| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-15) |
0.95 | 5.99% | 7,017,100 | 262,771 | 0 |
15.85
17.25
16.65
|
|
2 tháng
(2026-05-14) |
0.20 | 1.20% | 15,978,200 | 100,148 | 0 |
15.85
17.25
16.65
|
|
3 tháng
(2026-04-14) |
-1.70 | -9.19% | 22,855,500 | 18,433 | 0 |
15.85
18.50
16.65
|
|
6 tháng
(2026-01-14) |
-6.75 | -28.66% | 91,856,100 | -94,967 | -6.3 |
15.85
26.75
16.65
|
|
12 tháng
(2025-07-18) |
-5.30 | -23.97% | 193,532,300 | -1,111,467 | -30.3 |
15.85
26.75
16.65
|
|
24 tháng
(2024-07-23) |
-2.06 | -10.93% | 356,975,400 | -404,943 | -11.3 |
15.85
26.75
16.65
|
|
36 tháng
(2023-07-31) |
6.93 | 70.29% | 596,916,800 | -801,964 | -19.9 |
9.87
26.75
16.65
|
|
60 tháng
(2021-08-09) |
7.98 | 90.42% | 843,082,700 | -963,629 | -28.6 |
3.55
26.75
16.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/07/2026 |
16.50
|
122,700 | 16.55 | 16.65 | 16.40 | 37,100 | 1,400 | 0 |
| 13/07/2026 |
16.65
|
384,200 | 16.50 | 16.65 | 16.40 | 39,900 | 31,000 | 0 |
| 10/07/2026 |
16.80
|
327,900 | 16.80 | 16.90 | 16.70 | 64,100 | 700 | 0 |
| 09/07/2026 |
16.90
|
269,800 | 16.65 | 16.90 | 16.45 | 10,800 | 14,300 | 0 |
| 08/07/2026 |
16.75
|
188,800 | 16.60 | 16.80 | 16.50 | 21,800 | 16,800 | 0 |
| 07/07/2026 |
16.80
|
274,000 | 16.75 | 16.80 | 16.40 | 23,100 | 16,800 | 0 |
| 06/07/2026 |
16.75
|
381,400 | 17.15 | 17.15 | 16.65 | 12,900 | 52,800 | 0 |
| 03/07/2026 |
17.15
|
278,600 | 17.15 | 17.15 | 16.80 | 8,700 | 25,700 | 0 |
| 02/07/2026 |
17.20
|
292,300 | 17.25 | 17.30 | 16.85 | 2,200 | 50,800 | 0 |
| 01/07/2026 |
17.25
|
432,500 | 17.15 | 17.25 | 17.05 | 0 | 59,900 | 0 |
| 30/06/2026 |
17.10
|
379,100 | 16.75 | 17.25 | 16.75 | 16,700 | 94,400 | 0 |
| 29/06/2026 |
16.90
|
720,600 | 16.60 | 16.90 | 16.40 | 97,000 | 48,512 | 0 |
| 26/06/2026 |
16.60
|
344,100 | 16.45 | 16.60 | 16.30 | 73,700 | 300 | 0 |
| 25/06/2026 |
16.45
|
363,100 | 16.25 | 16.45 | 16.25 | 76,700 | 24,950 | 0 |
| 24/06/2026 |
16.30
|
338,700 | 16.20 | 16.55 | 16.20 | 108,500 | 1,200 | 0 |
| 23/06/2026 |
16.40
|
426,800 | 16.05 | 16.50 | 16.05 | 63,900 | 9,802 | 0 |
| 22/06/2026 |
16.05
|
201,400 | 16.25 | 16.50 | 16.05 | 0 | 13,220 | 0 |
| 19/06/2026 |
16.55
|
231,100 | 16.25 | 16.55 | 16.15 | 1,300 | 29,900 | 0 |
| 18/06/2026 |
16.60
|
396,900 | 16.50 | 16.70 | 16.15 | 1,000 | 52,300 | 0 |
| 17/06/2026 |
16.65
|
487,800 | 16.40 | 16.65 | 16.35 | 64,800 | 6,100 | 0 |
| 16/06/2026 |
16.30
|
366,000 | 15.90 | 16.30 | 15.90 | 94,000 | 3,800 | 0 |
| 15/06/2026 |
15.85
|
316,200 | 15.85 | 16.15 | 15.80 | 53,900 | 10,045 | 0 |
| 12/06/2026 |
15.85
|
267,800 | 15.70 | 15.85 | 15.70 | 60,200 | 1,100 | 0 |
| 11/06/2026 |
15.85
|
347,100 | 15.90 | 15.90 | 15.45 | 6,200 | 8,721 | 0 |
| 10/06/2026 |
15.90
|
178,600 | 15.90 | 15.90 | 15.65 | 0 | 2,800 | 0 |
| 09/06/2026 |
15.90
|
420,200 | 15.70 | 15.90 | 15.30 | 2,500 | 23,382 | 0 |
| 08/06/2026 |
15.90
|
444,200 | 16 | 16 | 15.60 | 0 | 82,400 | 0 |
| 05/06/2026 |
16.10
|
229,200 | 16.30 | 16.30 | 15.95 | 400 | 36,420 | 0 |
| 04/06/2026 |
16.30
|
335,700 | 16.20 | 16.40 | 16 | 4,700 | 19,300 | 0 |
| 03/06/2026 |
16.35
|
487,800 | 16 | 16.40 | 15.90 | 111,400 | 1,700 | 0 |
| 02/06/2026 |
16
|
381,600 | 15.80 | 16.25 | 15.80 | 33,500 | 33,900 | 0 |
| 01/06/2026 |
16
|
199,000 | 15.80 | 16 | 15.60 | 10,800 | 23,600 | 0 |
| 29/05/2026 |
16
|
436,600 | 15.85 | 16 | 15.50 | 5,900 | 65,800 | 0 |
| 28/05/2026 |
15.95
|
550,900 | 16.15 | 16.30 | 15.85 | 500 | 215,100 | 0 |
| 27/05/2026 |
16.30
|
305,200 | 16.30 | 16.45 | 16.10 | 42,800 | 5,400 | 0 |
| 26/05/2026 |
16.30
|
227,700 | 16.25 | 16.30 | 16.10 | 3,200 | 7,500 | 0 |
| 25/05/2026 |
16.30
|
684,700 | 16.45 | 16.45 | 16 | 39,800 | 44,000 | 0 |
| 22/05/2026 |
16.50
|
474,900 | 16.50 | 16.50 | 16.15 | 46,700 | 8,800 | 0 |
| 21/05/2026 |
16.60
|
294,200 | 16.70 | 16.75 | 16.25 | 7,400 | 4,500 | 0 |
| 20/05/2026 |
16.70
|
712,100 | 16.45 | 16.70 | 16.05 | 82,000 | 2,400 | 0 |
| 19/05/2026 |
16.55
|
622,600 | 16.20 | 16.60 | 16.15 | 41,100 | 22,000 | 0 |
| 18/05/2026 |
16.15
|
425,600 | 16.45 | 16.45 | 16 | 5,200 | 53,200 | 0 |
| 15/05/2026 |
16.60
|
157,000 | 16.50 | 16.60 | 16.25 | 200 | 9,800 | 0 |
| 14/05/2026 |
16.60
|
778,400 | 16.50 | 17.05 | 16.05 | 10,700 | 6,000 | 0 |
| 13/05/2026 |
16.50
|
836,300 | 16.05 | 16.55 | 16 | 55,600 | 6,500 | 0 |
| 12/05/2026 |
16
|
623,300 | 16.75 | 17 | 16 | 3,400 | 400 | 0 |
| 11/05/2026 |
16.70
|
588,200 | 16.95 | 17 | 16 | 51,900 | 2,200 | 0 |
| 08/05/2026 |
17
|
361,700 | 17.10 | 17.10 | 16.75 | 500 | 1,100 | 0 |
| 07/05/2026 |
17.15
|
506,100 | 17.25 | 17.35 | 16.95 | 0 | 15,800 | 0 |
| 06/05/2026 |
17.35
|
356,000 | 17.45 | 17.45 | 17.05 | 0 | 2,000 | 0 |
| 05/05/2026 |
17.45
|
493,900 | 17.20 | 17.45 | 17 | 2,900 | 6,000 | 0 |
| 04/05/2026 |
17.50
|
115,000 | 17.30 | 17.70 | 17.25 | 12,900 | 9,800 | 0 |
| 29/04/2026 |
17.60
|
378,300 | 17.20 | 17.60 | 17.15 | 7,300 | 500 | 0 |
| 28/04/2026 |
17.30
|
275,600 | 17.80 | 17.95 | 17.30 | 13,400 | 100 | 0 |
| 24/04/2026 |
17.85
|
251,100 | 17.75 | 17.85 | 17.20 | 6,200 | 15,400 | 0 |
| 23/04/2026 |
17.60
|
269,100 | 17.85 | 17.85 | 17.50 | 3,100 | 40,000 | 0 |
| 22/04/2026 |
17.85
|
307,100 | 17.75 | 17.85 | 17.60 | 1,400 | 40,200 | 0 |
| 21/04/2026 |
17.75
|
248,400 | 17.90 | 18 | 17.75 | 3,300 | 28,400 | 0 |
| 20/04/2026 |
17.90
|
182,900 | 18.20 | 18.20 | 17.90 | 900 | 35,200 | 0 |
| 17/04/2026 |
18.05
|
158,800 | 17.90 | 18.25 | 17.90 | 14,200 | 23,815 | 0 |
| 16/04/2026 |
17.90
|
192,000 | 17.90 | 18.20 | 17.90 | 10,100 | 34,100 | 0 |
| 15/04/2026 |
18.05
|
311,100 | 18.55 | 18.60 | 18.05 | 100 | 16,300 | 0 |
| 14/04/2026 |
18.50
|
422,400 | 17.95 | 18.80 | 17.80 | 25,100 | 16,200 | 0 |
| 13/04/2026 |
17.75
|
253,500 | 17.95 | 17.95 | 17.70 | 800 | 38,100 | 0 |
| 10/04/2026 |
17.90
|
197,900 | 18.20 | 18.20 | 17.90 | 15,900 | 31,300 | 0 |
| 09/04/2026 |
18
|
309,900 | 18.10 | 18.25 | 18 | 30,700 | 40,900 | 0 |
| 08/04/2026 |
18.30
|
385,100 | 17.75 | 18.40 | 17.75 | 34,900 | 3,400 | 0 |
| 07/04/2026 |
17.55
|
228,200 | 17.80 | 17.80 | 17.40 | 5,000 | 4,000 | 0.8 |
| 06/04/2026 |
17.70
|
313,800 | 18.15 | 18.30 | 17.40 | 100 | 2,000 | -0.0 |
| 03/04/2026 |
18.15
|
213,600 | 18.55 | 18.70 | 18 | 371,500 | 17,200 | 6.6 |
| 02/04/2026 |
18.55
|
640,100 | 18.20 | 18.95 | 18.10 | 3,000 | 27,600 | -0.6 |
| 01/04/2026 |
18.35
|
359,700 | 18.30 | 18.40 | 18.10 | 31,600 | 134,100 | -2.5 |
| 31/03/2026 |
18
|
403,300 | 18.20 | 18.50 | 18 | 1,600 | 46,400 | -0.8 |
| 30/03/2026 |
18.15
|
200,000 | 18.10 | 18.25 | 17.70 | 31,000 | 11,600 | 0.3 |
| 27/03/2026 |
18.35
|
381,500 | 17.65 | 18.35 | 17.65 | 31,000 | 11,600 | 0.3 |
| 26/03/2026 |
17.85
|
161,800 | 18.10 | 18.10 | 17.70 | 17,900 | 21,400 | -0.1 |
| 25/03/2026 |
18.10
|
523,000 | 17.65 | 18.10 | 17.35 | 97,800 | 0 | 1.7 |
| 24/03/2026 |
17.20
|
338,200 | 17.20 | 17.30 | 16.80 | 75,600 | 15,600 | 1.0 |
| 23/03/2026 |
16.70
|
739,500 | 17.60 | 17.60 | 16.50 | 75,600 | 15,600 | 1.0 |
| 20/03/2026 |
17.65
|
348,700 | 17.75 | 17.85 | 17.65 | 200 | 27,400 | -0.5 |
| 19/03/2026 |
17.70
|
473,800 | 17.95 | 17.95 | 17.60 | 20,300 | 175,900 | -2.8 |
| 18/03/2026 |
18.10
|
655,400 | 18.60 | 18.60 | 17.85 | 45,200 | 42,900 | 0.0 |
| 17/03/2026 |
18.40
|
739,200 | 17.95 | 18.75 | 17.95 | 20,900 | 39,200 | -0.3 |
| 16/03/2026 |
17.80
|
517,000 | 17.75 | 17.90 | 17.60 | 95,700 | 91,500 | 0.1 |
| 13/03/2026 |
17.70
|
459,100 | 17.80 | 18 | 17.60 | 95,700 | 91,500 | 0.1 |
| 12/03/2026 |
17.95
|
458,200 | 18.20 | 18.20 | 17.70 | 10,200 | 500 | 0.2 |
| 11/03/2026 |
18.05
|
567,800 | 17.50 | 18.10 | 17.30 | 72,500 | 63,200 | 0.2 |
| 10/03/2026 |
17.25
|
1,541,100 | 17.50 | 18 | 16.90 | 26,900 | 20,700 | 0.1 |
| 09/03/2026 |
17.70
|
580,800 | 17.75 | 17.90 | 17.70 | 26,900 | 20,700 | 0.1 |
| 06/03/2026 |
19
|
1,131,300 | 19 | 19.05 | 18.15 | 7,900 | 223,800 | -4.0 |
| 05/03/2026 |
19
|
1,207,500 | 19.45 | 19.70 | 18.95 | 199,900 | 95,200 | 2.0 |
| 04/03/2026 |
19.25
|
1,808,500 | 18.25 | 19.50 | 18.25 | 371,500 | 17,200 | 6.6 |
| 03/03/2026 |
18.40
|
1,919,400 | 19 | 19.30 | 18.25 | 106,200 | 207,300 | -2.0 |
| 02/03/2026 |
19
|
2,309,900 | 19.50 | 20 | 19 | 37,500 | 249,500 | -4.9 |
| 27/02/2026 |
20.40
|
2,354,800 | 21 | 21 | 20 | 9,000 | 134,300 | -2.6 |
| 26/02/2026 |
21
|
1,680,800 | 20.80 | 21.25 | 20.65 | 89,800 | 41,100 | 1.0 |
| 25/02/2026 |
20.80
|
2,368,800 | 21.70 | 22 | 20.80 | 71,100 | 45,700 | 0.5 |
| 24/02/2026 |
21.70
|
1,757,900 | 22.20 | 22.45 | 21.70 | 44,100 | 24,100 | 0.4 |
| 23/02/2026 |
22.70
|
2,556,400 | 22.90 | 23.15 | 21.40 | 145,200 | 33,600 | 2.5 |
| 13/02/2026 |
23
|
916,300 | 22.70 | 23 | 22.40 | 0 | 10,300 | -0.2 |
| 12/02/2026 |
23
|
861,200 | 22.60 | 23.25 | 22.55 | 79,900 | 25,500 | 1.2 |