| 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) |
-2.05 | -8.02% | 16,005,900 | -4,290,600 | 0 |
22.25
25.55
23.75
|
|
2 tháng
(2026-04-20) |
-5.50 | -18.97% | 25,795,000 | -4,593,900 | 0 |
22.25
29
23.75
|
|
3 tháng
(2026-03-19) |
-5.50 | -18.97% | 40,682,800 | -6,405,000 | 2.1 |
22.25
29.50
23.75
|
|
6 tháng
(2025-12-19) |
-6.05 | -20.47% | 106,714,300 | 316,900 | 238.0 |
22.25
36.90
23.75
|
|
12 tháng
(2025-06-23) |
-10.66 | -31.21% | 328,525,900 | 724,920 | 266.5 |
22.25
38.63
23.75
|
|
24 tháng
(2024-06-27) |
-15.77 | -40.15% | 753,153,600 | -1,641,327 | 194.3 |
22.25
44.90
23.75
|
|
36 tháng
(2023-07-03) |
-0.38 | -1.61% | 1,154,057,600 | -1,068,887 | 215.9 |
22.25
44.90
23.75
|
|
60 tháng
(2021-07-13) |
2.38 | 11.27% | 1,677,560,500 | -2,279,836 | 113.1 |
14.19
53.08
23.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
23.75
|
686,800 | 23.55 | 24.20 | 23.55 | 47,400 | 18,900 | 0 |
| 16/06/2026 |
23.50
|
347,500 | 23.60 | 23.70 | 23.05 | 55,500 | 5,600 | 0 |
| 15/06/2026 |
23.60
|
669,200 | 23.70 | 23.90 | 23.30 | 31,400 | 25,300 | 0 |
| 12/06/2026 |
23.60
|
385,600 | 23.75 | 23.75 | 23.40 | 2,100 | 35,900 | 0 |
| 11/06/2026 |
23.70
|
1,179,800 | 22.70 | 23.70 | 22.55 | 82,900 | 32,700 | 0 |
| 10/06/2026 |
22.75
|
210,800 | 22.55 | 22.85 | 22.50 | 23,700 | 0 | 0 |
| 09/06/2026 |
22.55
|
292,000 | 22.25 | 22.65 | 22.20 | 40,800 | 2,900 | 0 |
| 08/06/2026 |
22.25
|
471,500 | 22.60 | 22.60 | 22.15 | 24,700 | 51,500 | 0 |
| 05/06/2026 |
22.80
|
321,700 | 23.15 | 23.15 | 22.70 | 7,100 | 900 | 0 |
| 04/06/2026 |
22.90
|
313,100 | 23.10 | 23.15 | 22.85 | 6,500 | 7,400 | 0 |
| 03/06/2026 |
23
|
532,600 | 22.80 | 23 | 22.55 | 48,400 | 18,400 | 0 |
| 02/06/2026 |
22.95
|
646,200 | 23.70 | 23.70 | 22.80 | 3,400 | 0 | 0 |
| 01/06/2026 |
23.50
|
771,700 | 23 | 23.80 | 23 | 9,600 | 51,200 | 0 |
| 29/05/2026 |
22.65
|
5,023,400 | 23.50 | 24 | 22.60 | 18,400 | 2,630,400 | 0 |
| 28/05/2026 |
24.30
|
680,800 | 24.85 | 24.85 | 24.30 | 0 | 329,200 | 0 |
| 27/05/2026 |
24.70
|
588,800 | 24.95 | 25.10 | 24.70 | 34,700 | 459,100 | 0 |
| 26/05/2026 |
24.90
|
405,700 | 25.10 | 25.10 | 24.75 | 32,900 | 236,300 | 0 |
| 25/05/2026 |
25
|
331,100 | 24.80 | 25.25 | 24.80 | 38,000 | 10,900 | 0 |
| 22/05/2026 |
24.70
|
593,800 | 25 | 25.05 | 24.35 | 50,200 | 210,000 | 0 |
| 21/05/2026 |
25
|
443,200 | 25.45 | 25.55 | 24.85 | 1,200 | 251,700 | 0 |
| 20/05/2026 |
25.40
|
693,500 | 25.50 | 25.80 | 24.25 | 50,600 | 85,100 | 0 |
| 19/05/2026 |
25.50
|
465,700 | 25.60 | 25.95 | 25.50 | 1,000 | 122,300 | 0 |
| 18/05/2026 |
25.55
|
638,200 | 25.90 | 25.90 | 25.55 | 0 | 286,900 | 0 |
| 15/05/2026 |
25.90
|
496,500 | 26.05 | 26.25 | 25.70 | 400 | 0 | 0 |
| 14/05/2026 |
26.05
|
294,400 | 26.30 | 26.55 | 26 | 0 | 100 | 0 |
| 13/05/2026 |
26.30
|
439,400 | 25.70 | 26.35 | 25.65 | 17,700 | 400 | 0 |
| 12/05/2026 |
25.85
|
468,200 | 26 | 26.05 | 25.70 | 1,300 | 20,500 | 0 |
| 11/05/2026 |
25.70
|
1,329,500 | 26.70 | 26.80 | 25.70 | 2,900 | 90,500 | 0 |
| 08/05/2026 |
26.70
|
937,100 | 27.25 | 27.30 | 26.45 | 0 | 5,000 | 0 |
| 07/05/2026 |
27.25
|
647,600 | 27.65 | 27.65 | 27.20 | 21,700 | 28,900 | 0 |
| 06/05/2026 |
27.25
|
416,400 | 27.20 | 27.35 | 26.90 | 2,900 | 3,100 | 0 |
| 05/05/2026 |
27
|
435,600 | 27.15 | 27.45 | 27 | 1,000 | 40,500 | 0 |
| 04/05/2026 |
27.50
|
361,600 | 27.40 | 27.70 | 27.20 | 9,800 | 156,100 | 0 |
| 29/04/2026 |
27.20
|
595,900 | 27.10 | 27.30 | 27 | 8,400 | 11,100 | 0 |
| 28/04/2026 |
27.20
|
587,600 | 27.70 | 28 | 27.15 | 500 | 0 | 0 |
| 24/04/2026 |
27.70
|
534,300 | 28 | 28 | 27.50 | 36,500 | 10,700 | 0 |
| 23/04/2026 |
28
|
745,900 | 28.25 | 28.25 | 27.65 | 12,200 | 12,100 | 0 |
| 22/04/2026 |
28.30
|
227,400 | 28.55 | 28.55 | 28.20 | 0 | 3,400 | 0 |
| 21/04/2026 |
28.35
|
830,000 | 29.10 | 29.15 | 28.25 | 1,500 | 13,000 | 0 |
| 20/04/2026 |
29
|
441,700 | 29.05 | 29.35 | 28.80 | 500 | 25,200 | 0 |
| 17/04/2026 |
29.10
|
896,800 | 29.45 | 29.95 | 29.05 | 8,600 | 122,300 | 0 |
| 16/04/2026 |
29.25
|
1,028,600 | 28.95 | 29.50 | 28.70 | 18,800 | 200,300 | 0 |
| 15/04/2026 |
28.90
|
730,900 | 29.35 | 29.50 | 28.90 | 0 | 16,000 | 0 |
| 14/04/2026 |
28.90
|
531,800 | 29.25 | 29.50 | 28.85 | 1,000 | 27,200 | 0 |
| 13/04/2026 |
29.05
|
541,600 | 28.80 | 29.30 | 28.55 | 117,300 | 8,000 | 0 |
| 10/04/2026 |
28.85
|
534,000 | 29.10 | 29.35 | 28.75 | 4,600 | 3,400 | 0 |
| 09/04/2026 |
28.75
|
1,028,500 | 28.70 | 29.50 | 28.45 | 86,100 | 400,600 | 0 |
| 08/04/2026 |
28.65
|
982,700 | 29 | 29 | 28.15 | 19,100 | 554,500 | 0 |
| 07/04/2026 |
27.65
|
241,900 | 27.40 | 27.90 | 27.40 | 4,300 | 5,500 | 0 |
| 06/04/2026 |
27.40
|
600,700 | 28.20 | 28.25 | 27.40 | 2,500 | 3,300 | 0 |
| 03/04/2026 |
28.15
|
496,100 | 28.65 | 28.90 | 28.10 | 4,700 | 5,300 | 0 |
| 02/04/2026 |
28.65
|
554,000 | 29.20 | 29.40 | 28.40 | 19,000 | 3,300 | 0 |
| 01/04/2026 |
29.15
|
651,100 | 29.50 | 29.90 | 29.15 | 0 | 0 | 0 |
| 31/03/2026 |
29.15
|
419,500 | 29.50 | 29.55 | 29.10 | 2,000 | 3,800 | 0 |
| 30/03/2026 |
29.25
|
864,100 | 28.80 | 29.85 | 28.60 | 51,600 | 403,300 | 0 |
| 27/03/2026 |
29.50
|
1,197,900 | 28.25 | 29.65 | 28.20 | 134,200 | 431,400 | 0 |
| 26/03/2026 |
28.30
|
495,800 | 28.85 | 28.85 | 28 | 49,600 | 60,900 | 0 |
| 25/03/2026 |
28.50
|
601,800 | 28.25 | 28.90 | 28.25 | 59,200 | 218,800 | 0 |
| 24/03/2026 |
27.75
|
379,400 | 27.90 | 28 | 27.35 | 81,700 | 53,400 | 0 |
| 23/03/2026 |
27.05
|
931,000 | 28.50 | 28.80 | 27.05 | 90,300 | 118,700 | 0 |
| 20/03/2026 |
29.05
|
636,500 | 29 | 30 | 28.80 | 88,700 | 4,200 | 2.5 |
| 19/03/2026 |
29
|
543,100 | 28.80 | 29.30 | 28.80 | 23,600 | 33,800 | -0.3 |
| 18/03/2026 |
29.35
|
413,400 | 29.65 | 29.85 | 29 | 8,000 | 60,100 | -1.6 |
| 17/03/2026 |
29.60
|
461,100 | 30.10 | 30.65 | 29.60 | 30,500 | 25,500 | 0.2 |
| 16/03/2026 |
29.95
|
281,700 | 29.50 | 30.30 | 29.50 | 136,000 | 10,400 | 3.7 |
| 13/03/2026 |
29.50
|
571,400 | 29.40 | 30.20 | 29.40 | 136,000 | 10,400 | 3.7 |
| 12/03/2026 |
29.80
|
713,600 | 30.10 | 30.50 | 29.30 | 106,200 | 56,800 | 1.4 |
| 11/03/2026 |
30.20
|
770,000 | 28.95 | 30.20 | 28.70 | 38,900 | 102,700 | -1.9 |
| 10/03/2026 |
28.50
|
1,164,400 | 28.30 | 29 | 28.10 | 5,500 | 10,800 | -0.2 |
| 09/03/2026 |
28.30
|
831,400 | 28.30 | 29 | 28.30 | 5,500 | 10,800 | -0.2 |
| 06/03/2026 |
30.40
|
1,165,200 | 31.25 | 31.55 | 30.40 | 101,300 | 19,800 | 2.5 |
| 05/03/2026 |
31.50
|
915,600 | 32.40 | 32.70 | 31.50 | 18,600 | 187,000 | -5.4 |
| 04/03/2026 |
32.15
|
2,117,800 | 33 | 33.40 | 31.20 | 100,100 | 8,800 | 2.9 |
| 03/03/2026 |
33.30
|
1,219,500 | 34.50 | 35.05 | 33.20 | 107,200 | 136,000 | -1.0 |
| 02/03/2026 |
34.50
|
3,088,400 | 33.50 | 35.45 | 32.85 | 1,460,700 | 158,800 | 44.9 |
| 27/02/2026 |
34.50
|
1,055,000 | 35 | 35.10 | 34 | 50,000 | 57,400 | -0.3 |
| 26/02/2026 |
34.70
|
937,400 | 36 | 36 | 34.70 | 2,800 | 28,100 | -0.9 |
| 25/02/2026 |
35.65
|
2,371,900 | 34.30 | 36.15 | 34.30 | 287,400 | 256,100 | 1.1 |
| 24/02/2026 |
34.30
|
1,459,700 | 34.75 | 35.15 | 34.05 | 118,100 | 258,500 | -4.9 |
| 23/02/2026 |
34.65
|
1,024,200 | 34.40 | 35.10 | 34.30 | 10,800 | 277,300 | -9.3 |
| 13/02/2026 |
33.85
|
1,010,800 | 33.75 | 34.35 | 33.60 | 1,500 | 257,100 | -8.7 |
| 12/02/2026 |
33.85
|
619,100 | 34.10 | 34.10 | 33.75 | 200 | 188,800 | -6.4 |
| 11/02/2026 |
33.95
|
1,031,700 | 33.75 | 34.25 | 33.50 | 145,900 | 195,900 | -1.7 |
| 10/02/2026 |
33.40
|
1,930,900 | 34.50 | 34.60 | 32.90 | 268,600 | 242,000 | 0.9 |
| 09/02/2026 |
34.20
|
1,160,400 | 34.90 | 35.30 | 34 | 1,158,000 | 253,200 | 32.1 |
| 06/02/2026 |
35.05
|
3,483,400 | 36.20 | 36.65 | 35 | 1,158,000 | 253,200 | 32.1 |
| 05/02/2026 |
36.90
|
2,582,800 | 36.65 | 37.35 | 36.15 | 1,308,300 | 76,800 | 45.1 |
| 04/02/2026 |
36.85
|
5,555,100 | 35.75 | 37.40 | 35.30 | 1,455,400 | 121,600 | 48.6 |
| 03/02/2026 |
35.05
|
4,346,200 | 33.10 | 35.05 | 32.80 | 1,460,700 | 158,800 | 44.9 |
| 02/02/2026 |
32.80
|
893,700 | 32.80 | 32.90 | 32.10 | 87,100 | 69,200 | 0.6 |
| 30/01/2026 |
32.20
|
1,475,400 | 31.50 | 32.80 | 31.50 | 117,100 | 138,400 | -0.7 |
| 29/01/2026 |
31.30
|
468,600 | 30.90 | 31.40 | 30.60 | 44,100 | 88,800 | -1.4 |
| 28/01/2026 |
30.90
|
500,800 | 31.05 | 31.60 | 30.90 | 50,900 | 81,500 | -1.0 |
| 27/01/2026 |
31
|
568,700 | 30 | 31.10 | 30 | 107,700 | 63,600 | 1.4 |
| 26/01/2026 |
30.35
|
869,700 | 31.50 | 31.50 | 30.10 | 96,800 | 128,200 | -1.0 |
| 23/01/2026 |
31.25
|
703,400 | 32.20 | 32.30 | 31.20 | 24,500 | 160,700 | -4.3 |
| 22/01/2026 |
31.90
|
737,300 | 31.80 | 32.20 | 31.30 | 159,400 | 77,700 | 2.6 |
| 21/01/2026 |
31.20
|
1,595,000 | 32.55 | 32.95 | 31.05 | 194,900 | 210,000 | -0.6 |
| 20/01/2026 |
32.55
|
976,500 | 33.35 | 33.40 | 32.55 | 41,300 | 90,300 | -1.6 |
| 19/01/2026 |
33.05
|
2,645,500 | 31.70 | 33.35 | 31.65 | 281,900 | 115,800 | 5.5 |