| 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) |
-4.10 | -18.14% | 35,813,100 | -109,192 | 0 |
18.50
22.60
18.50
|
|
2 tháng
(2026-04-13) |
-4.55 | -19.74% | 77,523,500 | -904,171 | 0 |
18.50
24.20
18.50
|
|
3 tháng
(2026-03-16) |
-4.80 | -20.60% | 125,951,400 | 1,921,829 | 71.3 |
18.50
24.20
18.50
|
|
6 tháng
(2025-12-15) |
-9.20 | -33.21% | 509,724,100 | 2,968,029 | 99.9 |
18.50
29
18.50
|
|
12 tháng
(2025-06-17) |
-7.98 | -30.13% | 1,468,393,000 | 480,621 | 73.6 |
18.50
31.26
18.50
|
|
24 tháng
(2024-06-24) |
-7.57 | -29.04% | 2,970,833,600 | -21,618,985 | -580.5 |
18.50
31.26
18.50
|
|
36 tháng
(2023-06-28) |
2.12 | 12.92% | 4,953,654,000 | -25,077,900 | -638.4 |
13.50
31.26
18.50
|
|
60 tháng
(2021-07-08) |
-0.64 | -3.35% | 6,581,457,300 | -17,071,666 | -552.8 |
7.89
31.26
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
18.50
|
1,242,000 | 18.65 | 18.65 | 18.40 | 122,200 | 4,900 | 0 |
| 11/06/2026 |
18.50
|
1,956,400 | 18.60 | 18.70 | 18.45 | 24,100 | 142,700 | 0 |
| 10/06/2026 |
18.80
|
1,463,700 | 19.05 | 19.10 | 18.80 | 1,200 | 349,400 | 0 |
| 09/06/2026 |
19.05
|
1,014,600 | 19 | 19.15 | 18.85 | 30,600 | 41,100 | 0 |
| 08/06/2026 |
19.05
|
1,612,300 | 19.70 | 19.70 | 19 | 876 | 334,800 | 0 |
| 05/06/2026 |
19.30
|
975,200 | 19.60 | 19.60 | 19.30 | 10,004 | 47,700 | 0 |
| 04/06/2026 |
21.95
|
2,139,700 | 22.25 | 22.25 | 21.90 | 91,715 | 900 | 0 |
| 03/06/2026 |
22.10
|
2,903,000 | 21.65 | 22.30 | 21.65 | 910,100 | 5,601 | 0 |
| 02/06/2026 |
21.65
|
1,945,800 | 21.65 | 21.95 | 21.65 | 21,600 | 21,511 | 0 |
| 01/06/2026 |
21.80
|
891,400 | 21.60 | 21.90 | 21.55 | 63,100 | 11,900 | 0 |
| 29/05/2026 |
21.50
|
1,050,500 | 21.60 | 21.85 | 21.50 | 5,000 | 277,465 | 0 |
| 28/05/2026 |
21.65
|
1,627,800 | 21.95 | 22.10 | 21.60 | 15,300 | 427,210 | 0 |
| 27/05/2026 |
21.95
|
1,238,400 | 22.05 | 22.15 | 21.90 | 20,900 | 200 | 0 |
| 26/05/2026 |
22.05
|
929,500 | 22.10 | 22.10 | 21.90 | 9,600 | 6,500 | 0 |
| 25/05/2026 |
21.95
|
1,745,600 | 21.95 | 22.25 | 21.95 | 91,300 | 15,100 | 0 |
| 22/05/2026 |
21.70
|
1,762,000 | 21.70 | 21.85 | 21.50 | 182,000 | 1,000 | 0 |
| 21/05/2026 |
21.75
|
1,430,800 | 21.85 | 21.90 | 21.60 | 100 | 2,300 | 0 |
| 20/05/2026 |
21.80
|
3,178,800 | 22.15 | 22.30 | 21.25 | 107,300 | 6,100 | 0 |
| 19/05/2026 |
22.25
|
1,493,200 | 22.30 | 22.45 | 22.25 | 0 | 0 | 0 |
| 18/05/2026 |
22.30
|
2,094,700 | 22.40 | 22.50 | 22.20 | 7,000 | 28,200 | 0 |
| 15/05/2026 |
22.55
|
1,222,100 | 22.65 | 22.65 | 22.45 | 3,400 | 800 | 0 |
| 14/05/2026 |
22.60
|
1,211,100 | 22.80 | 22.85 | 22.50 | 900 | 0 | 0 |
| 13/05/2026 |
22.60
|
1,926,500 | 22.50 | 22.90 | 22.45 | 24,000 | 8,800 | 0 |
| 12/05/2026 |
22.45
|
1,369,000 | 22.65 | 22.65 | 22.40 | 19,200 | 9,632 | 0 |
| 11/05/2026 |
22.45
|
1,611,500 | 22.70 | 22.70 | 22.45 | 0 | 41,900 | 0 |
| 08/05/2026 |
22.50
|
2,068,300 | 22.70 | 22.75 | 22.45 | 61,800 | 32,400 | 0 |
| 07/05/2026 |
22.70
|
1,539,400 | 22.80 | 23.05 | 22.70 | 26,100 | 32,400 | 0 |
| 06/05/2026 |
22.90
|
1,527,500 | 22.80 | 22.95 | 22.55 | 5,800 | 106,400 | 0 |
| 05/05/2026 |
22.75
|
2,321,600 | 22.55 | 23 | 22.50 | 38,700 | 3,387 | 0 |
| 04/05/2026 |
22.55
|
1,058,800 | 22.80 | 22.85 | 22.55 | 0 | 6,260 | 0 |
| 29/04/2026 |
22.60
|
2,059,400 | 22.60 | 22.70 | 22.10 | 37,000 | 53,300 | 0 |
| 28/04/2026 |
22.50
|
1,860,600 | 22.85 | 22.95 | 22.45 | 200 | 3,600 | 0 |
| 24/04/2026 |
22.85
|
1,521,500 | 23.15 | 23.15 | 22.75 | 0 | 73,750 | 0 |
| 23/04/2026 |
23.10
|
3,003,800 | 22.95 | 23.15 | 22.75 | 49,200 | 55,900 | 0 |
| 22/04/2026 |
22.95
|
1,720,200 | 23.10 | 23.20 | 22.95 | 0 | 72,100 | 0 |
| 21/04/2026 |
23.10
|
1,698,100 | 23.45 | 23.45 | 23.10 | 3,000 | 6,600 | 0 |
| 20/04/2026 |
23.25
|
1,595,600 | 23.30 | 23.45 | 23.25 | 0 | 40,000 | 0 |
| 17/04/2026 |
23.30
|
2,013,800 | 23.40 | 23.80 | 23.20 | 58,900 | 202,700 | 0 |
| 16/04/2026 |
23.30
|
3,252,400 | 23.60 | 23.75 | 23.15 | 600 | 325,800 | 0 |
| 15/04/2026 |
23.70
|
3,364,400 | 24.20 | 24.25 | 23.65 | 0 | 20,600 | 0 |
| 14/04/2026 |
24.20
|
5,644,000 | 23.35 | 24.30 | 23.05 | 183,500 | 170,050 | 0 |
| 13/04/2026 |
23.05
|
2,480,500 | 23 | 23.15 | 22.90 | 5,100 | 27,300 | 0 |
| 10/04/2026 |
23.25
|
2,144,000 | 23.30 | 23.45 | 23.10 | 5,000 | 0 | 0 |
| 09/04/2026 |
23.05
|
3,184,400 | 23.40 | 23.40 | 23 | 71,100 | 5,200 | 0 |
| 08/04/2026 |
23.40
|
3,170,900 | 22.95 | 23.40 | 22.70 | 164,700 | 0 | 0 |
| 07/04/2026 |
22.40
|
852,100 | 22.50 | 22.65 | 22.30 | 3,300 | 1,900 | -0.8 |
| 06/04/2026 |
22.30
|
2,165,200 | 22.70 | 22.90 | 22.30 | 0 | 41,100 | -0.9 |
| 03/04/2026 |
22.80
|
2,301,300 | 23.35 | 23.35 | 22.80 | 773,700 | 500 | 19.0 |
| 02/04/2026 |
23.15
|
1,729,400 | 23.40 | 23.40 | 23 | 2,328,400 | 73,700 | 64.6 |
| 01/04/2026 |
23.30
|
2,944,400 | 23.50 | 23.65 | 23.30 | 4,800 | 156,200 | -4.2 |
| 31/03/2026 |
23.20
|
1,943,800 | 23.30 | 23.35 | 23 | 138,800 | 9,800 | 3.0 |
| 30/03/2026 |
23.15
|
2,219,800 | 22.70 | 23.40 | 22.70 | 21,700 | 57,900 | -0.8 |
| 27/03/2026 |
23.20
|
1,756,100 | 23 | 23.30 | 22.85 | 21,700 | 57,900 | -0.8 |
| 26/03/2026 |
22.90
|
1,442,700 | 23.10 | 23.35 | 22.80 | 59,500 | 201,900 | -3.3 |
| 25/03/2026 |
23.30
|
3,045,100 | 22.60 | 23.40 | 22.55 | 34,100 | 50,800 | -0.4 |
| 24/03/2026 |
22.30
|
2,202,200 | 22.50 | 22.65 | 22.30 | 249,100 | 16,100 | 5.2 |
| 23/03/2026 |
22
|
4,156,000 | 23.35 | 23.35 | 21.90 | 249,100 | 16,100 | 5.2 |
| 20/03/2026 |
23.25
|
2,945,700 | 23.20 | 23.65 | 23.05 | 236,200 | 114,800 | 2.8 |
| 19/03/2026 |
23.20
|
3,375,000 | 23.45 | 23.45 | 23 | 16,500 | 99,700 | -2.0 |
| 18/03/2026 |
23.50
|
2,158,600 | 23.70 | 23.95 | 23.40 | 88,400 | 171,600 | -2.0 |
| 17/03/2026 |
23.60
|
2,168,500 | 23.65 | 24 | 23.45 | 35,300 | 426,600 | -9.2 |
| 16/03/2026 |
23.30
|
2,522,700 | 23.60 | 23.65 | 23.25 | 25,500 | 199,100 | -4.1 |
| 13/03/2026 |
23.50
|
2,508,600 | 23.30 | 23.75 | 23.30 | 25,500 | 199,100 | -4.1 |
| 12/03/2026 |
23.60
|
3,044,500 | 23.90 | 24.15 | 23.45 | 239,300 | 64,900 | 4.1 |
| 11/03/2026 |
24.15
|
4,502,900 | 23.35 | 24.15 | 23.20 | 242,800 | 1,000 | 5.7 |
| 10/03/2026 |
23.10
|
6,104,500 | 23.45 | 23.45 | 22.75 | 43,500 | 111,100 | -1.5 |
| 09/03/2026 |
22.90
|
6,559,000 | 22.95 | 23.50 | 22.90 | 43,500 | 111,100 | -1.5 |
| 06/03/2026 |
24.60
|
7,243,600 | 24.90 | 25 | 24.55 | 15,800 | 206,600 | -4.7 |
| 05/03/2026 |
25.05
|
4,272,900 | 25.20 | 25.55 | 25 | 23,400 | 62,900 | -1.0 |
| 04/03/2026 |
24.95
|
13,217,700 | 25.25 | 25.50 | 23.95 | 773,700 | 500 | 19.0 |
| 03/03/2026 |
25.10
|
7,825,500 | 25.70 | 26.20 | 25.05 | 74,000 | 600 | 1.9 |
| 02/03/2026 |
25.75
|
9,756,200 | 25.80 | 26.35 | 25.75 | 627,000 | 547,500 | 2.2 |
| 27/02/2026 |
26.55
|
6,056,100 | 26.85 | 26.90 | 26.50 | 1,300 | 184,700 | -4.9 |
| 26/02/2026 |
26.85
|
2,735,100 | 27.10 | 27.25 | 26.85 | 900 | 500 | 0.0 |
| 25/02/2026 |
27.05
|
3,775,400 | 27.30 | 27.55 | 27.05 | 203,900 | 400 | 5.6 |
| 24/02/2026 |
27.25
|
4,371,100 | 26.90 | 27.30 | 26.85 | 171,100 | 400 | 4.6 |
| 23/02/2026 |
26.90
|
3,126,500 | 26.95 | 27 | 26.70 | 9,000 | 2,300 | 0.2 |
| 13/02/2026 |
26.70
|
2,657,700 | 26.75 | 26.80 | 26.60 | 34,500 | 160,500 | -3.4 |
| 12/02/2026 |
26.80
|
1,580,400 | 26.70 | 26.95 | 26.70 | 1,000 | 11,400 | -0.3 |
| 11/02/2026 |
26.65
|
3,344,400 | 26.50 | 27.05 | 26.50 | 15,800 | 3,400 | 0.3 |
| 10/02/2026 |
26.40
|
5,484,000 | 26.80 | 26.85 | 26.15 | 188,500 | 252,800 | -1.7 |
| 09/02/2026 |
26.75
|
6,501,500 | 27.45 | 27.50 | 26.55 | 4,500 | 621,100 | -17.3 |
| 06/02/2026 |
27.15
|
10,880,500 | 28.15 | 28.30 | 27.15 | 4,500 | 621,100 | -17.3 |
| 05/02/2026 |
28.40
|
9,521,800 | 29.40 | 29.65 | 28.40 | 76,200 | 550,200 | -13.9 |
| 04/02/2026 |
29
|
13,612,300 | 28.20 | 29 | 28.20 | 2,328,400 | 73,700 | 64.6 |
| 03/02/2026 |
28.10
|
7,586,000 | 28.05 | 28.75 | 27.95 | 627,000 | 547,500 | 2.2 |
| 02/02/2026 |
27.90
|
6,926,600 | 28.35 | 28.45 | 27.75 | 119,700 | 1,071,600 | -26.7 |
| 30/01/2026 |
28.15
|
8,545,700 | 28.60 | 28.60 | 28.10 | 3,000 | 1,274,100 | -36.0 |
| 29/01/2026 |
28.30
|
12,944,900 | 28.45 | 29.50 | 28.30 | 438,700 | 723,400 | -8.4 |
| 28/01/2026 |
28.25
|
6,870,600 | 28.80 | 29.05 | 28 | 457,300 | 450,600 | 0.1 |
| 27/01/2026 |
28.55
|
12,497,000 | 27.70 | 29.20 | 27.50 | 2,539,300 | 32,000 | 71.1 |
| 26/01/2026 |
27.55
|
10,440,100 | 28.35 | 28.80 | 27.25 | 700,300 | 316,000 | 10.8 |
| 23/01/2026 |
28.15
|
5,156,700 | 28.90 | 28.90 | 28.10 | 100,900 | 407,000 | -8.8 |
| 22/01/2026 |
28.60
|
12,470,600 | 28.50 | 29.60 | 28.50 | 331,000 | 688,400 | -10.4 |
| 21/01/2026 |
28.25
|
6,051,000 | 27.95 | 28.25 | 27.55 | 285,900 | 909,200 | -17.4 |
| 20/01/2026 |
27.85
|
5,767,600 | 28.25 | 28.55 | 27.80 | 249,700 | 854,800 | -17.1 |
| 19/01/2026 |
28
|
3,958,700 | 28.15 | 28.20 | 27.80 | 3,900 | 492,900 | -13.7 |
| 16/01/2026 |
28
|
5,276,700 | 28.55 | 28.70 | 28 | 128,000 | 497,900 | -10.5 |
| 15/01/2026 |
28.30
|
5,287,000 | 29.05 | 29.05 | 28.10 | 191,400 | 257,600 | -1.9 |
| 14/01/2026 |
28.75
|
19,023,900 | 27.80 | 29.25 | 27.60 | 2,662,100 | 34,900 | 75.3 |