| 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) |
-0.85 | -3.66% | 10,136,600 | -1,427,090 | 0 |
22.25
24
22.75
|
|
2 tháng
(2026-04-16) |
-3.80 | -14.50% | 30,152,000 | -5,133,390 | 0 |
22.25
26.30
22.75
|
|
3 tháng
(2026-03-17) |
-3.15 | -12.33% | 51,915,200 | -5,783,890 | -2.2 |
22.25
27.90
22.75
|
|
6 tháng
(2025-12-17) |
-0.80 | -3.45% | 141,316,400 | -2,648,790 | 85.0 |
22.25
28.90
22.75
|
|
12 tháng
(2025-06-20) |
4.69 | 26.47% | 330,347,200 | -2,407,890 | 112.9 |
17.71
28.90
22.75
|
|
24 tháng
(2024-06-25) |
1.93 | 9.42% | 441,534,500 | -5,264,320 | 74.4 |
15.73
28.90
22.75
|
|
36 tháng
(2023-07-03) |
-3.12 | -12.23% | 642,581,200 | -13,383,337 | -141.2 |
15.73
28.90
22.75
|
|
60 tháng
(2021-07-12) |
8.43 | 60.31% | 1,183,426,400 | -10,487,321 | -115.8 |
13.57
28.90
22.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2026 |
22.85
|
516,600 | 22.80 | 23.05 | 22.75 | 12,000 | 91,300 | 0 |
| 15/06/2026 |
22.75
|
514,200 | 22.60 | 22.85 | 22.50 | 26,900 | 69,600 | 0 |
| 12/06/2026 |
22.40
|
326,000 | 22.45 | 22.60 | 22.25 | 42,400 | 33,800 | 0 |
| 11/06/2026 |
22.35
|
243,000 | 22.20 | 22.45 | 22.20 | 16,000 | 31,600 | 0 |
| 10/06/2026 |
22.30
|
342,600 | 22.35 | 22.55 | 22.15 | 114,700 | 23,802 | 0 |
| 09/06/2026 |
22.25
|
139,900 | 22.60 | 22.60 | 22.15 | 0 | 43,600 | 0 |
| 08/06/2026 |
22.30
|
782,300 | 22.55 | 22.55 | 22.15 | 9,900 | 92,800 | 0 |
| 05/06/2026 |
22.55
|
204,200 | 22.90 | 22.90 | 22.55 | 10 | 68,300 | 0 |
| 04/06/2026 |
22.70
|
200,800 | 22.55 | 22.75 | 22.50 | 7,602 | 108,100 | 0 |
| 03/06/2026 |
22.55
|
480,600 | 22.50 | 22.75 | 22.35 | 35,400 | 52,700 | 0 |
| 02/06/2026 |
22.50
|
919,300 | 23.15 | 23.15 | 22.50 | 12,000 | 240,700 | 0 |
| 01/06/2026 |
22.95
|
256,700 | 23.10 | 23.15 | 22.85 | 8,200 | 103,300 | 0 |
| 29/05/2026 |
23
|
430,600 | 23.05 | 23.35 | 22.85 | 5,100 | 83,500 | 0 |
| 28/05/2026 |
23
|
672,100 | 23.95 | 23.95 | 23 | 10,900 | 217,400 | 0 |
| 27/05/2026 |
24
|
1,779,000 | 22.95 | 24 | 22.95 | 24,600 | 200,100 | 0 |
| 26/05/2026 |
22.85
|
293,600 | 22.90 | 23 | 22.70 | 400 | 36,200 | 0 |
| 25/05/2026 |
22.90
|
412,000 | 22.85 | 23.20 | 22.70 | 54,700 | 74,600 | 0 |
| 22/05/2026 |
22.75
|
498,600 | 22.85 | 22.95 | 22.65 | 17,200 | 63,400 | 0 |
| 21/05/2026 |
23
|
287,500 | 23.25 | 23.25 | 22.85 | 74,000 | 139,100 | 0 |
| 20/05/2026 |
23.10
|
524,300 | 23.15 | 23.30 | 22.55 | 117,700 | 77,400 | 0 |
| 19/05/2026 |
23.15
|
635,600 | 23.60 | 23.60 | 23.05 | 11,100 | 121,800 | 0 |
| 18/05/2026 |
23.25
|
707,900 | 23.25 | 23.50 | 22.90 | 56,600 | 233,400 | 0 |
| 15/05/2026 |
23.20
|
1,271,700 | 22.70 | 23.40 | 22.50 | 424,000 | 170,900 | 0 |
| 14/05/2026 |
22.65
|
404,700 | 22.90 | 22.90 | 22.60 | 0 | 132,100 | 0 |
| 13/05/2026 |
22.70
|
1,562,300 | 22.95 | 23.10 | 22.50 | 121,600 | 114,900 | 0 |
| 12/05/2026 |
22.95
|
411,900 | 23.25 | 23.25 | 22.80 | 8,600 | 48,500 | 0 |
| 11/05/2026 |
23.10
|
745,000 | 23 | 23.15 | 22.90 | 17,400 | 103,200 | 0 |
| 08/05/2026 |
23
|
3,272,800 | 24.15 | 24.15 | 22.90 | 92,100 | 383,200 | 0 |
| 07/05/2026 |
24.35
|
884,900 | 24.90 | 24.90 | 24.30 | 141,300 | 385,500 | 0 |
| 06/05/2026 |
24.60
|
673,800 | 24.50 | 24.65 | 24.30 | 56,500 | 79,200 | 0 |
| 05/05/2026 |
24.40
|
369,700 | 24.55 | 24.60 | 24.20 | 113,600 | 97,200 | 0 |
| 04/05/2026 |
24.40
|
563,900 | 24.45 | 24.75 | 24.25 | 140,500 | 84,600 | 0 |
| 29/04/2026 |
24.20
|
296,500 | 24.10 | 24.40 | 24.10 | 26,100 | 70,600 | 0 |
| 28/04/2026 |
24.10
|
1,577,900 | 24.80 | 24.80 | 24 | 75,100 | 1,098,700 | 0 |
| 24/04/2026 |
24.80
|
916,400 | 24.40 | 25 | 24.10 | 72,000 | 48,900 | 0 |
| 23/04/2026 |
24.60
|
2,675,700 | 25.30 | 25.45 | 24.10 | 118,300 | 1,699,200 | 0 |
| 22/04/2026 |
25.35
|
1,189,900 | 25.90 | 25.90 | 25.35 | 34,700 | 634,700 | 0 |
| 21/04/2026 |
25.85
|
1,100,300 | 26.60 | 26.60 | 25.80 | 79,400 | 182,300 | 0 |
| 20/04/2026 |
26.30
|
778,300 | 26.30 | 26.45 | 26 | 184,800 | 8,600 | 0 |
| 17/04/2026 |
26
|
514,700 | 26.50 | 26.50 | 25.95 | 52,300 | 115,100 | 0 |
| 16/04/2026 |
26.20
|
805,000 | 26.15 | 26.70 | 25.80 | 74,200 | 81,400 | 0 |
| 15/04/2026 |
26.10
|
552,700 | 26.40 | 26.50 | 26.10 | 86,400 | 125,200 | 0 |
| 14/04/2026 |
26.35
|
474,800 | 26.70 | 26.70 | 26.30 | 12,200 | 70,900 | 0 |
| 13/04/2026 |
26.55
|
721,400 | 26.30 | 26.80 | 26.30 | 19,800 | 106,300 | 0 |
| 10/04/2026 |
26.20
|
569,900 | 25.80 | 26.30 | 25.75 | 57,500 | 54,500 | 0 |
| 09/04/2026 |
25.70
|
761,100 | 26.20 | 26.20 | 25.60 | 10,100 | 181,700 | 0 |
| 08/04/2026 |
26.20
|
602,200 | 25.95 | 26.30 | 25.50 | 27,000 | 155,600 | 0 |
| 07/04/2026 |
25.20
|
411,000 | 25.20 | 25.60 | 25 | 6,200 | 155,700 | -1.4 |
| 06/04/2026 |
25.20
|
1,022,600 | 26.05 | 26.25 | 25.20 | 106,200 | 68,900 | 1.0 |
| 03/04/2026 |
26
|
1,139,400 | 27.10 | 27.35 | 26 | 540,500 | 959,700 | -11.8 |
| 02/04/2026 |
27
|
815,600 | 27.70 | 27.70 | 26.90 | 708,100 | 52,500 | 17.6 |
| 01/04/2026 |
27.70
|
1,394,400 | 27.90 | 28.25 | 27.55 | 57,900 | 181,300 | -3.0 |
| 31/03/2026 |
27.60
|
846,800 | 28.10 | 28.10 | 27.50 | 89,300 | 34,700 | 1.5 |
| 30/03/2026 |
27.90
|
1,371,700 | 27.25 | 28.60 | 27.25 | 103,300 | 128,400 | -0.7 |
| 27/03/2026 |
27.90
|
950,600 | 27.70 | 28 | 27.25 | 103,300 | 128,400 | -0.7 |
| 26/03/2026 |
27.75
|
1,455,700 | 28.15 | 28.15 | 27.10 | 169,900 | 304,600 | -3.8 |
| 25/03/2026 |
27.70
|
2,979,600 | 26 | 27.70 | 25.80 | 299,400 | 67,800 | 5.9 |
| 24/03/2026 |
25.90
|
959,100 | 25.10 | 25.90 | 25 | 117,200 | 250,400 | -3.3 |
| 23/03/2026 |
24.65
|
1,340,400 | 25.65 | 25.95 | 24.65 | 117,200 | 250,400 | -3.3 |
| 20/03/2026 |
25.95
|
1,111,000 | 26 | 26.90 | 25.70 | 114,400 | 64,500 | 1.3 |
| 19/03/2026 |
25.90
|
613,600 | 25.50 | 26.10 | 25.40 | 200,200 | 26,300 | 4.5 |
| 18/03/2026 |
26
|
901,800 | 25.55 | 26.10 | 25.45 | 104,700 | 191,500 | -2.3 |
| 17/03/2026 |
25.55
|
767,800 | 25.80 | 26.35 | 25.55 | 50,300 | 192,300 | -3.7 |
| 16/03/2026 |
25.95
|
935,900 | 26.65 | 26.70 | 25.70 | 91,200 | 112,200 | -0.6 |
| 13/03/2026 |
26.65
|
873,100 | 26.50 | 27.10 | 26.40 | 91,200 | 112,200 | -0.6 |
| 12/03/2026 |
26.50
|
1,743,000 | 26.40 | 27.30 | 26.15 | 374,100 | 661,000 | -7.7 |
| 11/03/2026 |
26.35
|
768,100 | 25.50 | 26.40 | 25.50 | 244,200 | 26,000 | 5.7 |
| 10/03/2026 |
25.50
|
2,067,300 | 26 | 26.20 | 25.20 | 216,800 | 69,800 | 3.8 |
| 09/03/2026 |
25.75
|
1,430,300 | 26.20 | 26.60 | 25.75 | 216,800 | 69,800 | 3.8 |
| 06/03/2026 |
27.65
|
910,500 | 28.20 | 28.20 | 27.20 | 177,000 | 189,200 | -0.3 |
| 05/03/2026 |
28.20
|
1,296,800 | 28.45 | 28.45 | 27.40 | 369,100 | 250,800 | 3.3 |
| 04/03/2026 |
28
|
3,783,000 | 28.70 | 29.30 | 26.90 | 540,500 | 959,700 | -11.8 |
| 03/03/2026 |
28.80
|
2,133,200 | 29.25 | 29.30 | 28.30 | 895,100 | 314,600 | 16.7 |
| 02/03/2026 |
28.90
|
3,428,200 | 27.20 | 29.45 | 27.20 | 389,800 | 505,500 | -3.2 |
| 27/02/2026 |
27.75
|
1,621,400 | 27.60 | 28.30 | 27.50 | 472,200 | 108,000 | 10.1 |
| 26/02/2026 |
27.60
|
2,929,900 | 27.80 | 27.90 | 26.95 | 755,800 | 424,100 | 9.1 |
| 25/02/2026 |
27.80
|
1,042,500 | 28.45 | 28.45 | 27.75 | 107,300 | 444,800 | -9.4 |
| 24/02/2026 |
28.20
|
1,924,700 | 27.60 | 28.30 | 27.50 | 558,200 | 254,700 | 8.5 |
| 23/02/2026 |
27.55
|
1,082,800 | 27.40 | 27.70 | 27.25 | 309,700 | 246,500 | 1.7 |
| 13/02/2026 |
27.25
|
585,400 | 26.90 | 27.25 | 26.90 | 250,000 | 37,400 | 5.8 |
| 12/02/2026 |
27.05
|
817,000 | 27 | 27.40 | 26.85 | 393,000 | 96,600 | 8.0 |
| 11/02/2026 |
26.90
|
630,400 | 26.70 | 26.90 | 26.40 | 343,000 | 51,500 | 7.8 |
| 10/02/2026 |
26.80
|
903,600 | 26.80 | 27.05 | 26.20 | 325,100 | 221,200 | 2.8 |
| 09/02/2026 |
26.95
|
1,059,500 | 26.80 | 27.35 | 26.65 | 960,900 | 101,000 | 23.0 |
| 06/02/2026 |
26.75
|
2,061,400 | 26.50 | 27.40 | 26.10 | 960,900 | 101,000 | 23.0 |
| 05/02/2026 |
26.75
|
1,212,500 | 27.25 | 27.40 | 26.60 | 381,200 | 142,300 | 6.4 |
| 04/02/2026 |
27.05
|
1,658,600 | 26.55 | 27.15 | 26.50 | 708,100 | 52,500 | 17.6 |
| 03/02/2026 |
26.60
|
2,228,500 | 26.90 | 27.40 | 26.55 | 389,800 | 505,500 | -3.2 |
| 02/02/2026 |
26.75
|
1,602,800 | 26.30 | 26.90 | 26.20 | 293,900 | 336,200 | -1.1 |
| 30/01/2026 |
26.30
|
950,100 | 26.40 | 26.70 | 26.15 | 263,600 | 75,700 | 4.9 |
| 29/01/2026 |
26.25
|
902,600 | 26.45 | 26.50 | 25.95 | 163,300 | 95,600 | 1.8 |
| 28/01/2026 |
26.35
|
1,103,100 | 26.80 | 26.80 | 26 | 155,500 | 256,200 | -2.7 |
| 27/01/2026 |
26.65
|
1,926,600 | 25.90 | 26.80 | 25.90 | 782,700 | 40,200 | 19.7 |
| 26/01/2026 |
26
|
1,924,200 | 25.95 | 26.40 | 25.70 | 1,039,200 | 77,000 | 25.1 |
| 23/01/2026 |
26.05
|
1,224,800 | 26.45 | 26.45 | 25.95 | 367,100 | 74,500 | 7.6 |
| 22/01/2026 |
26.35
|
1,479,400 | 26.40 | 26.95 | 25.95 | 171,500 | 141,600 | 0.8 |
| 21/01/2026 |
26.10
|
2,328,100 | 25.90 | 26.50 | 25.60 | 599,700 | 554,200 | 1.1 |
| 20/01/2026 |
25.90
|
2,515,500 | 26.20 | 26.65 | 25.65 | 275,100 | 735,800 | -12.0 |
| 19/01/2026 |
25.80
|
1,404,300 | 25.95 | 26 | 25.35 | 102,700 | 440,100 | -8.7 |
| 16/01/2026 |
25.95
|
2,956,400 | 26.55 | 26.90 | 25.80 | 315,100 | 1,024,200 | -18.5 |
| 15/01/2026 |
25.95
|
2,817,800 | 25.70 | 26.50 | 25.70 | 447,800 | 863,000 | -10.8 |