| 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) |
-2.15 | -12.91% | 52,281,300 | 1,785,072 | 0 |
14
17.90
14.55
|
|
2 tháng
(2026-04-13) |
-2.60 | -15.20% | 89,641,800 | 1,015,572 | 0 |
14
17.90
14.55
|
|
3 tháng
(2026-03-16) |
-2.05 | -12.39% | 128,361,100 | 1,527,603 | 11.8 |
14
17.90
14.55
|
|
6 tháng
(2025-12-15) |
-2.70 | -15.70% | 258,187,000 | -473,697 | -22.5 |
14
18
14.55
|
|
12 tháng
(2025-06-17) |
-3.45 | -19.22% | 633,638,000 | 1,382,204 | -2.6 |
14
23.10
14.55
|
|
24 tháng
(2024-06-24) |
-5.47 | -27.38% | 1,175,236,700 | 504,286 | -46.4 |
14
23.10
14.55
|
|
36 tháng
(2023-06-28) |
-9.58 | -39.77% | 1,538,808,800 | -2,431,922 | -116.3 |
14
26.86
14.55
|
|
60 tháng
(2021-07-08) |
-7.10 | -32.88% | 2,326,550,200 | 1,601,779 | 30.1 |
14
27.43
14.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
14.55
|
2,178,700 | 14.55 | 14.70 | 14.40 | 258,000 | 64,600 | 0 |
| 11/06/2026 |
14.50
|
2,110,400 | 14.35 | 14.50 | 14.35 | 205,100 | 17,600 | 0 |
| 10/06/2026 |
14.40
|
2,271,300 | 14.35 | 14.50 | 14.30 | 232,200 | 34,000 | 0 |
| 09/06/2026 |
14.35
|
2,410,200 | 14.25 | 14.35 | 14.15 | 74,100 | 79,300 | 0 |
| 08/06/2026 |
14.30
|
2,637,200 | 14.35 | 14.35 | 14.10 | 77,000 | 137,700 | 0 |
| 05/06/2026 |
14.35
|
2,984,000 | 14.35 | 14.35 | 14.05 | 2,200 | 245,300 | 0 |
| 04/06/2026 |
14.35
|
2,966,100 | 14.45 | 14.45 | 14.15 | 41,400 | 239,400 | 0 |
| 03/06/2026 |
14.40
|
3,461,200 | 14.40 | 14.50 | 14.20 | 152,500 | 295,400 | 0 |
| 02/06/2026 |
14.40
|
2,898,500 | 14.20 | 14.45 | 14.20 | 57,200 | 212,828 | 0 |
| 01/06/2026 |
14.20
|
2,871,800 | 14 | 14.25 | 13.95 | 211,700 | 264,500 | 0 |
| 29/05/2026 |
14
|
2,358,100 | 14.50 | 14.50 | 14 | 50,500 | 472,000 | 0 |
| 28/05/2026 |
14.45
|
1,855,600 | 14.85 | 14.95 | 14.30 | 43,100 | 329,600 | 0 |
| 27/05/2026 |
17.90
|
3,935,300 | 17.45 | 17.90 | 17.25 | 947,400 | 80,200 | 0 |
| 26/05/2026 |
17.45
|
2,117,900 | 17.15 | 17.45 | 17.10 | 773,700 | 99,000 | 0 |
| 25/05/2026 |
17.20
|
1,897,500 | 16.70 | 17.20 | 16.70 | 791,600 | 13,400 | 0 |
| 22/05/2026 |
16.70
|
1,845,200 | 16.55 | 16.70 | 16.50 | 474,300 | 15,100 | 0 |
| 21/05/2026 |
16.55
|
2,093,700 | 16.45 | 16.55 | 16.35 | 343,700 | 42,700 | 0 |
| 20/05/2026 |
16.45
|
1,877,500 | 16.45 | 16.50 | 16.35 | 40,600 | 156,500 | 0 |
| 19/05/2026 |
16.50
|
1,988,600 | 16.60 | 16.60 | 16.40 | 22,200 | 71,800 | 0 |
| 18/05/2026 |
16.55
|
1,941,700 | 16.55 | 16.55 | 16.35 | 140,500 | 63,800 | 0 |
| 15/05/2026 |
16.50
|
2,008,400 | 16.70 | 16.70 | 16.50 | 54,600 | 76,400 | 0 |
| 14/05/2026 |
16.70
|
1,833,000 | 16.65 | 16.70 | 16.60 | 58,300 | 31,100 | 0 |
| 13/05/2026 |
16.65
|
1,918,100 | 16.65 | 16.65 | 16.50 | 33,600 | 64,800 | 0 |
| 12/05/2026 |
16.55
|
1,957,200 | 16.70 | 16.70 | 16.55 | 51,800 | 23,200 | 0 |
| 11/05/2026 |
16.70
|
2,099,200 | 16.75 | 16.80 | 16.60 | 50,600 | 79,900 | 0 |
| 08/05/2026 |
16.80
|
1,841,300 | 16.80 | 16.85 | 16.65 | 46,100 | 19,300 | 0 |
| 07/05/2026 |
16.80
|
1,894,600 | 16.80 | 16.90 | 16.75 | 62,700 | 24,000 | 0 |
| 06/05/2026 |
16.80
|
1,900,300 | 16.60 | 16.80 | 16.60 | 55,200 | 0 | 0 |
| 05/05/2026 |
16.75
|
1,924,000 | 16.75 | 16.75 | 16.55 | 10,200 | 36,900 | 0 |
| 04/05/2026 |
16.75
|
1,989,700 | 16.70 | 16.75 | 16.60 | 30,100 | 13,600 | 0 |
| 29/04/2026 |
16.70
|
1,809,600 | 16.55 | 16.70 | 16.50 | 39,800 | 200 | 0 |
| 28/04/2026 |
16.65
|
1,415,200 | 16.65 | 16.65 | 16.50 | 13,000 | 135,700 | 0 |
| 24/04/2026 |
16.65
|
1,888,400 | 16.70 | 16.75 | 16.50 | 34,100 | 167,600 | 0 |
| 23/04/2026 |
16.70
|
2,016,900 | 16.75 | 16.80 | 16.60 | 22,400 | 33,500 | 0 |
| 22/04/2026 |
16.80
|
2,355,800 | 16.80 | 16.85 | 16.60 | 21,500 | 174,300 | 0 |
| 21/04/2026 |
16.80
|
1,838,800 | 16.85 | 16.85 | 16.65 | 22,500 | 72,100 | 0 |
| 20/04/2026 |
16.85
|
2,195,800 | 16.80 | 16.90 | 16.65 | 19,500 | 38,400 | 0 |
| 17/04/2026 |
16.85
|
2,120,100 | 16.65 | 16.85 | 16.55 | 42,700 | 197,800 | 0 |
| 16/04/2026 |
16.65
|
1,956,100 | 16.80 | 16.90 | 16.60 | 10,800 | 253,100 | 0 |
| 15/04/2026 |
16.90
|
1,931,900 | 17 | 17.05 | 16.80 | 12,400 | 110,700 | 0 |
| 14/04/2026 |
17
|
2,184,000 | 17.10 | 17.10 | 16.90 | 20,900 | 22,400 | 0 |
| 13/04/2026 |
17.10
|
2,041,600 | 16.95 | 17.15 | 16.95 | 84,900 | 18,000 | 0 |
| 10/04/2026 |
17.15
|
2,369,900 | 17.15 | 17.15 | 16.90 | 90,400 | 181,800 | 0 |
| 09/04/2026 |
17.15
|
1,709,800 | 17.35 | 17.35 | 17.05 | 76,400 | 104,600 | 0 |
| 08/04/2026 |
17
|
1,785,200 | 17 | 17 | 16.85 | 89,700 | 181,101 | 0 |
| 07/04/2026 |
16.80
|
1,853,300 | 16.80 | 16.80 | 16.65 | 30,700 | 140,700 | 0 |
| 06/04/2026 |
16.75
|
1,938,300 | 16.80 | 16.80 | 16.65 | 48,600 | 201,400 | 0 |
| 03/04/2026 |
16.80
|
1,802,200 | 16.90 | 16.95 | 16.70 | 24,500 | 110,000 | 0 |
| 02/04/2026 |
16.90
|
1,858,400 | 16.95 | 16.95 | 16.75 | 62,700 | 184,700 | 0 |
| 01/04/2026 |
17
|
1,746,800 | 17 | 17.05 | 16.90 | 90,600 | 26,368 | 0 |
| 31/03/2026 |
16.95
|
1,800,000 | 16.85 | 16.95 | 16.75 | 211,700 | 42,200 | 0 |
| 30/03/2026 |
16.90
|
1,937,100 | 16.85 | 16.90 | 16.60 | 91,000 | 76,400 | 0 |
| 27/03/2026 |
16.90
|
1,878,400 | 16.70 | 16.90 | 16.65 | 320,300 | 16,800 | 0 |
| 26/03/2026 |
16.75
|
2,022,600 | 16.75 | 16.75 | 16.60 | 94,500 | 57,700 | 0 |
| 25/03/2026 |
16.75
|
1,774,600 | 16.75 | 16.85 | 16.65 | 128,800 | 59,600 | 0 |
| 24/03/2026 |
16.80
|
1,994,400 | 16.80 | 16.80 | 16.60 | 24,800 | 115,500 | 0 |
| 23/03/2026 |
16.80
|
1,855,100 | 16.85 | 16.85 | 16.35 | 74,800 | 162,000 | 0 |
| 20/03/2026 |
16.90
|
1,830,300 | 16.95 | 16.95 | 16.75 | 288,100 | 174,800 | 1.9 |
| 19/03/2026 |
16.95
|
2,877,700 | 16.65 | 17 | 16.60 | 260,300 | 44,300 | 3.6 |
| 18/03/2026 |
16.80
|
1,828,900 | 16.70 | 16.80 | 16.60 | 197,200 | 16,400 | 3.0 |
| 17/03/2026 |
16.65
|
1,751,800 | 16.55 | 16.65 | 16.55 | 85,200 | 25,100 | 1.0 |
| 16/03/2026 |
16.55
|
2,104,500 | 16.55 | 16.55 | 16.35 | 175,500 | 32,300 | 2.4 |
| 13/03/2026 |
16.55
|
1,559,000 | 16.50 | 16.55 | 16.35 | 175,500 | 32,300 | 2.4 |
| 12/03/2026 |
16.55
|
2,119,000 | 16.35 | 16.55 | 16.30 | 86,000 | 37,100 | 0.8 |
| 11/03/2026 |
16.60
|
1,996,100 | 16.30 | 16.65 | 16.25 | 95,700 | 136,800 | -0.7 |
| 10/03/2026 |
16.50
|
2,037,900 | 16.50 | 16.55 | 16.20 | 108,800 | 60,000 | 0.8 |
| 09/03/2026 |
16.30
|
2,308,700 | 16.60 | 16.65 | 15.95 | 108,800 | 60,000 | 0.8 |
| 06/03/2026 |
17
|
2,315,400 | 16.95 | 17 | 16.65 | 207,400 | 40,500 | 2.8 |
| 05/03/2026 |
17
|
2,783,600 | 16.60 | 17 | 16.50 | 153,800 | 150,100 | 0.0 |
| 04/03/2026 |
16.80
|
2,359,000 | 16.55 | 16.80 | 16.40 | 68,500 | 209,500 | -2.3 |
| 03/03/2026 |
16.75
|
1,925,800 | 16.80 | 16.80 | 16.50 | 90,000 | 220,800 | -2.2 |
| 02/03/2026 |
16.80
|
2,260,000 | 16.60 | 16.80 | 16.55 | 60,200 | 98,200 | -0.7 |
| 27/02/2026 |
16.90
|
1,992,800 | 16.95 | 17 | 16.75 | 69,800 | 88,800 | -0.3 |
| 26/02/2026 |
17
|
2,113,700 | 16.95 | 17 | 16.75 | 26,700 | 166,300 | -2.4 |
| 25/02/2026 |
16.95
|
2,121,400 | 16.90 | 17 | 16.80 | 36,000 | 106,600 | -1.2 |
| 24/02/2026 |
17
|
2,218,700 | 17 | 17.05 | 16.90 | 45,600 | 47,600 | -0.0 |
| 23/02/2026 |
17.10
|
1,608,100 | 17.15 | 17.15 | 16.95 | 84,600 | 6,600 | 1.3 |
| 13/02/2026 |
17
|
2,280,700 | 16.90 | 17 | 16.75 | 29,300 | 80,400 | -0.9 |
| 12/02/2026 |
16.95
|
2,132,500 | 17 | 17 | 16.65 | 39,100 | 150,700 | -1.9 |
| 11/02/2026 |
17
|
2,253,800 | 16.70 | 17 | 16.60 | 119,500 | 63,300 | 0.9 |
| 10/02/2026 |
16.75
|
2,014,100 | 16.70 | 16.75 | 16.50 | 2,500 | 106,100 | -1.7 |
| 09/02/2026 |
16.75
|
2,211,700 | 16.70 | 16.80 | 16.55 | 33,900 | 320,200 | -4.8 |
| 06/02/2026 |
16.80
|
2,245,700 | 16.80 | 16.80 | 16.55 | 33,900 | 320,200 | -4.8 |
| 05/02/2026 |
16.80
|
2,233,600 | 16.95 | 17 | 16.80 | 32,500 | 126,300 | -1.6 |
| 04/02/2026 |
17
|
2,104,600 | 17 | 17 | 16.85 | 68,400 | 116,600 | -0.8 |
| 03/02/2026 |
17
|
2,106,100 | 17.05 | 17.15 | 16.85 | 60,200 | 98,200 | -0.7 |
| 02/02/2026 |
17.15
|
2,938,100 | 17.05 | 17.15 | 16.75 | 79,000 | 356,500 | -4.7 |
| 30/01/2026 |
17.15
|
2,376,700 | 17.40 | 17.50 | 17.15 | 19,900 | 43,100 | -0.4 |
| 29/01/2026 |
17.45
|
1,856,000 | 17.45 | 17.45 | 17.25 | 13,100 | 53,100 | -0.7 |
| 28/01/2026 |
17.45
|
1,848,500 | 17.50 | 17.55 | 17.25 | 23,600 | 169,400 | -2.5 |
| 27/01/2026 |
17.45
|
1,800,800 | 17.35 | 17.50 | 17.20 | 21,400 | 154,600 | -2.3 |
| 26/01/2026 |
17.35
|
1,968,900 | 17.60 | 17.60 | 17.20 | 26,900 | 233,400 | -3.6 |
| 23/01/2026 |
17.65
|
1,993,100 | 17.55 | 17.70 | 17.40 | 63,000 | 135,500 | -1.3 |
| 22/01/2026 |
17.70
|
1,974,100 | 17.30 | 17.70 | 17.30 | 83,100 | 123,400 | -0.7 |
| 21/01/2026 |
17.40
|
2,311,100 | 17.65 | 17.65 | 17.25 | 38,500 | 379,400 | -5.9 |
| 20/01/2026 |
17.70
|
2,623,600 | 17.95 | 17.95 | 17.65 | 20,600 | 169,500 | -2.6 |
| 19/01/2026 |
18
|
2,356,200 | 18 | 18 | 17.80 | 41,900 | 80,300 | -0.7 |
| 16/01/2026 |
18
|
1,922,600 | 17.95 | 18 | 17.80 | 54,100 | 107,500 | -1.0 |
| 15/01/2026 |
17.95
|
2,163,500 | 17.90 | 17.95 | 17.65 | 36,200 | 234,700 | -3.5 |
| 14/01/2026 |
17.90
|
3,407,100 | 17.70 | 17.95 | 17.55 | 426,100 | 264,900 | 2.8 |