| 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) |
1.80 | 9.92% | 171,775,600 | -13,317,785 | 0 |
17.65
20.60
19.55
|
|
2 tháng
(2026-04-13) |
-7.40 | -27.06% | 346,687,100 | -30,662,812 | 0 |
17.65
27.45
19.55
|
|
3 tháng
(2026-03-16) |
-6.30 | -24% | 503,884,400 | -28,864,842 | -36.6 |
17.65
29.15
19.55
|
|
6 tháng
(2025-12-15) |
-1.25 | -5.90% | 911,305,900 | -13,949,142 | 319.5 |
17.65
31.35
19.55
|
|
12 tháng
(2025-06-17) |
0.56 | 2.88% | 1,451,039,200 | -28,915,693 | 7.1 |
17.65
31.35
19.55
|
|
24 tháng
(2024-06-24) |
-1.41 | -6.61% | 1,985,235,000 | -11,025,854 | 512.0 |
16.04
31.35
19.55
|
|
36 tháng
(2023-06-28) |
1.74 | 9.54% | 3,010,057,400 | -4,954,937 | 697.5 |
15.58
31.35
19.55
|
|
60 tháng
(2021-07-08) |
7.75 | 63.56% | 3,967,281,200 | -8,291,533 | 515.6 |
8.32
31.35
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
19.55
|
2,425,400 | 20.20 | 20.20 | 19.45 | 101,000 | 167,600 | 0 |
| 11/06/2026 |
19.95
|
5,991,400 | 19.80 | 20.45 | 19.60 | 571,395 | 338,200 | 0 |
| 10/06/2026 |
19.75
|
5,231,400 | 19.10 | 19.95 | 18.95 | 237,900 | 627,902 | 0 |
| 09/06/2026 |
19.15
|
2,039,900 | 19.05 | 19.25 | 18.90 | 90,600 | 190,900 | 0 |
| 08/06/2026 |
19.05
|
4,635,400 | 18.80 | 19.25 | 18.65 | 917,300 | 448,900 | 0 |
| 05/06/2026 |
18.65
|
1,793,200 | 18.60 | 19 | 18.55 | 127,800 | 62,300 | 0 |
| 04/06/2026 |
18.60
|
2,257,100 | 19 | 19 | 18.50 | 117,100 | 1,532,368 | 0 |
| 03/06/2026 |
19
|
2,155,200 | 18.80 | 19.15 | 18.55 | 536,500 | 164,409 | 0 |
| 02/06/2026 |
19
|
8,336,400 | 18.80 | 19 | 18.05 | 373,500 | 3,141,870 | 0 |
| 01/06/2026 |
19
|
2,826,000 | 19.45 | 19.45 | 18.40 | 41,000 | 458,000 | 0 |
| 29/05/2026 |
19.35
|
3,102,500 | 19.10 | 19.35 | 18.75 | 390,900 | 236,450 | 0 |
| 28/05/2026 |
19.05
|
4,204,800 | 19.50 | 19.65 | 19.05 | 483,700 | 816,200 | 0 |
| 27/05/2026 |
19.60
|
3,689,900 | 19.80 | 20 | 19.40 | 206,300 | 1,202,915 | 0 |
| 26/05/2026 |
19.90
|
4,222,700 | 19.55 | 20.10 | 19 | 252,400 | 490,300 | 0 |
| 25/05/2026 |
19.55
|
8,971,800 | 20.10 | 20.50 | 19.20 | 290,675 | 1,266,500 | 0 |
| 22/05/2026 |
20.60
|
12,932,700 | 20.40 | 21.20 | 19.75 | 853,400 | 2,748,100 | 0 |
| 21/05/2026 |
20.30
|
27,265,500 | 19.45 | 20.30 | 18.90 | 1,849,960 | 2,723,200 | 0 |
| 20/05/2026 |
19
|
14,805,000 | 18.90 | 19.45 | 17.60 | 1,233,900 | 2,176,900 | 0 |
| 19/05/2026 |
18.85
|
14,607,000 | 18.05 | 18.85 | 17.65 | 916,800 | 624,469 | 0 |
| 18/05/2026 |
17.65
|
23,676,100 | 16.65 | 17.90 | 16.65 | 4,430,600 | 5,954,582 | 0 |
| 15/05/2026 |
17.85
|
5,691,600 | 18.10 | 18.20 | 17.80 | 72,700 | 1,495,750 | 0 |
| 14/05/2026 |
18.05
|
4,894,900 | 18.10 | 18.40 | 18 | 716,600 | 2,171,600 | 0 |
| 13/05/2026 |
18.15
|
8,445,100 | 18 | 18.30 | 17.80 | 2,199,700 | 1,356,700 | 0 |
| 12/05/2026 |
18.10
|
7,606,600 | 18.40 | 18.55 | 18.05 | 1,160,300 | 3,062,000 | 0 |
| 11/05/2026 |
18.65
|
9,180,300 | 18.10 | 18.80 | 17.60 | 2,566,800 | 1,884,000 | 0 |
| 08/05/2026 |
18.10
|
18,810,200 | 19.15 | 19.15 | 17.75 | 883,600 | 2,807,438 | 0 |
| 07/05/2026 |
19.05
|
10,344,700 | 20 | 20 | 19 | 826,450 | 1,848,232 | 0 |
| 06/05/2026 |
19.80
|
9,548,300 | 19.45 | 19.85 | 19.10 | 2,708,600 | 732,200 | 0 |
| 05/05/2026 |
19.15
|
14,570,700 | 20.15 | 20.55 | 18.45 | 2,174,300 | 3,581,200 | 0 |
| 04/05/2026 |
19.80
|
11,502,300 | 19.75 | 20.90 | 19.75 | 333,800 | 769,910 | 0 |
| 29/04/2026 |
19.55
|
41,889,900 | 19.45 | 20.15 | 19.45 | 2,594,726 | 14,491,835 | 0 |
| 28/04/2026 |
20.90
|
1,403,500 | 20.90 | 20.90 | 20.90 | 207,400 | 83,900 | 0 |
| 24/04/2026 |
22.45
|
1,403,300 | 22.45 | 22.45 | 22.45 | 100,300 | 710,800 | 0 |
| 23/04/2026 |
24.10
|
16,264,100 | 26 | 26 | 24.10 | 906,600 | 517,600 | 0 |
| 22/04/2026 |
25.90
|
3,381,700 | 26.30 | 26.55 | 25.80 | 94,500 | 848,600 | 0 |
| 21/04/2026 |
26.25
|
3,281,200 | 26.65 | 26.80 | 26.25 | 70,200 | 200,800 | 0 |
| 20/04/2026 |
26.60
|
2,877,100 | 26.70 | 27.05 | 26.50 | 392,600 | 300,100 | 0 |
| 17/04/2026 |
26.65
|
3,106,600 | 27.20 | 27.20 | 26.65 | 118,400 | 273,098 | 0 |
| 16/04/2026 |
27
|
5,086,500 | 27.30 | 27.30 | 26.60 | 118,600 | 484,500 | 0 |
| 15/04/2026 |
27.40
|
4,995,100 | 27.60 | 27.90 | 27.30 | 99,100 | 106,000 | 0 |
| 14/04/2026 |
27.45
|
4,692,400 | 27.65 | 27.65 | 27.35 | 532,810 | 177,300 | 0 |
| 13/04/2026 |
27.35
|
4,967,000 | 27.65 | 28 | 27.25 | 55,500 | 410,100 | 0 |
| 10/04/2026 |
27.35
|
5,424,900 | 27.25 | 27.45 | 26.80 | 78,100 | 261,100 | 0 |
| 09/04/2026 |
26.85
|
4,737,500 | 27.10 | 27.25 | 26.60 | 633,400 | 126,729 | 0 |
| 08/04/2026 |
27.30
|
6,689,000 | 26.70 | 27.60 | 26.20 | 1,283,400 | 121,384 | 0 |
| 07/04/2026 |
25.80
|
4,508,200 | 25.70 | 26.35 | 25.40 | 469,400 | 314,400 | 0 |
| 06/04/2026 |
25.75
|
6,351,800 | 26.05 | 26.70 | 25.70 | 417,500 | 177,300 | 0 |
| 03/04/2026 |
26.70
|
8,967,200 | 27.80 | 28.40 | 26.60 | 253,000 | 462,500 | 0 |
| 02/04/2026 |
27.80
|
6,164,200 | 27.70 | 28.05 | 27.10 | 745,914 | 54,039 | 0 |
| 01/04/2026 |
27.50
|
11,742,700 | 28.75 | 28.90 | 27.30 | 784,700 | 646,975 | 0 |
| 31/03/2026 |
28.30
|
12,188,100 | 29.35 | 29.75 | 28 | 1,838,500 | 655,800 | 0 |
| 30/03/2026 |
29.15
|
11,069,500 | 28.60 | 30.50 | 28.45 | 855,975 | 790,409 | 0 |
| 27/03/2026 |
29.10
|
11,259,300 | 28.15 | 29.65 | 27.85 | 1,655,400 | 1,928,720 | 0 |
| 26/03/2026 |
28.30
|
12,731,200 | 28.90 | 29.45 | 28.10 | 2,244,800 | 1,736,970 | 0 |
| 25/03/2026 |
27.90
|
7,036,700 | 26.50 | 27.90 | 26.50 | 758,600 | 289,400 | 0 |
| 24/03/2026 |
26.10
|
5,306,200 | 26.05 | 26.50 | 25.60 | 683,800 | 963,600 | 0 |
| 23/03/2026 |
25.35
|
6,528,700 | 26.65 | 26.90 | 25.15 | 272,601 | 1,332,694 | 0 |
| 20/03/2026 |
26.65
|
12,486,900 | 25.70 | 27.45 | 25.70 | 856,600 | 1,095,200 | -6.3 |
| 19/03/2026 |
25.70
|
6,155,300 | 25.50 | 26.45 | 25.40 | 1,005,000 | 456,600 | 14.2 |
| 18/03/2026 |
26.20
|
4,998,700 | 25.55 | 26.45 | 25.50 | 411,500 | 1,120,400 | -18.7 |
| 17/03/2026 |
25.50
|
6,010,300 | 26.50 | 26.80 | 25.50 | 739,500 | 845,700 | -3.0 |
| 16/03/2026 |
26.25
|
6,840,900 | 27 | 27 | 25.55 | 739,200 | 1,549,000 | -22.8 |
| 13/03/2026 |
26.80
|
10,219,300 | 27.15 | 28.50 | 26.40 | 739,200 | 1,549,000 | -22.8 |
| 12/03/2026 |
27.30
|
7,914,700 | 26.70 | 27.85 | 26.25 | 594,100 | 870,100 | -7.7 |
| 11/03/2026 |
26.70
|
7,383,700 | 25.75 | 27.20 | 25.75 | 778,000 | 614,000 | 4.1 |
| 10/03/2026 |
25.75
|
14,237,900 | 26.20 | 26.90 | 24.75 | 711,100 | 0 | 18.6 |
| 09/03/2026 |
26.20
|
6,761,000 | 26.20 | 26.20 | 26.20 | 711,100 | 0 | 18.6 |
| 06/03/2026 |
28.15
|
9,651,200 | 28.70 | 29.60 | 28 | 1,454,000 | 1,307,300 | 3.7 |
| 05/03/2026 |
29
|
14,899,900 | 29.35 | 30.30 | 28.55 | 2,327,700 | 2,748,600 | -12.3 |
| 04/03/2026 |
29.20
|
14,651,000 | 31.20 | 31.20 | 29.20 | 518,000 | 1,785,200 | -37.9 |
| 03/03/2026 |
31.35
|
13,454,100 | 31.50 | 31.50 | 29.60 | 2,143,600 | 1,486,900 | 19.3 |
| 02/03/2026 |
30.45
|
18,667,300 | 30.15 | 32.20 | 29.50 | 1,614,100 | 617,000 | 25.5 |
| 27/02/2026 |
30.15
|
16,148,900 | 29 | 30.15 | 28.70 | 902,600 | 1,142,100 | -7.0 |
| 26/02/2026 |
28.20
|
21,679,600 | 26.90 | 28.20 | 26.50 | 1,641,700 | 1,670,800 | -1.0 |
| 25/02/2026 |
26.40
|
6,933,800 | 26.25 | 27.05 | 26.10 | 445,200 | 1,015,100 | -15.1 |
| 24/02/2026 |
26.10
|
3,816,700 | 26.55 | 26.55 | 26 | 341,500 | 257,500 | 2.2 |
| 23/02/2026 |
26.40
|
6,000,800 | 26.50 | 27.40 | 25.90 | 1,009,500 | 826,800 | 4.9 |
| 13/02/2026 |
26.25
|
6,364,700 | 25.70 | 26.80 | 25.60 | 2,106,800 | 348,400 | 46.2 |
| 12/02/2026 |
25.60
|
2,047,900 | 25.60 | 25.85 | 25.30 | 585,200 | 307,300 | 7.1 |
| 11/02/2026 |
25.50
|
3,475,600 | 24.45 | 25.70 | 24.45 | 662,800 | 486,600 | 4.4 |
| 10/02/2026 |
24.45
|
4,693,100 | 25 | 25.25 | 24 | 782,400 | 315,600 | 11.5 |
| 09/02/2026 |
25
|
3,148,300 | 24.90 | 25.35 | 24.85 | 2,045,600 | 612,300 | 35.8 |
| 06/02/2026 |
24.70
|
7,370,700 | 25.30 | 25.45 | 24.70 | 2,045,600 | 612,300 | 35.8 |
| 05/02/2026 |
25.65
|
4,800,700 | 26.25 | 26.70 | 25.65 | 813,300 | 593,700 | 5.6 |
| 04/02/2026 |
26.15
|
12,103,000 | 25.85 | 27.40 | 25.30 | 1,306,500 | 601,500 | 18.2 |
| 03/02/2026 |
25.70
|
8,417,600 | 25.30 | 25.80 | 25.10 | 1,614,100 | 617,000 | 25.5 |
| 02/02/2026 |
25
|
10,712,500 | 24.95 | 25.30 | 24.60 | 1,518,400 | 287,300 | 30.6 |
| 30/01/2026 |
24.20
|
8,072,600 | 24.60 | 24.95 | 24.20 | 50,100 | 683,300 | -15.6 |
| 29/01/2026 |
24
|
6,508,000 | 22.95 | 24.15 | 22.95 | 358,500 | 1,080,400 | -17.1 |
| 28/01/2026 |
22.90
|
4,913,000 | 23.20 | 23.30 | 22.60 | 352,300 | 659,000 | -7.1 |
| 27/01/2026 |
22.85
|
3,440,800 | 22.65 | 23.10 | 22.40 | 153,100 | 596,900 | -10.2 |
| 26/01/2026 |
22.60
|
8,343,900 | 23.25 | 23.65 | 22.45 | 1,523,200 | 566,300 | 21.4 |
| 23/01/2026 |
23.35
|
3,824,800 | 24.10 | 24.10 | 23.35 | 29,600 | 171,000 | -3.4 |
| 22/01/2026 |
24.10
|
5,547,800 | 23.60 | 24.20 | 23.30 | 419,800 | 125,700 | 7.0 |
| 21/01/2026 |
23.25
|
6,595,100 | 23.70 | 23.80 | 23 | 972,100 | 136,400 | 19.5 |
| 20/01/2026 |
23.80
|
5,843,300 | 24.30 | 24.65 | 23.65 | 622,100 | 609,400 | 0.2 |
| 19/01/2026 |
24.10
|
4,858,300 | 24.60 | 24.90 | 24.05 | 291,400 | 327,600 | -0.9 |
| 16/01/2026 |
24.60
|
5,604,800 | 25.80 | 25.85 | 24.60 | 500,700 | 488,600 | 0.2 |
| 15/01/2026 |
25.60
|
12,206,100 | 24.20 | 25.60 | 24.15 | 1,246,100 | 793,200 | 11.1 |
| 14/01/2026 |
24.15
|
10,686,300 | 24.20 | 24.90 | 24 | 674,200 | 1,345,400 | -16.6 |