| 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) |
-1.35 | -8.26% | 248,738,000 | 384,255 | 0 |
14.90
17
14.90
|
|
2 tháng
(2026-04-13) |
-1.50 | -9.09% | 422,043,200 | -2,323,377 | 0 |
14.90
17
14.90
|
|
3 tháng
(2026-03-16) |
-0.60 | -3.85% | 657,439,500 | -2,675,857 | -1.2 |
14.50
17
14.90
|
|
6 tháng
(2025-12-15) |
-4 | -21.05% | 1,272,823,200 | -22,744,457 | -355.7 |
14.50
20.50
14.90
|
|
12 tháng
(2025-06-17) |
-1.62 | -9.75% | 3,738,485,300 | -29,773,742 | -465.2 |
14.50
26.30
14.90
|
|
24 tháng
(2024-06-24) |
-7.41 | -33.06% | 5,703,745,300 | -51,817,163 | -818.9 |
13.94
26.30
14.90
|
|
36 tháng
(2023-06-28) |
0.53 | 3.65% | 8,682,533,300 | -22,518,945 | -103.6 |
13.93
27.56
14.90
|
|
60 tháng
(2021-07-08) |
-43.12 | -74.19% | 11,276,664,800 | -27,342,123 | -584.5 |
8.45
60.76
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14.90
|
6,139,100 | 15.05 | 15.15 | 14.85 | 0 | 70,000 | 0 |
| 11/06/2026 |
15
|
4,240,000 | 15.05 | 15.05 | 14.85 | 230,100 | 195,200 | 0 |
| 10/06/2026 |
15.20
|
9,554,100 | 14.85 | 15.40 | 14.75 | 410,800 | 28,700 | 0 |
| 09/06/2026 |
14.90
|
5,136,200 | 14.80 | 14.90 | 14.65 | 8,800 | 31,160 | 0 |
| 08/06/2026 |
14.90
|
7,573,000 | 14.80 | 14.95 | 14.65 | 213,955 | 236,800 | 0 |
| 05/06/2026 |
15.05
|
7,010,600 | 15.15 | 15.15 | 14.85 | 50,000 | 902,000 | 0 |
| 04/06/2026 |
15.10
|
5,214,500 | 15.30 | 15.35 | 15 | 300 | 201,300 | 0 |
| 03/06/2026 |
15.30
|
7,030,200 | 15.25 | 15.40 | 14.90 | 152,760 | 270,946 | 0 |
| 02/06/2026 |
15.25
|
20,130,700 | 16.05 | 16.05 | 15.05 | 925,180 | 1,872,800 | 0 |
| 01/06/2026 |
16.10
|
7,216,600 | 16 | 16.20 | 15.80 | 16,200 | 685,100 | 0 |
| 29/05/2026 |
16.05
|
12,247,300 | 16.45 | 16.45 | 16 | 86,600 | 3,024,200 | 0 |
| 28/05/2026 |
16.50
|
15,848,700 | 17 | 17.10 | 16.45 | 607,000 | 52,801 | 0 |
| 27/05/2026 |
17
|
13,736,100 | 17.15 | 17.25 | 16.80 | 1,611,000 | 652,905 | 0 |
| 26/05/2026 |
16.95
|
37,995,800 | 15.85 | 16.95 | 15.85 | 3,909,100 | 60,603 | 0 |
| 25/05/2026 |
15.85
|
5,347,400 | 15.85 | 16.05 | 15.60 | 99,600 | 300,107 | 0 |
| 22/05/2026 |
15.80
|
9,864,600 | 16.05 | 16.05 | 15.35 | 65,700 | 1,852,100 | 0 |
| 21/05/2026 |
16.05
|
5,811,100 | 16.45 | 16.50 | 15.95 | 2,300 | 260,600 | 0 |
| 20/05/2026 |
16.40
|
16,249,700 | 16.85 | 16.85 | 15.70 | 515,900 | 440,614 | 0 |
| 19/05/2026 |
16.85
|
23,141,500 | 16.65 | 17.05 | 16.60 | 2,113,600 | 820,200 | 0 |
| 18/05/2026 |
16.55
|
8,626,300 | 16.55 | 16.60 | 16.30 | 260,100 | 60,800 | 0 |
| 15/05/2026 |
16.55
|
6,998,000 | 16.70 | 16.70 | 16.45 | 380,300 | 207,700 | 0 |
| 14/05/2026 |
16.55
|
13,838,700 | 16.20 | 16.75 | 16.20 | 1,060,800 | 73,804 | 0 |
| 13/05/2026 |
16.35
|
5,926,900 | 16.50 | 16.50 | 16.15 | 600 | 106,000 | 0 |
| 12/05/2026 |
16.50
|
9,784,200 | 16.30 | 16.70 | 16.25 | 90,400 | 189,200 | 0 |
| 11/05/2026 |
16.35
|
10,328,700 | 16.35 | 16.55 | 16.10 | 318,800 | 190,270 | 0 |
| 08/05/2026 |
16.35
|
7,123,300 | 16.50 | 16.50 | 16.25 | 10,800 | 50,300 | 0 |
| 07/05/2026 |
16.55
|
19,187,600 | 16.60 | 17.10 | 16.50 | 511,000 | 624,200 | 0 |
| 06/05/2026 |
16.60
|
9,430,200 | 16.35 | 16.70 | 16.15 | 212,700 | 403,700 | 0 |
| 05/05/2026 |
16.40
|
8,642,700 | 16.35 | 16.50 | 16 | 16,400 | 226,700 | 0 |
| 04/05/2026 |
16.50
|
8,738,800 | 16.55 | 16.90 | 16.35 | 281,530 | 421,600 | 0 |
| 29/04/2026 |
16.45
|
11,759,800 | 16.05 | 16.60 | 16 | 795,500 | 357,600 | 0 |
| 28/04/2026 |
16.20
|
4,958,700 | 16.20 | 16.30 | 15.95 | 270,100 | 55,800 | 0 |
| 24/04/2026 |
16.20
|
6,233,400 | 15.95 | 16.25 | 15.70 | 40,500 | 225,709 | 0 |
| 23/04/2026 |
16.05
|
7,689,700 | 16.15 | 16.35 | 15.80 | 652,800 | 535,400 | 0 |
| 22/04/2026 |
16.15
|
7,299,200 | 16 | 16.15 | 15.80 | 21,300 | 122,072 | 0 |
| 21/04/2026 |
16.15
|
8,435,900 | 16.20 | 16.30 | 15.85 | 188,400 | 698,300 | 0 |
| 20/04/2026 |
16.15
|
5,076,700 | 16.10 | 16.30 | 16.05 | 463,100 | 364,100 | 0 |
| 17/04/2026 |
16.15
|
6,965,800 | 16.50 | 16.50 | 16.15 | 56,000 | 858,400 | 0 |
| 16/04/2026 |
16.40
|
9,670,100 | 16.60 | 16.75 | 16.10 | 175,000 | 1,462,496 | 0 |
| 15/04/2026 |
16.45
|
13,313,900 | 16.50 | 16.85 | 16.40 | 535,400 | 254,600 | 0 |
| 14/04/2026 |
16.45
|
8,329,700 | 16.75 | 16.80 | 16.25 | 145,900 | 454,730 | 0 |
| 13/04/2026 |
16.50
|
10,336,800 | 16.30 | 16.85 | 16.25 | 107,800 | 105,885 | 0 |
| 10/04/2026 |
16.40
|
11,948,400 | 16.85 | 17.05 | 16.40 | 160,200 | 22,584 | 0 |
| 09/04/2026 |
16.70
|
19,572,500 | 16.45 | 17.10 | 16.30 | 498,000 | 303,172 | 0 |
| 08/04/2026 |
16.60
|
16,441,600 | 16.10 | 16.65 | 15.90 | 408,100 | 162,166 | 0 |
| 07/04/2026 |
15.70
|
6,311,500 | 15.50 | 15.70 | 15.30 | 174,600 | 6,044 | 0 |
| 06/04/2026 |
15.55
|
9,610,900 | 15.80 | 16 | 15.15 | 494,000 | 600 | 0 |
| 03/04/2026 |
15.90
|
9,454,900 | 16 | 16.35 | 15.90 | 123,600 | 144,665 | 0 |
| 02/04/2026 |
16.10
|
11,789,600 | 16.15 | 16.20 | 15.85 | 433,600 | 294,161 | 0 |
| 01/04/2026 |
16.25
|
13,526,500 | 16.65 | 16.75 | 16.20 | 6,300 | 1,546,427 | 0 |
| 31/03/2026 |
16.35
|
13,963,500 | 16.65 | 16.70 | 16.25 | 337,900 | 192,722 | 0 |
| 30/03/2026 |
16.60
|
17,824,400 | 16.25 | 16.85 | 16.20 | 796,400 | 1,041,734 | 0 |
| 27/03/2026 |
16.40
|
26,467,800 | 15.30 | 16.40 | 15.20 | 1,948,500 | 1,545,100 | 0 |
| 26/03/2026 |
15.35
|
7,475,000 | 15.30 | 15.60 | 15.15 | 493,900 | 572,700 | 0 |
| 25/03/2026 |
15.30
|
10,300,000 | 15.20 | 15.50 | 14.90 | 303,215 | 1,280,300 | 0 |
| 24/03/2026 |
15.15
|
10,501,500 | 14.60 | 15.45 | 14.45 | 1,399,015 | 711,300 | 0 |
| 23/03/2026 |
14.50
|
10,474,100 | 14.85 | 15 | 14.10 | 773,365 | 832,600 | 0 |
| 20/03/2026 |
15.15
|
7,858,900 | 15.35 | 15.40 | 15.10 | 1,664,200 | 336,800 | 20.2 |
| 19/03/2026 |
15.40
|
10,087,900 | 14.90 | 15.65 | 14.90 | 625,400 | 672,600 | -0.7 |
| 18/03/2026 |
15.25
|
5,887,800 | 15.20 | 15.30 | 14.80 | 144,000 | 464,400 | -4.9 |
| 17/03/2026 |
15.25
|
7,343,700 | 15.55 | 15.60 | 15.15 | 361,500 | 1,487,600 | -17.6 |
| 16/03/2026 |
15.60
|
8,555,800 | 15.75 | 15.85 | 15.40 | 670,900 | 551,500 | 1.8 |
| 13/03/2026 |
15.45
|
10,997,400 | 14.90 | 15.70 | 14.90 | 670,900 | 551,500 | 1.8 |
| 12/03/2026 |
15.25
|
8,338,100 | 15.10 | 15.40 | 14.85 | 379,700 | 80,400 | 4.5 |
| 11/03/2026 |
15.30
|
12,365,900 | 14.35 | 15.40 | 14.25 | 1,387,600 | 438,100 | 13.9 |
| 10/03/2026 |
14.60
|
12,022,000 | 14.45 | 14.70 | 13.70 | 70,900 | 466,500 | -5.8 |
| 09/03/2026 |
14.55
|
2,783,400 | 14.55 | 15 | 14.55 | 70,900 | 466,500 | -5.8 |
| 06/03/2026 |
15.60
|
7,560,500 | 15.65 | 15.65 | 15.30 | 477,700 | 601,300 | -1.9 |
| 05/03/2026 |
15.65
|
12,684,400 | 15.65 | 15.80 | 15.30 | 447,900 | 593,100 | -2.2 |
| 04/03/2026 |
15.60
|
15,752,100 | 15.45 | 15.60 | 14.60 | 855,800 | 97,400 | 11.3 |
| 03/03/2026 |
15.60
|
12,122,500 | 15.45 | 15.75 | 15.05 | 451,300 | 788,200 | -5.4 |
| 02/03/2026 |
15.60
|
15,455,500 | 15.40 | 15.90 | 15.30 | 207,300 | 351,800 | -2.6 |
| 27/02/2026 |
16.40
|
16,137,700 | 17 | 17 | 16.20 | 152,700 | 3,007,500 | -47.0 |
| 26/02/2026 |
16.90
|
5,115,600 | 17 | 17.20 | 16.85 | 244,400 | 824,400 | -9.8 |
| 25/02/2026 |
17
|
8,467,700 | 17.30 | 17.40 | 17 | 35,200 | 1,065,700 | -17.7 |
| 24/02/2026 |
17.30
|
7,005,700 | 17.45 | 17.55 | 17.30 | 490,700 | 508,900 | -0.3 |
| 23/02/2026 |
17.50
|
5,116,000 | 17.60 | 17.65 | 17.30 | 944,500 | 638,400 | 5.4 |
| 13/02/2026 |
17.40
|
5,315,600 | 17.60 | 17.70 | 17.40 | 474,000 | 75,900 | 7.0 |
| 12/02/2026 |
17.70
|
3,902,800 | 17.90 | 17.95 | 17.60 | 667,200 | 201,300 | 8.3 |
| 11/02/2026 |
17.90
|
11,829,900 | 17.30 | 18 | 17.20 | 2,271,900 | 325,100 | 34.5 |
| 10/02/2026 |
17.30
|
5,645,700 | 17.20 | 17.40 | 17.05 | 1,364,900 | 53,500 | 22.6 |
| 09/02/2026 |
17.30
|
3,906,400 | 17 | 17.30 | 16.85 | 112,700 | 719,700 | -10.3 |
| 06/02/2026 |
17
|
9,062,200 | 17.25 | 17.25 | 16.80 | 112,700 | 719,700 | -10.3 |
| 05/02/2026 |
17.45
|
7,673,500 | 17.80 | 17.95 | 17.25 | 405,800 | 733,500 | -5.7 |
| 04/02/2026 |
17.75
|
5,494,300 | 17.75 | 17.85 | 17.45 | 247,600 | 515,900 | -4.7 |
| 03/02/2026 |
17.70
|
6,348,000 | 18.05 | 18.10 | 17.65 | 207,300 | 351,800 | -2.6 |
| 02/02/2026 |
18
|
11,355,000 | 17.90 | 18.15 | 17.65 | 687,600 | 384,200 | 5.4 |
| 30/01/2026 |
17.70
|
10,651,800 | 17.50 | 17.95 | 17.35 | 1,043,700 | 57,600 | 17.3 |
| 29/01/2026 |
17.30
|
4,145,700 | 17.45 | 17.60 | 17.15 | 357,400 | 44,300 | 5.5 |
| 28/01/2026 |
17.45
|
9,759,100 | 17.10 | 17.70 | 16.75 | 303,100 | 1,946,000 | -28.0 |
| 27/01/2026 |
17.30
|
7,934,300 | 17.20 | 17.30 | 16.85 | 137,900 | 2,431,800 | -39.0 |
| 26/01/2026 |
17.35
|
11,483,300 | 17.80 | 17.80 | 16.85 | 103,100 | 2,436,900 | -40.3 |
| 23/01/2026 |
17.80
|
7,230,500 | 18 | 18.05 | 17.65 | 17,200 | 31,500 | -0.3 |
| 22/01/2026 |
18.20
|
19,858,000 | 17.40 | 18.50 | 17 | 1,100,800 | 2,944,300 | -33.5 |
| 21/01/2026 |
17.40
|
13,152,400 | 17.40 | 17.60 | 16.85 | 541,900 | 3,106,900 | -44.3 |
| 20/01/2026 |
17.50
|
10,515,500 | 17.85 | 17.85 | 17.30 | 96,700 | 3,433,200 | -58.2 |
| 19/01/2026 |
17.80
|
9,928,500 | 17.55 | 17.80 | 17.40 | 1,347,600 | 1,047,800 | 5.3 |
| 16/01/2026 |
17.50
|
9,290,100 | 17.90 | 18 | 17.35 | 180,600 | 2,503,800 | -40.7 |
| 15/01/2026 |
17.85
|
17,339,500 | 17.70 | 18.30 | 17.30 | 1,346,500 | 3,946,400 | -46.0 |
| 14/01/2026 |
17.75
|
16,431,400 | 18 | 18.30 | 17.50 | 1,670,500 | 1,028,600 | 11.6 |