| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-14) |
0.60 | 3.91% | 300,890,900 | 1,362,997 | 0 |
14.50
16.20
16
|
|
2 tháng
(2026-03-16) |
1.95 | 13.93% | 730,127,900 | 2,690,235 | -110.1 |
13.05
16.20
16
|
|
3 tháng
(2026-02-13) |
0.20 | 1.27% | 1,010,875,800 | -18,595,965 | -425.4 |
13.05
16.20
16
|
|
6 tháng
(2025-11-17) |
-3.70 | -18.83% | 1,828,873,800 | -85,548,865 | -1,519.2 |
13.05
19.65
16
|
|
12 tháng
(2025-05-19) |
2.06 | 14.84% | 4,914,520,600 | -113,749,510 | -2,160.5 |
13.05
24.20
16
|
|
24 tháng
(2024-05-24) |
2.26 | 16.48% | 7,889,050,700 | -94,722,082 | -2,205.2 |
10
24.20
16
|
|
36 tháng
(2023-05-30) |
4.34 | 37.41% | 12,235,890,100 | -96,972,407 | -2,232.1 |
10
24.20
16
|
|
60 tháng
(2021-06-09) |
-0.32 | -1.97% | 17,561,920,900 | -164,335,451 | -2,868.5 |
6.62
36.30
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2026 |
16.05
|
15,784,500 | 16.10 | 16.20 | 15.85 | 427,600 | 909,010 | 0 |
| 14/05/2026 |
16
|
10,359,500 | 16 | 16.20 | 15.80 | 63,100 | 265,673 | 0 |
| 13/05/2026 |
15.95
|
15,998,300 | 16.30 | 16.35 | 15.85 | 395,471 | 223,500 | 0 |
| 12/05/2026 |
16.20
|
33,758,900 | 15.75 | 16.50 | 15.75 | 1,871,342 | 185,610 | 0 |
| 11/05/2026 |
15.70
|
19,396,400 | 15.45 | 15.90 | 15.30 | 2,457,130 | 260,200 | 0 |
| 08/05/2026 |
15.45
|
9,818,800 | 15.40 | 15.60 | 15.30 | 250,400 | 15,800 | 0 |
| 07/05/2026 |
15.45
|
18,767,800 | 16 | 16 | 15.45 | 209,600 | 623,200 | 0 |
| 06/05/2026 |
15.80
|
18,990,600 | 15.35 | 15.85 | 15.20 | 2,319,200 | 175,600 | 0 |
| 05/05/2026 |
15.35
|
12,856,400 | 15.45 | 15.60 | 15.05 | 282,000 | 331,221 | 0 |
| 04/05/2026 |
15.50
|
24,103,000 | 15.45 | 16.15 | 15.45 | 52,000 | 1,267,200 | 0 |
| 29/04/2026 |
15.35
|
25,111,800 | 14.95 | 15.55 | 14.90 | 1,521,000 | 1,435,100 | 0 |
| 28/04/2026 |
14.90
|
9,166,700 | 15 | 15.15 | 14.85 | 337,800 | 249,340 | 0 |
| 24/04/2026 |
14.90
|
11,663,500 | 14.50 | 14.95 | 14.40 | 727,900 | 616,500 | 0 |
| 23/04/2026 |
14.50
|
13,699,600 | 14.70 | 14.95 | 14.35 | 557,000 | 1,060,000 | 0 |
| 22/04/2026 |
14.70
|
8,187,400 | 14.75 | 14.95 | 14.65 | 382,100 | 731,600 | 0 |
| 21/04/2026 |
14.70
|
12,584,600 | 15 | 15.15 | 14.70 | 191,900 | 359,700 | 0 |
| 20/04/2026 |
15
|
8,153,900 | 14.95 | 15.15 | 14.90 | 419,600 | 830,500 | 0 |
| 17/04/2026 |
14.90
|
8,748,100 | 15.20 | 15.30 | 14.90 | 151,100 | 481,400 | 0 |
| 16/04/2026 |
15.15
|
15,984,900 | 15.25 | 15.25 | 14.80 | 465,800 | 1,631,412 | 0 |
| 15/04/2026 |
15.25
|
19,492,100 | 15.45 | 15.75 | 15.25 | 1,084,500 | 775,929 | 0 |
| 14/04/2026 |
15.35
|
14,408,100 | 15.70 | 15.70 | 15.30 | 235,700 | 1,294,734 | 0 |
| 13/04/2026 |
15.45
|
19,029,500 | 15 | 15.75 | 15 | 2,034,800 | 358,557 | 0 |
| 10/04/2026 |
15.25
|
19,707,500 | 15.55 | 15.60 | 15.10 | 3,683,550 | 109,972 | 0 |
| 09/04/2026 |
15.20
|
39,864,800 | 14.85 | 15.60 | 14.70 | 4,596,701 | 793,138 | 0 |
| 08/04/2026 |
14.85
|
27,214,700 | 14.40 | 14.85 | 14.25 | 1,417,600 | 515,646 | 0 |
| 07/04/2026 |
13.90
|
12,241,000 | 13.90 | 14.05 | 13.55 | 172,100 | 238,200 | 5.3 |
| 06/04/2026 |
13.85
|
14,237,200 | 14.40 | 14.60 | 13.80 | 1,527,800 | 349,800 | 17.0 |
| 03/04/2026 |
14.40
|
16,404,300 | 14.40 | 14.65 | 14.25 | 818,900 | 3,036,600 | -31.4 |
| 02/04/2026 |
14.45
|
13,930,300 | 14.35 | 14.50 | 14.15 | 816,500 | 703,200 | 1.7 |
| 01/04/2026 |
14.45
|
23,266,500 | 14.90 | 15.20 | 14.45 | 893,300 | 571,300 | 5.5 |
| 31/03/2026 |
14.55
|
21,018,600 | 14.45 | 14.70 | 14.30 | 2,850,900 | 672,900 | 31.7 |
| 30/03/2026 |
14.30
|
16,998,400 | 14.20 | 14.55 | 14.10 | 1,675,400 | 2,049,800 | -5.7 |
| 27/03/2026 |
14.60
|
41,747,300 | 13.80 | 14.80 | 13.80 | 1,675,400 | 2,049,800 | -5.7 |
| 26/03/2026 |
13.85
|
15,497,700 | 14.25 | 14.30 | 13.80 | 672,600 | 2,100,700 | -20.0 |
| 25/03/2026 |
14.15
|
20,550,300 | 13.90 | 14.25 | 13.75 | 3,477,700 | 4,205,500 | -10.6 |
| 24/03/2026 |
13.70
|
26,909,700 | 13.30 | 13.95 | 13.20 | 771,500 | 3,542,200 | -37.1 |
| 23/03/2026 |
13.05
|
20,120,900 | 13.70 | 13.80 | 13.05 | 771,500 | 3,542,200 | -37.1 |
| 20/03/2026 |
14
|
12,542,000 | 14.10 | 14.25 | 13.75 | 2,269,300 | 3,722,700 | -20.0 |
| 19/03/2026 |
14.10
|
18,688,400 | 13.65 | 14.30 | 13.60 | 1,157,400 | 512,500 | 8.9 |
| 18/03/2026 |
13.80
|
11,979,900 | 13.85 | 14.15 | 13.60 | 189,700 | 996,900 | -11.5 |
| 17/03/2026 |
13.75
|
24,586,200 | 14.15 | 14.45 | 13.75 | 297,100 | 717,800 | -6.0 |
| 16/03/2026 |
14
|
12,701,800 | 14.15 | 14.30 | 13.85 | 609,600 | 262,700 | 4.8 |
| 13/03/2026 |
14
|
13,514,400 | 13.60 | 14.30 | 13.55 | 609,600 | 262,700 | 4.8 |
| 12/03/2026 |
13.80
|
12,586,400 | 13.70 | 14.05 | 13.40 | 867,100 | 14,700 | 11.7 |
| 11/03/2026 |
13.85
|
22,006,600 | 13.35 | 14.15 | 13.30 | 607,500 | 1,805,300 | -16.6 |
| 10/03/2026 |
13.25
|
24,116,100 | 13 | 13.50 | 12.80 | 60,800 | 161,000 | -1.3 |
| 09/03/2026 |
13.15
|
6,321,200 | 13.15 | 13.40 | 13.15 | 60,800 | 161,000 | -1.3 |
| 06/03/2026 |
14.10
|
24,464,400 | 14.35 | 14.50 | 13.65 | 727,600 | 3,177,400 | -34.1 |
| 05/03/2026 |
14.10
|
22,331,900 | 14.70 | 14.70 | 13.85 | 1,532,000 | 3,343,000 | -25.7 |
| 04/03/2026 |
14.55
|
28,366,400 | 14.55 | 14.70 | 13.55 | 818,900 | 3,036,600 | -31.4 |
| 03/03/2026 |
14.55
|
14,551,300 | 14.65 | 14.85 | 14.35 | 664,000 | 4,007,400 | -49.1 |
| 02/03/2026 |
14.55
|
20,841,400 | 14.50 | 14.85 | 14.45 | 978,800 | 3,656,300 | -40.6 |
| 27/02/2026 |
15.10
|
25,843,700 | 15.70 | 15.70 | 15 | 54,800 | 7,098,400 | -107.3 |
| 26/02/2026 |
15.75
|
11,525,200 | 15.85 | 15.95 | 15.50 | 1,163,100 | 1,951,300 | -12.5 |
| 25/02/2026 |
15.80
|
13,630,600 | 16 | 16 | 15.65 | 206,400 | 1,946,900 | -27.5 |
| 24/02/2026 |
16
|
13,019,600 | 15.90 | 16 | 15.60 | 1,187,300 | 993,500 | 3.1 |
| 23/02/2026 |
16
|
16,759,000 | 15.80 | 16.10 | 15.55 | 1,846,300 | 1,717,800 | 2.0 |
| 13/02/2026 |
15.75
|
10,869,700 | 15.60 | 15.80 | 15.45 | 1,404,100 | 742,000 | 10.4 |
| 12/02/2026 |
15.75
|
6,619,600 | 15.50 | 15.85 | 15.50 | 419,400 | 551,500 | -2.1 |
| 11/02/2026 |
15.65
|
36,923,700 | 14.90 | 15.70 | 14.80 | 5,437,400 | 730,400 | 73.2 |
| 10/02/2026 |
14.70
|
5,753,200 | 15 | 15.10 | 14.70 | 1,249,100 | 815,600 | 6.4 |
| 09/02/2026 |
15
|
11,540,400 | 14.55 | 15 | 14.35 | 67,100 | 5,319,900 | -76.4 |
| 06/02/2026 |
14.30
|
17,976,600 | 14.90 | 14.95 | 14.30 | 67,100 | 5,319,900 | -76.4 |
| 05/02/2026 |
15.05
|
8,941,700 | 15.50 | 15.55 | 15.05 | 434,400 | 1,197,400 | -11.7 |
| 04/02/2026 |
15.40
|
8,320,000 | 15.25 | 15.50 | 15.05 | 816,500 | 703,200 | 1.7 |
| 03/02/2026 |
15.25
|
12,362,400 | 15.30 | 15.40 | 15 | 978,800 | 3,656,300 | -40.6 |
| 02/02/2026 |
15.20
|
9,399,100 | 15.30 | 15.40 | 14.95 | 556,800 | 2,775,000 | -33.5 |
| 30/01/2026 |
15.40
|
11,584,600 | 15.25 | 15.60 | 15.15 | 1,769,300 | 796,700 | 15.0 |
| 29/01/2026 |
15.20
|
4,817,800 | 15.30 | 15.45 | 15.10 | 249,800 | 557,400 | -4.7 |
| 28/01/2026 |
15.20
|
12,649,600 | 15 | 15.40 | 14.60 | 690,100 | 3,127,600 | -36.4 |
| 27/01/2026 |
15
|
7,028,500 | 14.70 | 15 | 14.60 | 885,100 | 374,600 | 7.6 |
| 26/01/2026 |
14.65
|
18,054,700 | 15.25 | 15.40 | 14.55 | 328,600 | 1,779,700 | -21.8 |
| 23/01/2026 |
15.30
|
9,782,400 | 15.80 | 15.90 | 15.20 | 126,700 | 2,331,800 | -34.2 |
| 22/01/2026 |
15.75
|
39,056,400 | 15.25 | 16.25 | 14.65 | 2,379,100 | 10,273,800 | -124.3 |
| 21/01/2026 |
15.20
|
18,304,200 | 15.30 | 15.85 | 14.95 | 892,900 | 4,668,100 | -57.7 |
| 20/01/2026 |
15.45
|
13,120,400 | 15.75 | 15.95 | 15.40 | 1,263,000 | 2,927,800 | -25.9 |
| 19/01/2026 |
15.70
|
12,191,700 | 15.95 | 16.15 | 15.70 | 1,112,800 | 3,095,900 | -31.4 |
| 16/01/2026 |
15.90
|
10,846,100 | 16.05 | 16.25 | 15.75 | 391,200 | 2,666,100 | -36.1 |
| 15/01/2026 |
15.95
|
17,357,500 | 15.70 | 16.45 | 15.65 | 1,125,300 | 3,363,200 | -35.9 |
| 14/01/2026 |
15.90
|
17,778,500 | 16.05 | 16.55 | 15.75 | 1,450,600 | 2,817,400 | -22.2 |
| 13/01/2026 |
16.20
|
17,185,600 | 16.55 | 16.70 | 16.05 | 1,245,000 | 2,697,100 | -23.7 |
| 12/01/2026 |
16.10
|
20,904,200 | 15.55 | 16.35 | 15.30 | 4,296,400 | 5,160,300 | -14.1 |
| 09/01/2026 |
15.50
|
33,186,300 | 16.50 | 16.65 | 15.40 | 994,600 | 4,429,200 | -55.7 |
| 08/01/2026 |
16.50
|
15,743,200 | 16.90 | 17.10 | 16.40 | 535,000 | 5,167,400 | -77.6 |
| 07/01/2026 |
16.75
|
10,864,500 | 16.80 | 16.95 | 16.55 | 1,461,900 | 1,756,000 | -4.9 |
| 06/01/2026 |
16.65
|
9,547,900 | 16.85 | 17 | 16.45 | 1,134,400 | 1,670,900 | -8.9 |
| 05/01/2026 |
17
|
8,383,800 | 17.10 | 17.40 | 16.65 | 1,637,500 | 1,493,100 | 2.4 |
| 31/12/2025 |
17.10
|
7,797,100 | 17.45 | 17.45 | 17.10 | 893,300 | 571,300 | 5.5 |
| 30/12/2025 |
17.50
|
8,075,700 | 17.60 | 17.80 | 17.25 | 1,589,000 | 901,100 | 11.9 |
| 29/12/2025 |
17.65
|
6,373,200 | 17.70 | 17.75 | 17.30 | 630,100 | 572,500 | 1.0 |
| 26/12/2025 |
17.60
|
16,044,400 | 17.50 | 17.65 | 16.80 | 2,481,300 | 3,829,700 | -23.0 |
| 25/12/2025 |
17.60
|
9,010,000 | 18.10 | 18.20 | 17.60 | 1,139,500 | 904,500 | 4.2 |
| 24/12/2025 |
18.15
|
10,955,300 | 17.80 | 18.25 | 17.70 | 2,490,500 | 1,993,900 | 9.0 |
| 23/12/2025 |
17.90
|
9,738,800 | 18 | 18.10 | 17.60 | 2,805,600 | 459,700 | 41.9 |
| 22/12/2025 |
18
|
8,856,400 | 17.95 | 18.05 | 17.65 | 200,300 | 1,083,800 | -15.8 |
| 19/12/2025 |
17.80
|
15,569,500 | 17.25 | 17.80 | 17.10 | 4,866,100 | 1,996,400 | 51.0 |
| 18/12/2025 |
17.25
|
9,443,700 | 16.85 | 17.25 | 16.75 | 1,781,500 | 1,977,200 | -3.0 |
| 17/12/2025 |
16.85
|
6,559,600 | 17.15 | 17.25 | 16.85 | 448,100 | 1,328,200 | -14.9 |
| 16/12/2025 |
17.25
|
17,084,300 | 16.30 | 17.40 | 16.05 | 3,957,700 | 3,510,500 | 7.7 |
| 15/12/2025 |
16.30
|
13,530,900 | 16.75 | 16.95 | 16.20 | 2,172,800 | 4,409,900 | -37.1 |
| 12/12/2025 |
16.75
|
21,727,100 | 18 | 18.10 | 16.75 | 863,900 | 2,641,200 | -31.7 |