| 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) |
-1.30 | -8.23% | 4,618,600 | 14,900 | 0 |
14.40
16
14.40
|
|
2 tháng
(2026-04-13) |
-2.80 | -16.18% | 12,447,900 | -41,500 | 0 |
14.40
17.30
14.40
|
|
3 tháng
(2026-03-16) |
-3.90 | -21.20% | 33,222,300 | -691,400 | -12.8 |
14.40
18.70
14.40
|
|
6 tháng
(2025-12-15) |
-1.30 | -8.23% | 84,788,600 | -227,100 | -5.3 |
14.40
20.30
14.40
|
|
12 tháng
(2025-06-17) |
-7.56 | -34.28% | 183,464,400 | -798,900 | -17.8 |
14.40
22.06
14.40
|
|
24 tháng
(2024-06-24) |
-6.33 | -30.38% | 423,825,113 | -3,481,313 | -80.3 |
12.03
25.83
14.40
|
|
36 tháng
(2023-06-28) |
4.51 | 45.14% | 640,976,737 | 137,330 | -15.5 |
9.64
25.83
14.40
|
|
60 tháng
(2021-07-08) |
3.03 | 26.44% | 1,100,313,775 | 150,381 | -16.3 |
4.78
25.83
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14.40
|
176,300 | 14.30 | 14.60 | 14.30 | 7,300 | 0 | 0 |
| 11/06/2026 |
14.50
|
158,600 | 14.40 | 14.50 | 14.30 | 5,200 | 0 | 0 |
| 10/06/2026 |
14.50
|
100,300 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 09/06/2026 |
14.50
|
125,100 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 08/06/2026 |
14.50
|
266,700 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 05/06/2026 |
15
|
130,300 | 15.10 | 15.20 | 14.90 | 0 | 400 | 0 |
| 04/06/2026 |
15
|
160,500 | 14.90 | 15.10 | 14.90 | 15,900 | 0 | 0 |
| 03/06/2026 |
15
|
192,100 | 14.90 | 15.10 | 14.60 | 200 | 0 | 0 |
| 02/06/2026 |
15
|
196,500 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 01/06/2026 |
15.20
|
92,600 | 15.20 | 15.30 | 15.10 | 0 | 200 | 0 |
| 29/05/2026 |
15.20
|
150,700 | 15.30 | 15.40 | 15.20 | 0 | 49,100 | 0 |
| 28/05/2026 |
15.30
|
130,300 | 15.40 | 15.50 | 15.10 | 0 | 8,500 | 0 |
| 27/05/2026 |
15.40
|
91,200 | 15.20 | 15.50 | 15.20 | 0 | 10,900 | 0 |
| 26/05/2026 |
15.20
|
163,800 | 15.30 | 15.40 | 15.10 | 0 | 2,200 | 0 |
| 25/05/2026 |
15.20
|
107,400 | 15.30 | 15.30 | 15.10 | 0 | 8,200 | 0 |
| 22/05/2026 |
15.30
|
303,900 | 15.40 | 15.40 | 15.10 | 6,000 | 13,300 | 0 |
| 21/05/2026 |
15.40
|
108,200 | 15.50 | 15.50 | 15.20 | 0 | 11,100 | 0 |
| 20/05/2026 |
15.40
|
501,900 | 15.60 | 15.70 | 15 | 33,700 | 0 | 0 |
| 19/05/2026 |
15.60
|
269,400 | 16 | 16.10 | 15.60 | 0 | 200 | 0 |
| 18/05/2026 |
16
|
619,000 | 15.50 | 16.20 | 15.40 | 57,800 | 30,100 | 0 |
| 15/05/2026 |
15.60
|
154,200 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 14/05/2026 |
15.80
|
157,700 | 15.10 | 16 | 15.10 | 0 | 0 | 0 |
| 13/05/2026 |
15.80
|
438,200 | 15.60 | 15.90 | 15.30 | 30,300 | 0 | 0 |
| 12/05/2026 |
15.60
|
249,000 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 11/05/2026 |
15.40
|
372,700 | 15.50 | 15.60 | 15.30 | 0 | 100 | 0 |
| 08/05/2026 |
15.50
|
538,800 | 15.70 | 15.80 | 15.40 | 0 | 600 | 0 |
| 07/05/2026 |
15.70
|
286,400 | 15.80 | 15.90 | 15.60 | 0 | 11,700 | 0 |
| 06/05/2026 |
15.80
|
224,700 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 05/05/2026 |
15.80
|
101,200 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 04/05/2026 |
15.90
|
204,800 | 15.70 | 16 | 15.60 | 12,000 | 0 | 0 |
| 29/04/2026 |
15.70
|
341,700 | 15.80 | 16 | 15.60 | 0 | 4,000 | 0 |
| 28/04/2026 |
15.60
|
370,900 | 16.50 | 16.50 | 15.60 | 400 | 0 | 0 |
| 24/04/2026 |
15.90
|
714,900 | 16.20 | 16.40 | 14.80 | 0 | 100 | 0 |
| 23/04/2026 |
16.20
|
594,500 | 16.50 | 16.60 | 16.10 | 0 | 100 | 0 |
| 22/04/2026 |
16.50
|
363,100 | 16.70 | 16.70 | 16.40 | 0 | 4,900 | 0 |
| 21/04/2026 |
16.50
|
838,700 | 16.80 | 16.90 | 16.40 | 0 | 2,300 | 0 |
| 20/04/2026 |
16.70
|
271,200 | 16.90 | 17.10 | 16.70 | 0 | 25,000 | 0 |
| 17/04/2026 |
16.90
|
338,100 | 16.80 | 17.10 | 16.50 | 300 | 23,400 | 0 |
| 16/04/2026 |
16.70
|
302,000 | 16.70 | 17 | 16.70 | 0 | 13,100 | 0 |
| 15/04/2026 |
16.70
|
528,300 | 17.10 | 17.20 | 16.70 | 8,200 | 100 | 0 |
| 14/04/2026 |
17
|
345,200 | 17.30 | 17.50 | 17 | 0 | 100 | 0 |
| 13/04/2026 |
17.30
|
843,100 | 17 | 17.60 | 17 | 8,300 | 100 | 0 |
| 10/04/2026 |
17
|
736,600 | 16.90 | 17.20 | 16.70 | 7,800 | 100 | 0 |
| 09/04/2026 |
16.80
|
484,600 | 16.70 | 16.90 | 16.50 | 0 | 100 | 0 |
| 08/04/2026 |
16.70
|
686,200 | 16.60 | 17 | 16.50 | 0 | 100 | 0 |
| 07/04/2026 |
16.50
|
340,000 | 16.40 | 16.80 | 16.30 | 0 | 100 | -0.0 |
| 06/04/2026 |
16.40
|
463,500 | 16.80 | 16.80 | 16.40 | 0 | 100 | -0.0 |
| 03/04/2026 |
16.80
|
403,500 | 17.50 | 17.50 | 16.70 | 202,900 | 178,000 | 0.3 |
| 02/04/2026 |
17
|
508,600 | 16.90 | 17.10 | 16.70 | 6,000 | 6,000 | 0.0 |
| 01/04/2026 |
16.90
|
520,100 | 17.20 | 17.30 | 16.80 | 100 | 0 | 0.0 |
| 31/03/2026 |
16.90
|
980,400 | 17.40 | 17.50 | 16.80 | 0 | 0 | 0 |
| 30/03/2026 |
17.30
|
734,400 | 17.40 | 17.80 | 17.20 | 1,000 | 13,500 | -0.2 |
| 27/03/2026 |
17.50
|
684,000 | 17.80 | 18 | 17.40 | 1,000 | 13,500 | -0.2 |
| 26/03/2026 |
17.80
|
1,253,400 | 17 | 18.10 | 16.70 | 40,700 | 36,500 | 0.1 |
| 25/03/2026 |
17
|
604,800 | 16.80 | 17.10 | 16.60 | 13,400 | 2,300 | 0.2 |
| 24/03/2026 |
16.60
|
673,300 | 16.50 | 17.10 | 16.40 | 13,400 | 2,300 | 0.2 |
| 23/03/2026 |
16.30
|
1,482,300 | 17.40 | 17.90 | 16.30 | 36,600 | 140,600 | -1.8 |
| 20/03/2026 |
17.50
|
1,257,900 | 18 | 18.50 | 17.50 | 2,200 | 26,000 | -0.4 |
| 19/03/2026 |
18
|
1,296,200 | 18.70 | 18.90 | 17.80 | 2,200 | 26,000 | -0.4 |
| 18/03/2026 |
18.70
|
1,449,500 | 17.50 | 18.90 | 17.50 | 35,700 | 335,400 | -5.5 |
| 17/03/2026 |
17.50
|
2,810,300 | 18.60 | 18.90 | 17.40 | 25,900 | 74,700 | -1.0 |
| 16/03/2026 |
18.40
|
3,404,800 | 20.20 | 20.20 | 18.20 | 20,900 | 204,400 | -3.9 |
| 13/03/2026 |
20.20
|
4,670,100 | 20.20 | 21.40 | 19.70 | 335,400 | 151,000 | 3.6 |
| 12/03/2026 |
20.30
|
4,456,700 | 18.80 | 20.30 | 18.80 | 74,600 | 61,200 | 0.2 |
| 11/03/2026 |
18.80
|
1,179,100 | 19 | 19 | 18 | 117,800 | 200 | 2.1 |
| 10/03/2026 |
18.80
|
1,783,700 | 17.40 | 19 | 17.40 | 242,900 | 202,800 | 0.4 |
| 09/03/2026 |
17.30
|
3,620,400 | 19.40 | 20.60 | 17.30 | 242,900 | 202,800 | 0.4 |
| 06/03/2026 |
19.20
|
1,727,500 | 18.80 | 19.80 | 18.80 | 0 | 60,400 | -1.2 |
| 05/03/2026 |
18.90
|
1,107,200 | 19.70 | 20.10 | 18.90 | 202,900 | 178,000 | 0.3 |
| 04/03/2026 |
19.70
|
3,305,300 | 18.30 | 20.70 | 18.30 | 16,600 | 93,600 | -1.6 |
| 03/03/2026 |
20.20
|
2,914,200 | 19.70 | 20.70 | 19.50 | 60,300 | 66,800 | -0.1 |
| 02/03/2026 |
19.50
|
3,626,500 | 18.10 | 19.50 | 18.10 | 13,900 | 0 | 0.2 |
| 27/02/2026 |
17.80
|
1,774,800 | 17.30 | 17.90 | 17.20 | 49,000 | 18,100 | 0.5 |
| 26/02/2026 |
17.20
|
829,400 | 17.80 | 17.80 | 17.20 | 12,000 | 0 | 0.2 |
| 25/02/2026 |
17.80
|
455,000 | 17.80 | 18 | 17.50 | 43,700 | 200 | 0.8 |
| 24/02/2026 |
17.80
|
1,355,900 | 17.10 | 18 | 17.10 | 98,100 | 0 | 1.7 |
| 23/02/2026 |
17.10
|
427,900 | 16.80 | 17.20 | 16.70 | 0 | 0 | 0 |
| 13/02/2026 |
16.70
|
300,400 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
| 12/02/2026 |
16.70
|
196,100 | 16.70 | 16.90 | 16.40 | 0 | 500 | -0.0 |
| 11/02/2026 |
16.50
|
251,700 | 16.70 | 16.80 | 16.50 | 0 | 25,900 | -0.4 |
| 10/02/2026 |
16.50
|
347,200 | 16.80 | 17.10 | 16.20 | 0 | 6,000 | -0.1 |
| 09/02/2026 |
16.80
|
235,200 | 17 | 17.20 | 16.60 | 0 | 13,600 | -0.2 |
| 06/02/2026 |
16.90
|
425,600 | 17.50 | 17.50 | 16.80 | 25,900 | 25,900 | 0.0 |
| 05/02/2026 |
17.50
|
1,265,800 | 16.90 | 17.70 | 16.90 | 25,900 | 25,900 | 0.0 |
| 04/02/2026 |
16.90
|
361,800 | 16.70 | 17 | 16.70 | 13,900 | 0 | 0.2 |
| 03/02/2026 |
16.70
|
369,600 | 16.80 | 17 | 16.50 | 19,100 | 5,200 | 0.2 |
| 02/02/2026 |
16.50
|
322,500 | 16.80 | 16.80 | 16.30 | 19,100 | 5,200 | 0.2 |
| 30/01/2026 |
16.30
|
495,300 | 16.60 | 17 | 16.30 | 0 | 0 | 0 |
| 29/01/2026 |
16.60
|
184,000 | 16.30 | 16.70 | 16 | 13,300 | 0 | 0.2 |
| 28/01/2026 |
16.20
|
284,300 | 16.30 | 16.70 | 16 | 0 | 16,600 | -0.3 |
| 27/01/2026 |
16.30
|
219,600 | 16.20 | 16.60 | 16.20 | 0 | 3,800 | -0.1 |
| 26/01/2026 |
16.20
|
1,138,400 | 17.30 | 17.50 | 15.90 | 0 | 700 | -0.0 |
| 23/01/2026 |
17.30
|
374,500 | 17.90 | 18 | 17.20 | 16,600 | 6,100 | 0.2 |
| 22/01/2026 |
17.90
|
2,277,400 | 17.30 | 18.60 | 17.10 | 0 | 0 | 0 |
| 21/01/2026 |
17.30
|
683,700 | 16.80 | 17.60 | 16.60 | 0 | 0 | 0 |
| 20/01/2026 |
16.80
|
278,600 | 17.10 | 17.30 | 16.70 | 0 | 200 | -0.0 |
| 19/01/2026 |
17
|
445,800 | 17.50 | 17.70 | 16.80 | 0 | 7,600 | -0.1 |
| 16/01/2026 |
17.40
|
1,134,100 | 17.80 | 18 | 17.20 | 0 | 11,000 | -0.2 |
| 15/01/2026 |
17.80
|
1,041,600 | 17.50 | 18 | 17.20 | 0 | 2,000 | -0.0 |
| 14/01/2026 |
17.30
|
1,346,400 | 16.60 | 17.50 | 16.40 | 4,900 | 0 | 0.1 |