| 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 | 2.16% | 90,601,700 | -8,965,886 | 0 |
22.20
23.70
23.30
|
|
2 tháng
(2026-04-20) |
-2.30 | -8.85% | 174,416,600 | -34,770,031 | 0 |
22.20
26
23.30
|
|
3 tháng
(2026-03-19) |
-2.55 | -9.71% | 269,330,100 | -45,066,103 | -215.8 |
22.20
26.55
23.30
|
|
6 tháng
(2025-12-19) |
-8.95 | -27.41% | 583,130,600 | -42,724,403 | -154.6 |
22.20
33.15
23.30
|
|
12 tháng
(2025-06-23) |
-3.12 | -11.63% | 1,384,289,900 | -115,142,895 | -2,369.4 |
22.20
37
23.30
|
|
24 tháng
(2024-06-27) |
-7.29 | -23.53% | 2,023,102,400 | -145,802,435 | -3,491.2 |
22.05
37
23.30
|
|
36 tháng
(2023-07-03) |
0.86 | 3.77% | 2,616,911,500 | -130,667,732 | -2,932.5 |
22.05
37
23.30
|
|
60 tháng
(2021-07-13) |
-1.09 | -4.41% | 3,612,189,500 | -86,741,311 | -1,975.1 |
14.27
38.80
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
23.30
|
4,571,000 | 23.75 | 23.95 | 23.25 | 62,900 | 317,757 | 0 |
| 16/06/2026 |
23.70
|
6,685,700 | 23.45 | 24.05 | 23.25 | 245,600 | 1,554,430 | 0 |
| 15/06/2026 |
23.25
|
3,243,100 | 23.40 | 23.40 | 23.05 | 55,600 | 1,113,000 | 0 |
| 12/06/2026 |
23.10
|
4,844,700 | 23.60 | 23.60 | 23.05 | 2,400 | 847,764 | 0 |
| 11/06/2026 |
23.35
|
2,706,200 | 23.40 | 23.75 | 23.25 | 140,400 | 227,690 | 0 |
| 10/06/2026 |
23.65
|
5,883,700 | 23.80 | 24.15 | 23.65 | 221,200 | 337,500 | 0 |
| 09/06/2026 |
23.70
|
5,174,400 | 23.25 | 23.75 | 23.10 | 996,300 | 119,700 | 0 |
| 08/06/2026 |
23.20
|
5,675,700 | 22.70 | 23.35 | 22.55 | 1,181,900 | 134,800 | 0 |
| 05/06/2026 |
22.90
|
2,455,500 | 22.80 | 23.25 | 22.80 | 182,800 | 266,600 | 0 |
| 04/06/2026 |
22.80
|
1,308,300 | 22.85 | 22.85 | 22.60 | 10,000 | 232,100 | 0 |
| 03/06/2026 |
22.90
|
1,882,500 | 22.80 | 22.95 | 22.65 | 45,400 | 321,300 | 0 |
| 02/06/2026 |
22.95
|
4,406,100 | 22.65 | 23.10 | 22.55 | 1,396,300 | 222,600 | 0 |
| 01/06/2026 |
22.65
|
2,087,200 | 22.60 | 22.95 | 22.60 | 243,200 | 397,100 | 0 |
| 29/05/2026 |
22.55
|
2,108,300 | 23.05 | 23.05 | 22.50 | 49,280 | 507,800 | 0 |
| 28/05/2026 |
23
|
2,841,500 | 23 | 23.40 | 22.80 | 408,802 | 432,900 | 0 |
| 27/05/2026 |
23
|
3,680,400 | 23.40 | 23.45 | 22.90 | 68,500 | 1,076,600 | 0 |
| 26/05/2026 |
23.30
|
3,033,000 | 23 | 23.45 | 22.90 | 316,200 | 684,425 | 0 |
| 25/05/2026 |
22.90
|
7,581,400 | 22.40 | 23.65 | 22.35 | 177,000 | 2,063,800 | 0 |
| 22/05/2026 |
22.20
|
4,640,100 | 22.50 | 22.50 | 21.95 | 378,500 | 2,140,250 | 0 |
| 21/05/2026 |
22.35
|
2,873,000 | 22.50 | 22.60 | 22.05 | 202,800 | 594,900 | 0 |
| 20/05/2026 |
22.35
|
9,723,100 | 23.20 | 23.20 | 21.60 | 1,459,800 | 2,233,172 | 0 |
| 19/05/2026 |
23.20
|
4,472,300 | 23.30 | 23.55 | 23.05 | 157,600 | 774,137 | 0 |
| 18/05/2026 |
23.20
|
3,295,500 | 23.20 | 23.30 | 23.05 | 93,900 | 716,800 | 0 |
| 15/05/2026 |
23.40
|
3,628,300 | 23.80 | 23.80 | 23.35 | 21,900 | 784,282 | 0 |
| 14/05/2026 |
23.75
|
3,274,400 | 23.30 | 24.05 | 23.30 | 557,400 | 421,839 | 0 |
| 13/05/2026 |
23.30
|
6,303,000 | 23.70 | 23.70 | 23.10 | 256,400 | 918,600 | 0 |
| 12/05/2026 |
23.60
|
6,169,400 | 23.80 | 24.20 | 23.55 | 34,700 | 2,296,428 | 0 |
| 11/05/2026 |
23.75
|
7,848,700 | 24.25 | 24.35 | 23.65 | 1,294 | 865,029 | 0 |
| 08/05/2026 |
24.25
|
5,359,000 | 24.40 | 24.40 | 24.10 | 35,200 | 1,370,177 | 0 |
| 07/05/2026 |
24.20
|
8,724,100 | 24.45 | 24.90 | 24.15 | 557,400 | 5,448,311 | 0 |
| 06/05/2026 |
24.20
|
8,366,600 | 24.45 | 24.50 | 24 | 119,900 | 4,748,700 | 0 |
| 05/05/2026 |
24.40
|
4,864,500 | 25 | 25 | 24.30 | 16,200 | 2,943,143 | 0 |
| 04/05/2026 |
25
|
5,864,100 | 25.60 | 25.75 | 24.90 | 74,700 | 3,850,090 | 0 |
| 29/04/2026 |
25.40
|
7,454,800 | 25.50 | 25.55 | 25.25 | 875,000 | 1,481,600 | 0 |
| 28/04/2026 |
25.40
|
1,685,600 | 25.60 | 25.75 | 25.35 | 243,400 | 269,000 | 0 |
| 24/04/2026 |
25.60
|
2,273,900 | 25.60 | 25.75 | 25.35 | 115,100 | 901,234 | 0 |
| 23/04/2026 |
25.60
|
3,208,400 | 25.65 | 25.75 | 25.20 | 161,600 | 278,826 | 0 |
| 22/04/2026 |
25.70
|
3,029,200 | 25.85 | 25.85 | 25.45 | 409,100 | 1,303,900 | 0 |
| 21/04/2026 |
25.70
|
3,489,600 | 26.15 | 26.15 | 25.60 | 145,500 | 948,600 | 0 |
| 20/04/2026 |
26
|
2,271,300 | 26.05 | 26.25 | 25.90 | 32,400 | 631,580 | 0 |
| 17/04/2026 |
26.05
|
2,955,900 | 26.45 | 26.45 | 26.05 | 80,800 | 601,900 | 0 |
| 16/04/2026 |
26.30
|
3,476,600 | 26.65 | 26.65 | 26.10 | 517,300 | 824,400 | 0 |
| 15/04/2026 |
26.55
|
7,877,300 | 26.30 | 26.95 | 26.30 | 1,051,597 | 60,024 | 0 |
| 14/04/2026 |
26.20
|
3,193,000 | 26.45 | 26.60 | 26.15 | 60,300 | 183,499 | 0 |
| 13/04/2026 |
26.20
|
3,887,500 | 25.90 | 26.60 | 25.90 | 227,300 | 668,496 | 0 |
| 10/04/2026 |
26.20
|
5,239,200 | 26.35 | 26.85 | 26.15 | 357,000 | 1,629,884 | 0 |
| 09/04/2026 |
26.20
|
6,210,500 | 26.05 | 26.95 | 25.95 | 391,300 | 936,565 | 0 |
| 08/04/2026 |
26.15
|
4,399,100 | 25.85 | 26.40 | 25.50 | 723,200 | 492,901 | 0 |
| 07/04/2026 |
25
|
3,107,500 | 25 | 25.05 | 24.20 | 128,000 | 1,308,300 | -35.1 |
| 06/04/2026 |
25
|
3,122,700 | 25.30 | 25.50 | 24.70 | 421,900 | 2,252,900 | -47.1 |
| 03/04/2026 |
25.30
|
4,464,600 | 26.15 | 26.30 | 25.30 | 1,782,000 | 1,669,600 | 2.4 |
| 02/04/2026 |
26.15
|
3,032,100 | 26.30 | 26.45 | 26 | 1,334,600 | 2,164,200 | -22.0 |
| 01/04/2026 |
26.50
|
4,925,000 | 26.45 | 26.80 | 26.25 | 201,500 | 25,800 | 5.5 |
| 31/03/2026 |
26
|
4,193,600 | 26.40 | 26.40 | 25.75 | 468,500 | 1,383,300 | -23.8 |
| 30/03/2026 |
26.05
|
4,370,900 | 25.70 | 26.25 | 25.65 | 530,300 | 657,100 | -3.4 |
| 27/03/2026 |
26.40
|
4,704,200 | 25.45 | 26.50 | 25.30 | 530,300 | 657,100 | -3.4 |
| 26/03/2026 |
25.45
|
2,692,100 | 26.05 | 26.10 | 25.35 | 228,300 | 232,000 | -0.0 |
| 25/03/2026 |
25.85
|
5,073,300 | 25.40 | 26.20 | 25.15 | 2,708,300 | 2,587,500 | 3.0 |
| 24/03/2026 |
25
|
5,635,600 | 24.50 | 25.45 | 24.35 | 831,600 | 2,276,500 | -35.6 |
| 23/03/2026 |
24
|
4,659,400 | 25.60 | 25.60 | 23.85 | 831,600 | 2,276,500 | -35.6 |
| 20/03/2026 |
25.50
|
3,900,700 | 26.15 | 26.40 | 25.50 | 1,429,100 | 2,323,800 | -22.8 |
| 19/03/2026 |
26.25
|
3,792,700 | 25.70 | 26.65 | 25.55 | 417,000 | 335,600 | 2.1 |
| 18/03/2026 |
26.20
|
2,166,500 | 26.20 | 26.25 | 25.80 | 1,243,400 | 914,000 | 8.6 |
| 17/03/2026 |
26.20
|
2,792,700 | 26.50 | 26.50 | 26.10 | 432,800 | 1,127,000 | -18.2 |
| 16/03/2026 |
26.20
|
3,573,400 | 26.20 | 26.75 | 25.90 | 3,428,800 | 1,030,800 | 63.2 |
| 13/03/2026 |
26
|
5,708,700 | 25.30 | 26.70 | 25.15 | 3,428,800 | 1,030,800 | 63.2 |
| 12/03/2026 |
25.60
|
2,316,000 | 25.70 | 25.80 | 25.05 | 212,400 | 612,700 | -10.2 |
| 11/03/2026 |
25.75
|
6,061,900 | 25.10 | 26.50 | 24.90 | 1,286,300 | 1,236,900 | 1.2 |
| 10/03/2026 |
25.05
|
7,378,700 | 24.50 | 25.35 | 24 | 1,376,000 | 537,600 | 20.1 |
| 09/03/2026 |
23.95
|
3,789,600 | 23.95 | 24.40 | 23.95 | 1,376,000 | 537,600 | 20.1 |
| 06/03/2026 |
25.70
|
4,142,300 | 26.80 | 27 | 25.65 | 104,600 | 2,206,500 | -54.6 |
| 05/03/2026 |
26.75
|
9,013,400 | 26.70 | 27.45 | 26.50 | 6,485,400 | 1,916,100 | 123.6 |
| 04/03/2026 |
26.25
|
6,483,800 | 27.10 | 27.20 | 25.50 | 1,782,000 | 1,669,600 | 2.4 |
| 03/03/2026 |
27.30
|
4,705,900 | 27.20 | 27.50 | 27 | 5,107,500 | 743,700 | 117.8 |
| 02/03/2026 |
27.15
|
8,036,700 | 26.15 | 27.45 | 26.15 | 1,192,800 | 1,381,900 | -5.0 |
| 27/02/2026 |
27.25
|
4,380,200 | 28.10 | 28.25 | 27.20 | 270,300 | 2,086,100 | -49.9 |
| 26/02/2026 |
28
|
2,916,900 | 28 | 28.15 | 27.80 | 456,400 | 596,700 | -3.9 |
| 25/02/2026 |
27.95
|
4,614,100 | 28.35 | 28.35 | 27.60 | 39,300 | 835,500 | -22.2 |
| 24/02/2026 |
28.25
|
3,703,000 | 27.75 | 28.40 | 27.75 | 2,310,400 | 754,900 | 43.7 |
| 23/02/2026 |
28
|
3,189,000 | 28.30 | 28.30 | 27.45 | 391,100 | 638,600 | -6.8 |
| 13/02/2026 |
28.30
|
3,358,900 | 28.10 | 28.40 | 28 | 545,600 | 560,300 | -0.4 |
| 12/02/2026 |
28.50
|
3,821,800 | 28.45 | 28.70 | 27.95 | 2,182,000 | 725,200 | 41.6 |
| 11/02/2026 |
28.55
|
9,648,800 | 27.65 | 28.75 | 27.60 | 1,836,300 | 615,600 | 34.4 |
| 10/02/2026 |
27.60
|
8,868,300 | 26.55 | 27.60 | 26.55 | 3,304,200 | 303,900 | 81.7 |
| 09/02/2026 |
26.55
|
6,905,800 | 25.90 | 26.95 | 25.75 | 429,900 | 2,184,000 | -45.3 |
| 06/02/2026 |
25.40
|
7,494,700 | 26.40 | 26.40 | 25.40 | 429,900 | 2,184,000 | -45.3 |
| 05/02/2026 |
26.60
|
3,311,800 | 27.10 | 27.20 | 26.60 | 203,200 | 879,600 | -18.1 |
| 04/02/2026 |
26.85
|
5,915,200 | 26.90 | 27.10 | 26.45 | 1,334,600 | 2,164,200 | -22.0 |
| 03/02/2026 |
26.85
|
6,314,100 | 27.40 | 27.40 | 26.50 | 1,192,800 | 1,381,900 | -5.0 |
| 02/02/2026 |
27.20
|
5,167,100 | 27.60 | 27.60 | 26.50 | 766,800 | 1,992,500 | -33.2 |
| 30/01/2026 |
27.50
|
11,299,600 | 27.10 | 28 | 26.85 | 972,300 | 286,600 | 18.7 |
| 29/01/2026 |
26.90
|
3,483,500 | 27 | 27.35 | 26.50 | 288,300 | 356,800 | -1.8 |
| 28/01/2026 |
26.90
|
8,258,500 | 26.90 | 27.40 | 25.90 | 2,012,400 | 2,030,700 | -0.6 |
| 27/01/2026 |
26.70
|
7,971,400 | 27.70 | 27.80 | 26.55 | 1,234,300 | 1,907,300 | -18.2 |
| 26/01/2026 |
27.65
|
5,461,600 | 29.10 | 29.10 | 27.50 | 321,700 | 456,600 | -3.8 |
| 23/01/2026 |
28.90
|
2,905,900 | 29.55 | 29.55 | 28.70 | 724,700 | 1,080,500 | -10.3 |
| 22/01/2026 |
29.30
|
10,156,500 | 28.70 | 30.30 | 28.10 | 1,141,300 | 2,012,800 | -25.5 |
| 21/01/2026 |
28.70
|
6,517,100 | 29.20 | 29.55 | 28.50 | 692,500 | 2,393,200 | -49.2 |
| 20/01/2026 |
29.30
|
5,270,000 | 29.30 | 29.65 | 28.95 | 446,600 | 1,013,500 | -16.6 |
| 19/01/2026 |
29.30
|
5,483,700 | 29.90 | 29.95 | 29.30 | 183,600 | 1,193,600 | -29.9 |