 20.15 | 20.20 | 20.05 | 0 | 0 | 0 |
| 04/06/2026 |
20.20
|
179,300 | 20 | 20.25 | 20 | 0 | 0 | 0 |
| 03/06/2026 |
20.10
|
180,500 | 19.90 | 20.10 | 19.85 | 30,000 | 22,600 | 0 |
| 02/06/2026 |
20.05
|
206,900 | 20.10 | 20.25 | 19.85 | 0 | 0 | 0 |
| 01/06/2026 |
20.10
|
104,500 | 20 | 20.35 | 20 | 0 | 1,400 | 0 |
| 29/05/2026 |
20
|
571,000 | 20.45 | 20.50 | 20 | 500 | 700 | 0 |
| 28/05/2026 |
20.45
|
61,400 | 20.35 | 20.55 | 20.35 | 0 | 2,800 | 0 |
| 27/05/2026 |
20.40
|
174,100 | 20.30 | 20.55 | 20.30 | 400 | 1,900 | 0 |
| 26/05/2026 |
20.45
|
452,500 | 20.30 | 20.45 | 20.25 | 500 | 0 | 0 |
| 25/05/2026 |
20.35
|
311,500 | 20.55 | 20.65 | 20.30 | 2,200 | 0 | 0 |
| 22/05/2026 |
20.60
|
289,900 | 20.55 | 20.65 | 20.20 | 1,900 | 1,000 | 0 |
| 21/05/2026 |
20.55
|
254,000 | 20.80 | 20.90 | 20.55 | 0 | 400 | 0 |
| 20/05/2026 |
20.80
|
405,300 | 21.30 | 21.30 | 20.50 | 900 | 1,200 | 0 |
| 19/05/2026 |
21.30
|
358,500 | 21.35 | 21.40 | 20.95 | 0 | 1,700 | 0 |
| 18/05/2026 |
21.35
|
263,900 | 21.30 | 21.45 | 20.90 | 2,700 | 2,800 | 0 |
| 15/05/2026 |
21.45
|
136,100 | 21.70 | 21.70 | 21.35 | 0 | 1,100 | 0 |
| 14/05/2026 |
21.60
|
361,600 | 21.10 | 21.95 | 21.10 | 1,700 | 0 | 0 |
| 13/05/2026 |
21
|
340,400 | 21.20 | 21.30 | 20.90 | 0 | 0 | 0 |
| 12/05/2026 |
21.35
|
386,600 | 21.50 | 21.60 | 21.05 | 3,900 | 0 | 0 |
| 11/05/2026 |
21.50
|
230,100 | 21.75 | 21.80 | 21.30 | 0 | 300 | 0 |
| 08/05/2026 |
21.70
|
372,500 | 21.55 | 21.90 | 21.55 | 0 | 15,400 | 0 |
| 07/05/2026 |
21.60
|
258,900 | 21.70 | 21.95 | 21.55 | 0 | 27,100 | 0 |
| 06/05/2026 |
21.60
|
98,600 | 21.35 | 21.70 | 21.35 | 0 | 19,300 | 0 |
| 05/05/2026 |
21.60
|
130,400 | 21.45 | 21.65 | 21.20 | 0 | 68,500 | 0 |
| 04/05/2026 |
21.50
|
266,800 | 21.50 | 21.80 | 21.20 | 11,400 | 0 | 0 |
| 29/04/2026 |
21.50
|
192,400 | 21.30 | 21.60 | 21.15 | 29,700 | 3,800 | 0 |
| 28/04/2026 |
21.45
|
842,200 | 21.90 | 22 | 21.45 | 0 | 61,700 | 0 |
| 24/04/2026 |
22
|
191,400 | 22.10 | 22.15 | 21.60 | 0 | 44,500 | 0 |
| 23/04/2026 |
22.05
|
1,081,500 | 22.10 | 22.15 | 21.60 | 4,300 | 9,700 | 0 |
| 22/04/2026 |
22
|
561,200 | 22.15 | 22.20 | 21.85 | 0 | 66,900 | 0 |
| 21/04/2026 |
22.20
|
247,900 | 22.20 | 22.40 | 22.05 | 0 | 8,700 | 0 |
| 20/04/2026 |
22.20
|
849,900 | 22.35 | 22.50 | 22.15 | 21,000 | 53,600 | 0 |
| 17/04/2026 |
22.35
|
599,800 | 22.55 | 22.55 | 22.25 | 0 | 33,100 | 0 |
| 16/04/2026 |
22.25
|
667,700 | 22.85 | 22.85 | 22.25 | 0 | 221,400 | 0 |
| 15/04/2026 |
22.75
|
358,900 | 22.90 | 23.10 | 22.70 | 0 | 200 | 0 |
| 14/04/2026 |
22.85
|
628,000 | 22.80 | 23 | 22.70 | 0 | 29,600 | 0 |
| 13/04/2026 |
22.80
|
450,200 | 22.80 | 23.20 | 22.70 | 22,400 | 23,500 | 0 |
| 10/04/2026 |
22.85
|
623,600 | 23.35 | 23.55 | 22.80 | 0 | 12,700 | 0 |
| 09/04/2026 |
23.30
|
719,900 | 23.10 | 23.70 | 22.60 | 0 | 20,400 | 0 |
| 08/04/2026 |
23.05
|
882,800 | 23.35 | 23.40 | 23.05 | 45,100 | 3,100 | 0 |
| 07/04/2026 |
22.90
|
593,200 | 22.95 | 23.05 | 22.70 | 8,200 | 4,200 | 0.4 |
| 06/04/2026 |
22.80
|
1,254,800 | 23 | 23.50 | 22.40 | 0 | 19,600 | -0.4 |
| 03/04/2026 |
22.55
|
250,000 | 22.65 | 22.85 | 22.50 | 39,000 | 94,800 | -1.4 |
| 02/04/2026 |
22.65
|
438,200 | 22.70 | 22.75 | 22.40 | 90,300 | 63,400 | 0.6 |
| 01/04/2026 |
22.90
|
527,500 | 23 | 23.20 | 22.80 | 300 | 26,500 | -0.6 |
| 31/03/2026 |
22.95
|
328,300 | 23 | 23.10 | 22.70 | 16,500 | 21,200 | -0.1 |
| 30/03/2026 |
22.80
|
157,800 | 22.60 | 23 | 22.60 | 90,300 | 55,200 | 0.8 |
| 27/03/2026 |
23.05
|
438,400 | 22.80 | 23.15 | 22.65 | 90,300 | 55,200 | 0.8 |
| 26/03/2026 |
22.70
|
154,800 | 22.80 | 22.90 | 22.05 | 10,800 | 5,000 | 0.1 |
| 25/03/2026 |
22.70
|
326,500 | 22.25 | 22.90 | 22.25 | 4,500 | 20,100 | -0.3 |
| 24/03/2026 |
22.20
|
472,400 | 22 | 22.40 | 21.60 | 6,800 | 100,300 | -2.1 |
| 23/03/2026 |
21.50
|
746,400 | 22.40 | 22.40 | 21.50 | 6,800 | 100,300 | -2.1 |
| 20/03/2026 |
22.60
|
450,500 | 22.90 | 23 | 22.50 | 0 | 28,200 | -0.6 |
| 19/03/2026 |
22.90
|
475,900 | 22.65 | 23.20 | 22.50 | 10,300 | 74,000 | -1.5 |
| 18/03/2026 |
22.90
|
543,100 | 23.50 | 23.50 | 22.60 | 0 | 69,200 | -1.6 |
| 17/03/2026 |
23.20
|
504,600 | 23.80 | 23.85 | 23.20 | 100 | 32,100 | -0.8 |
| 16/03/2026 |
23.80
|
525,300 | 24 | 24.10 | 23.40 | 211,100 | 26,800 | 4.3 |
| 13/03/2026 |
24.20
|
1,171,300 | 23.35 | 24.60 | 21.85 | 211,100 | 26,800 | 4.3 |
| 12/03/2026 |
23.45
|
571,100 | 23.30 | 24.10 | 23.30 | 67,600 | 26,200 | 1.0 |
| 11/03/2026 |
23.55
|
513,200 | 22.85 | 23.60 | 22.75 | 15,500 | 19,700 | -0.1 |
| 10/03/2026 |
22.80
|
1,026,900 | 22.70 | 23.35 | 22.60 | 6,500 | 64,300 | -1.3 |
| 09/03/2026 |
22.60
|
709,100 | 22.60 | 23.50 | 22.60 | 6,500 | 64,300 | -1.3 |
| 06/03/2026 |
24.30
|
1,654,500 | 25 | 25.05 | 24.10 | 19,700 | 146,300 | -3.1 |
| 05/03/2026 |
25.20
|
1,205,400 | 25.95 | 26.40 | 25 | 28,000 | 90,500 | -1.7 |
| 04/03/2026 |
25.70
|
2,007,700 | 25.35 | 25.85 | 24.85 | 39,000 | 94,800 | -1.4 |
| 03/03/2026 |
25.20
|
1,778,200 | 24.50 | 25.40 | 24.35 | 91,800 | 55,200 | 0.9 |
| 02/03/2026 |
24.50
|
1,117,600 | 23.80 | 25 | 23.60 | 108,800 | 43,300 | 1.6 |
| 27/02/2026 |
24.25
|
550,500 | 24.20 | 24.45 | 23.90 | 79,200 | 45,200 | 0.8 |
| 26/02/2026 |
24.20
|
353,500 | 24.45 | 24.45 | 23.95 | 0 | 56,400 | -1.4 |
| 25/02/2026 |
24.45
|
700,900 | 24.30 | 24.90 | 24.15 | 32,300 | 56,200 | -0.6 |
| 24/02/2026 |
24.30
|
601,100 | 23.70 | 24.60 | 23.70 | 56,100 | 5,600 | 1.2 |
| 23/02/2026 |
23.80
|
399,700 | 24.10 | 24.10 | 23.60 | 74,800 | 158,900 | -2.0 |
| 13/02/2026 |
23.60
|
286,300 | 23.65 | 23.80 | 23.35 | 4,700 | 25,600 | -0.5 |
| 12/02/2026 |
23.65
|
254,700 | 23.60 | 23.85 | 23.35 | 0 | 7,300 | -0.2 |
| 11/02/2026 |
23.70
|
426,200 | 23.45 | 23.90 | 23.35 | 20,800 | 45,900 | -0.6 |
| 10/02/2026 |
23.45
|
595,800 | 23.40 | 23.65 | 22.80 | 19,400 | 20,800 | -0.0 |
| 09/02/2026 |
23.40
|
444,900 | 23.55 | 23.80 | 23.30 | 27,900 | 153,200 | -3.0 |
| 06/02/2026 |
23.35
|
1,723,100 | 24.50 | 24.70 | 23.35 | 27,900 | 153,200 | -3.0 |
| 05/02/2026 |
24.65
|
696,300 | 25.70 | 25.80 | 24.65 | 6,500 | 183,800 | -4.5 |
| 04/02/2026 |
25.65
|
3,048,700 | 24.35 | 25.65 | 24 | 90,300 | 63,400 | 0.6 |
| 03/02/2026 |
24
|
878,300 | 23.85 | 24.20 | 23.50 | 108,800 | 43,300 | 1.6 |
| 02/02/2026 |
23.85
|
630,500 | 24.05 | 24.20 | 23.50 | 104,000 | 5,200 | 2.3 |
| 30/01/2026 |
24.05
|
961,600 | 23.70 | 24.65 | 23.60 | 69,500 | 29,800 | 0.9 |
| 29/01/2026 |
23.45
|
244,500 | 23.10 | 23.60 | 23.05 | 9,500 | 18,600 | -0.2 |
| 28/01/2026 |
23.25
|
476,700 | 23.60 | 23.60 | 22.75 | 15,100 | 27,700 | -0.3 |
| 27/01/2026 |
22.55
|
270,200 | 23.10 | 23.15 | 22.05 | 30,100 | 6,400 | 0.5 |
| 26/01/2026 |
23.05
|
449,000 | 23.55 | 23.80 | 22.90 | 37,700 | 38,800 | -0.0 |
| 23/01/2026 |
23.45
|
240,800 | 24 | 24.05 | 23.40 | 600 | 17,800 | -0.4 |
| 22/01/2026 |
23.75
|
642,600 | 23.25 | 24.30 | 23.20 | 30,900 | 64,500 | -0.8 |
| 21/01/2026 |
23.25
|
486,100 | 23.50 | 23.65 | 23 | 21,900 | 48,600 | -0.6 |
| 20/01/2026 |
23.65
|
1,094,400 | 23.95 | 24.10 | 23.65 | 14,800 | 89,800 | -1.8 |
| 19/01/2026 |
23.65
|
1,205,000 | 23.20 | 23.80 | 23.10 | 44,700 | 126,600 | -1.9 |
| 16/01/2026 |
23
|
532,200 | 22.90 | 23.35 | 22.70 | 36,400 | 27,700 | 0.2 |
| 15/01/2026 |
22.65
|
291,200 | 22.65 | 23 | 22.65 | 9,500 | 19,500 | -0.2 |
| 14/01/2026 |
22.60
|
370,700 | 22.60 | 23 | 22.40 | 41,100 | 27,600 | 0.3 |