| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.50 | -3.18% | 53,708,100 | 493,990 | 0 |
15.10
15.70
15.35
|
|
2 tháng
(2026-04-20) |
-1.20 | -7.32% | 112,491,600 | -1,306,309 | 0 |
15.10
16.55
15.35
|
|
3 tháng
(2026-03-19) |
-0.15 | -0.98% | 237,876,600 | -1,520,687 | -2.1 |
15.10
16.90
15.35
|
|
6 tháng
(2025-12-19) |
-2.85 | -15.79% | 711,180,300 | -4,454,387 | -51.2 |
14.45
18.50
15.35
|
|
12 tháng
(2025-06-23) |
2.30 | 17.83% | 2,614,507,800 | -1,955,587 | -2.1 |
12.90
18.85
15.35
|
|
24 tháng
(2024-06-27) |
2.75 | 22.09% | 4,323,494,800 | -1,793,434 | 11.9 |
9.81
18.85
15.35
|
|
36 tháng
(2023-07-03) |
7.03 | 86.05% | 8,323,015,800 | -1,556,324 | 2.6 |
7.51
18.85
15.35
|
|
60 tháng
(2021-07-13) |
10.10 | 198.04% | 16,375,545,900 | 10,244,596 | 105.2 |
4.78
18.85
15.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
15.35
|
4,335,000 | 15.10 | 15.45 | 15.10 | 289,400 | 800 | 0 |
| 16/06/2026 |
15.20
|
2,914,200 | 15.20 | 15.25 | 15.10 | 3,000 | 9,500 | 0 |
| 15/06/2026 |
15.15
|
2,927,700 | 15.30 | 15.35 | 15.15 | 64,000 | 200 | 0 |
| 12/06/2026 |
15.25
|
1,669,500 | 15.25 | 15.30 | 15.15 | 408,000 | 28,200 | 0 |
| 11/06/2026 |
15.25
|
1,312,400 | 15.10 | 15.25 | 15.10 | 0 | 8,700 | 0 |
| 10/06/2026 |
15.25
|
1,165,000 | 15.15 | 15.25 | 15.05 | 13,800 | 4,600 | 0 |
| 09/06/2026 |
15.20
|
2,261,600 | 15.15 | 15.20 | 15 | 1,000 | 4,300 | 0 |
| 08/06/2026 |
15.20
|
2,371,500 | 15.10 | 15.40 | 15.05 | 700 | 9,200 | 0 |
| 05/06/2026 |
15.45
|
1,585,000 | 15.40 | 15.50 | 15.20 | 1,000 | 12,000 | 0 |
| 04/06/2026 |
15.45
|
1,200,300 | 15.45 | 15.45 | 15.25 | 0 | 53,500 | 0 |
| 03/06/2026 |
15.40
|
1,925,200 | 15 | 15.40 | 15 | 27,434 | 45,730 | 0 |
| 02/06/2026 |
15.10
|
2,048,700 | 15.40 | 15.50 | 15.10 | 0 | 84,490 | 0 |
| 01/06/2026 |
15.45
|
1,480,000 | 15.30 | 15.50 | 15.30 | 54,100 | 83,400 | 0 |
| 29/05/2026 |
15.30
|
1,782,400 | 15.50 | 15.55 | 15.30 | 60,300 | 176,400 | 0 |
| 28/05/2026 |
15.50
|
1,632,900 | 15.50 | 15.80 | 15.50 | 0 | 18,400 | 0 |
| 27/05/2026 |
15.50
|
1,940,000 | 15.40 | 15.60 | 15.40 | 16,100 | 3,700 | 0 |
| 26/05/2026 |
15.40
|
1,783,600 | 15.45 | 15.50 | 15.35 | 0 | 23,000 | 0 |
| 25/05/2026 |
15.45
|
2,449,500 | 15.50 | 15.55 | 15.45 | 500 | 29,600 | 0 |
| 22/05/2026 |
15.45
|
1,456,800 | 15.60 | 15.60 | 15.40 | 0 | 6,800 | 0 |
| 21/05/2026 |
15.50
|
1,595,100 | 15.55 | 15.60 | 15.45 | 100 | 5,700 | 0 |
| 20/05/2026 |
15.45
|
4,349,400 | 15.50 | 15.55 | 15.05 | 319,600 | 21,400 | 0 |
| 19/05/2026 |
15.55
|
5,809,400 | 15.65 | 15.80 | 15.30 | 193,000 | 61,624 | 0 |
| 18/05/2026 |
15.70
|
8,047,900 | 16 | 16 | 15.55 | 32,600 | 10,800 | 0 |
| 15/05/2026 |
16.10
|
3,646,800 | 16.25 | 16.30 | 16.05 | 5,600 | 45,800 | 0 |
| 14/05/2026 |
16.20
|
2,018,400 | 16.20 | 16.35 | 16.20 | 45,600 | 33,400 | 0 |
| 13/05/2026 |
16.20
|
3,527,600 | 16.30 | 16.40 | 16.20 | 2,200 | 209,000 | 0 |
| 12/05/2026 |
16.30
|
2,966,200 | 16.45 | 16.45 | 16.20 | 42,100 | 143,400 | 0 |
| 11/05/2026 |
16.45
|
3,291,900 | 16.55 | 16.55 | 16.25 | 200 | 650,200 | 0 |
| 08/05/2026 |
16.55
|
4,311,500 | 16.40 | 16.70 | 16.30 | 220,000 | 76,600 | 0 |
| 07/05/2026 |
16.40
|
4,558,100 | 16.40 | 16.45 | 16.30 | 692,800 | 135,700 | 0 |
| 06/05/2026 |
16.20
|
3,226,000 | 16.25 | 16.55 | 16.15 | 97,000 | 68,700 | 0 |
| 05/05/2026 |
16.20
|
1,709,600 | 16.45 | 16.45 | 16.15 | 31,400 | 60,000 | 0 |
| 04/05/2026 |
16.35
|
3,328,900 | 16.35 | 16.75 | 16.30 | 158,000 | 166,236 | 0 |
| 29/04/2026 |
16.30
|
3,864,700 | 16.20 | 16.30 | 16.05 | 0 | 432,000 | 0 |
| 28/04/2026 |
16.20
|
3,115,800 | 16.30 | 16.40 | 16.10 | 121,600 | 389,100 | 0 |
| 24/04/2026 |
16.30
|
2,651,700 | 16.25 | 16.35 | 16.10 | 101,160 | 200,300 | 0 |
| 23/04/2026 |
16.35
|
3,209,700 | 16.35 | 16.45 | 16.10 | 56,100 | 251,400 | 0 |
| 22/04/2026 |
16.40
|
2,876,300 | 16.30 | 16.40 | 16.10 | 300 | 199,600 | 0 |
| 21/04/2026 |
16.35
|
6,362,600 | 16.45 | 16.55 | 16.10 | 5,600 | 182,523 | 0 |
| 20/04/2026 |
16.40
|
4,117,700 | 16.65 | 16.70 | 16.40 | 160,300 | 296,300 | 0 |
| 17/04/2026 |
16.65
|
8,495,000 | 16.70 | 17.10 | 16.50 | 747,200 | 1,280,100 | 0 |
| 16/04/2026 |
16.70
|
5,038,500 | 16.70 | 16.70 | 16.40 | 242,500 | 574,900 | 0 |
| 15/04/2026 |
16.70
|
4,478,600 | 17.10 | 17.10 | 16.65 | 72,000 | 760,500 | 0 |
| 14/04/2026 |
16.90
|
16,365,100 | 16.50 | 17.10 | 16.35 | 828,500 | 83,100 | 0 |
| 13/04/2026 |
16.35
|
3,986,300 | 16 | 16.35 | 15.85 | 287,200 | 33,700 | 0 |
| 10/04/2026 |
16.05
|
2,399,900 | 16.30 | 16.30 | 16 | 63,100 | 22,200 | 0 |
| 09/04/2026 |
16.20
|
2,810,800 | 16.05 | 16.30 | 16.05 | 193,300 | 67,400 | 0 |
| 08/04/2026 |
16.25
|
5,248,200 | 15.90 | 16.25 | 15.70 | 533,500 | 177,100 | 0 |
| 07/04/2026 |
15.55
|
2,307,100 | 15.50 | 15.65 | 15.35 | 184,900 | 63,778 | 1.3 |
| 06/04/2026 |
15.50
|
5,078,500 | 15.85 | 16.05 | 15.45 | 711,800 | 16,700 | 11.2 |
| 03/04/2026 |
15.95
|
5,164,300 | 16.25 | 16.30 | 15.95 | 533,100 | 136,800 | 6.0 |
| 02/04/2026 |
16.25
|
3,905,100 | 16.30 | 16.35 | 16.05 | 17,000 | 9,400 | 0.1 |
| 01/04/2026 |
16.35
|
4,382,300 | 16.65 | 16.65 | 16.30 | 756,700 | 356,100 | 7.1 |
| 31/03/2026 |
16.40
|
3,975,700 | 16.60 | 16.65 | 16.20 | 24,800 | 155,700 | -2.1 |
| 30/03/2026 |
16.40
|
7,266,300 | 15.95 | 16.50 | 15.85 | 83,500 | 189,000 | -1.7 |
| 27/03/2026 |
16.15
|
5,753,600 | 15.95 | 16.15 | 15.80 | 83,500 | 189,000 | -1.7 |
| 26/03/2026 |
15.95
|
4,301,100 | 15.60 | 16 | 15.60 | 250,000 | 292,000 | -0.7 |
| 25/03/2026 |
15.95
|
9,797,900 | 15.20 | 16 | 15.15 | 42,500 | 355,000 | -4.7 |
| 24/03/2026 |
15.20
|
2,345,700 | 15.30 | 15.35 | 15.05 | 288,300 | 505,500 | -3.3 |
| 23/03/2026 |
15.15
|
7,639,800 | 15.20 | 15.25 | 14.50 | 288,300 | 505,500 | -3.3 |
| 20/03/2026 |
15.40
|
6,595,200 | 15.25 | 15.40 | 15 | 1,197,000 | 1,677,500 | -7.4 |
| 19/03/2026 |
15.35
|
8,050,000 | 15.05 | 15.50 | 14.90 | 63,500 | 255,600 | -2.9 |
| 18/03/2026 |
15.20
|
3,951,800 | 15.20 | 15.20 | 14.90 | 2,700 | 638,100 | -9.8 |
| 17/03/2026 |
15.05
|
4,507,000 | 15.30 | 15.50 | 15.05 | 274,700 | 588,500 | -4.7 |
| 16/03/2026 |
15.30
|
5,274,900 | 15.15 | 15.50 | 15 | 416,100 | 251,700 | 2.5 |
| 13/03/2026 |
15.20
|
4,075,600 | 15 | 15.20 | 14.95 | 416,100 | 251,700 | 2.5 |
| 12/03/2026 |
15.15
|
5,659,800 | 15 | 15.35 | 14.70 | 491,400 | 20,600 | 7.0 |
| 11/03/2026 |
14.90
|
4,936,500 | 14.50 | 14.90 | 14.50 | 674,200 | 85,000 | 8.7 |
| 10/03/2026 |
14.45
|
7,817,500 | 14.95 | 15 | 14.30 | 6,000 | 198,100 | -2.8 |
| 09/03/2026 |
14.50
|
4,039,100 | 14.50 | 14.85 | 14.50 | 6,000 | 198,100 | -2.8 |
| 06/03/2026 |
15.55
|
5,074,500 | 15.80 | 15.80 | 15.35 | 95,500 | 107,800 | -0.2 |
| 05/03/2026 |
15.85
|
3,548,600 | 16 | 16.10 | 15.65 | 13,900 | 602,700 | -9.3 |
| 04/03/2026 |
15.90
|
11,288,400 | 15.80 | 15.95 | 15.05 | 533,100 | 136,800 | 6.0 |
| 03/03/2026 |
15.80
|
3,000,300 | 16.25 | 16.25 | 15.80 | 196,700 | 50,000 | 2.4 |
| 02/03/2026 |
16.15
|
11,508,100 | 15.60 | 16.50 | 15.50 | 8,900 | 197,900 | -3.3 |
| 27/02/2026 |
15.95
|
6,415,900 | 16.20 | 16.25 | 15.90 | 7,500 | 234,500 | -3.6 |
| 26/02/2026 |
16.20
|
5,082,200 | 16.40 | 16.45 | 16.10 | 5,900 | 37,600 | -0.5 |
| 25/02/2026 |
16.40
|
5,023,400 | 16.45 | 16.50 | 16.15 | 92,900 | 64,300 | 0.5 |
| 24/02/2026 |
16.40
|
7,503,600 | 16.50 | 16.55 | 16.15 | 13,600 | 30,500 | -0.3 |
| 23/02/2026 |
16.55
|
2,430,400 | 16.75 | 16.80 | 16.50 | 19,900 | 87,600 | -1.1 |
| 13/02/2026 |
16.60
|
3,561,000 | 16.45 | 16.75 | 16.30 | 102,400 | 2,200 | 1.7 |
| 12/02/2026 |
16.45
|
2,214,400 | 16.35 | 16.45 | 16.25 | 8,500 | 30,300 | -0.4 |
| 11/02/2026 |
16.35
|
4,156,500 | 16.20 | 16.40 | 15.95 | 125,600 | 72,100 | 0.9 |
| 10/02/2026 |
15.90
|
3,487,000 | 16.35 | 16.35 | 15.90 | 15,000 | 3,400 | 0.2 |
| 09/02/2026 |
16.25
|
4,842,100 | 16.15 | 16.30 | 15.85 | 22,300 | 70,200 | -0.8 |
| 06/02/2026 |
16.10
|
8,043,200 | 16.80 | 16.90 | 16.10 | 22,300 | 70,200 | -0.8 |
| 05/02/2026 |
17
|
4,338,900 | 17.25 | 17.30 | 17 | 2,300 | 1,700 | 0.0 |
| 04/02/2026 |
17.35
|
5,542,600 | 17.30 | 17.35 | 17 | 17,000 | 9,400 | 0.1 |
| 03/02/2026 |
17.35
|
10,355,200 | 17.40 | 17.45 | 16.85 | 8,900 | 197,900 | -3.3 |
| 02/02/2026 |
17.35
|
7,273,000 | 17.40 | 17.50 | 17.15 | 16,100 | 13,400 | 0.0 |
| 30/01/2026 |
17.25
|
3,821,300 | 17.10 | 17.25 | 16.95 | 5,000 | 53,800 | -0.8 |
| 29/01/2026 |
17.10
|
6,742,000 | 16.90 | 17.10 | 16.75 | 244,200 | 2,893,800 | -44.8 |
| 28/01/2026 |
16.90
|
6,725,100 | 16.95 | 16.95 | 16.50 | 4,200 | 2,100 | 0.0 |
| 27/01/2026 |
16.70
|
5,676,700 | 16.80 | 16.90 | 16.60 | 223,300 | 23,900 | 3.3 |
| 26/01/2026 |
16.70
|
20,665,400 | 17.95 | 17.95 | 16.70 | 243,500 | 444,600 | -3.6 |
| 23/01/2026 |
17.95
|
9,447,500 | 17.90 | 18 | 17.55 | 11,500 | 363,300 | -6.2 |
| 22/01/2026 |
17.85
|
8,153,400 | 18 | 18.20 | 17.75 | 11,900 | 13,800 | -0.0 |
| 21/01/2026 |
17.85
|
13,414,700 | 17.80 | 18.40 | 17.55 | 450,400 | 12,900 | 7.7 |
| 20/01/2026 |
17.95
|
9,454,500 | 17.60 | 17.95 | 17.55 | 407,900 | 88,400 | 5.7 |
| 19/01/2026 |
17.55
|
15,255,900 | 18 | 18.40 | 17.55 | 59,300 | 106,400 | -0.9 |