| 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) |
0.25 | 1.60% | 202,783,700 | -10,945,035 | 0 |
15.35
16.35
16.35
|
|
2 tháng
(2026-04-13) |
-0.50 | -3.06% | 349,087,800 | -23,191,649 | 0 |
15.35
16.45
16.35
|
|
3 tháng
(2026-03-16) |
-0.15 | -0.94% | 522,932,400 | -18,446,062 | 2.6 |
15.10
16.50
16.35
|
|
6 tháng
(2025-12-15) |
-0.50 | -3.06% | 1,332,232,900 | -22,802,762 | -81.5 |
15.10
18.65
16.35
|
|
12 tháng
(2025-06-17) |
2.99 | 23.28% | 4,310,302,400 | 21,642,321 | 267.3 |
12.62
21
16.35
|
|
24 tháng
(2024-06-24) |
2.98 | 23.12% | 7,562,832,400 | -109,067,215 | -1,474.6 |
10.39
21
16.35
|
|
36 tháng
(2023-06-28) |
2.57 | 19.33% | 9,619,978,200 | -152,063,063 | -2,272.2 |
10.39
21
16.35
|
|
60 tháng
(2021-07-08) |
2.82 | 21.61% | 11,932,220,100 | -137,303,102 | -1,212.6 |
9.02
21
16.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
16.35
|
44,500,500 | 16.05 | 16.60 | 16 | 2,323,000 | 2,185,700 | 0 |
| 11/06/2026 |
15.85
|
5,464,100 | 15.85 | 16.05 | 15.80 | 155,200 | 775,564 | 0 |
| 10/06/2026 |
15.95
|
6,641,500 | 15.95 | 16.15 | 15.90 | 192,001 | 881,824 | 0 |
| 09/06/2026 |
16
|
5,911,300 | 15.85 | 16 | 15.75 | 52,000 | 734,910 | 0 |
| 08/06/2026 |
15.80
|
10,799,200 | 16.05 | 16.10 | 15.80 | 128,400 | 657,756 | 0 |
| 05/06/2026 |
16.20
|
28,615,800 | 15.95 | 16.40 | 15.95 | 2,865,830 | 1,163,800 | 0 |
| 04/06/2026 |
15.95
|
7,207,400 | 15.70 | 15.95 | 15.70 | 479,100 | 1,024,052 | 0 |
| 03/06/2026 |
15.70
|
7,620,800 | 15.60 | 15.90 | 15.60 | 834,700 | 916,803 | 0 |
| 02/06/2026 |
15.60
|
7,023,600 | 15.75 | 15.80 | 15.55 | 71,700 | 1,768,184 | 0 |
| 01/06/2026 |
15.70
|
7,151,500 | 16 | 16.05 | 15.70 | 212,100 | 482,455 | 0 |
| 29/05/2026 |
15.90
|
10,467,100 | 15.90 | 16.15 | 15.85 | 2,201,000 | 381,102 | 0 |
| 28/05/2026 |
15.90
|
7,024,400 | 16.25 | 16.25 | 15.90 | 116,300 | 539,289 | 0 |
| 27/05/2026 |
16.25
|
22,070,600 | 15.85 | 16.30 | 15.80 | 1,836,300 | 1,042,198 | 0 |
| 26/05/2026 |
15.80
|
10,799,100 | 15.60 | 15.90 | 15.60 | 1,169,200 | 1,743,782 | 0 |
| 25/05/2026 |
15.60
|
4,907,800 | 15.60 | 15.70 | 15.50 | 572,800 | 718,340 | 0 |
| 22/05/2026 |
15.55
|
4,716,400 | 15.60 | 15.60 | 15.40 | 51,400 | 176,650 | 0 |
| 21/05/2026 |
15.60
|
5,920,600 | 15.60 | 15.65 | 15.50 | 109,600 | 687,607 | 0 |
| 20/05/2026 |
15.50
|
13,707,400 | 15.45 | 15.65 | 15.15 | 1,173,600 | 1,229,428 | 0 |
| 19/05/2026 |
15.35
|
8,041,100 | 15.65 | 15.70 | 15.35 | 254,400 | 2,231,133 | 0 |
| 18/05/2026 |
15.50
|
7,794,500 | 15.70 | 15.70 | 15.50 | 184,363 | 3,323,979 | 0 |
| 15/05/2026 |
15.70
|
2,817,200 | 15.90 | 15.95 | 15.70 | 52,800 | 256,853 | 0 |
| 14/05/2026 |
15.85
|
11,037,200 | 15.70 | 16 | 15.60 | 318,400 | 473,100 | 0 |
| 13/05/2026 |
15.60
|
7,045,100 | 15.80 | 15.85 | 15.55 | 162,600 | 2,930,020 | 0 |
| 12/05/2026 |
15.80
|
11,282,100 | 15.80 | 15.85 | 15.50 | 259,703 | 3,140,912 | 0 |
| 11/05/2026 |
15.75
|
12,446,900 | 16.10 | 16.10 | 15.75 | 176,700 | 3,679,125 | 0 |
| 08/05/2026 |
16
|
12,442,900 | 16.05 | 16.20 | 15.95 | 793,700 | 2,888,718 | 0 |
| 07/05/2026 |
16.05
|
10,346,200 | 16.25 | 16.35 | 16.05 | 527,103 | 3,432,977 | 0 |
| 06/05/2026 |
16.25
|
7,676,800 | 16.20 | 16.30 | 16 | 419,200 | 177,615 | 0 |
| 05/05/2026 |
16.25
|
11,225,300 | 16.25 | 16.30 | 15.95 | 511,000 | 2,526,600 | 0 |
| 04/05/2026 |
16.30
|
6,862,500 | 16.25 | 16.45 | 16.25 | 576,700 | 373,810 | 0 |
| 29/04/2026 |
16.25
|
4,029,500 | 16.25 | 16.40 | 16.15 | 456,100 | 113,924 | 0 |
| 28/04/2026 |
16.25
|
4,413,200 | 16.30 | 16.40 | 16.25 | 327,000 | 98,244 | 0 |
| 24/04/2026 |
16.30
|
4,051,000 | 16.35 | 16.45 | 16.25 | 520,500 | 205,032 | 0 |
| 23/04/2026 |
16.30
|
7,412,000 | 16.30 | 16.65 | 16.25 | 413,900 | 810,684 | 0 |
| 22/04/2026 |
16.30
|
5,312,400 | 16.35 | 16.35 | 16.15 | 372,100 | 1,790,355 | 0 |
| 21/04/2026 |
16.25
|
6,860,400 | 16.45 | 16.50 | 16.25 | 665,600 | 1,897,617 | 0 |
| 20/04/2026 |
16.40
|
6,485,400 | 16.25 | 16.50 | 16.25 | 2,929,800 | 161,691 | 0 |
| 17/04/2026 |
16.25
|
6,009,400 | 16.25 | 16.40 | 16.20 | 773,400 | 1,503,710 | 0 |
| 16/04/2026 |
16.25
|
6,088,700 | 16.40 | 16.45 | 16.20 | 1,153,800 | 1,353,786 | 0 |
| 15/04/2026 |
16.40
|
6,809,100 | 16.45 | 16.60 | 16.35 | 314,800 | 357,200 | 0 |
| 14/04/2026 |
16.45
|
8,610,800 | 16.50 | 16.70 | 16.40 | 609,900 | 313,300 | 0 |
| 13/04/2026 |
16.35
|
7,939,500 | 16.20 | 16.50 | 16.10 | 1,040,300 | 262,620 | 0 |
| 10/04/2026 |
16.30
|
8,878,700 | 16.40 | 16.90 | 16.30 | 318,250 | 38,300 | 0 |
| 09/04/2026 |
16.25
|
5,397,600 | 16.45 | 16.45 | 16.25 | 173,300 | 260,810 | 0 |
| 08/04/2026 |
16.50
|
17,311,600 | 16.20 | 16.60 | 16.15 | 2,515,400 | 103,772 | 0 |
| 07/04/2026 |
15.75
|
9,187,900 | 15.95 | 16 | 15.55 | 248,900 | 1,050,625 | 0 |
| 06/04/2026 |
15.85
|
4,698,000 | 16 | 16.10 | 15.85 | 356,600 | 77,400 | 0 |
| 03/04/2026 |
16
|
4,118,600 | 16.15 | 16.15 | 15.95 | 304,200 | 76,900 | 0 |
| 02/04/2026 |
16
|
5,650,100 | 16.25 | 16.25 | 15.95 | 456,900 | 444,560 | 0 |
| 01/04/2026 |
16.35
|
11,594,500 | 16.55 | 16.75 | 16.30 | 883,100 | 239,300 | 0 |
| 31/03/2026 |
16.30
|
11,363,300 | 16.05 | 16.50 | 16 | 580,400 | 564,755 | 0 |
| 30/03/2026 |
15.95
|
5,128,400 | 15.90 | 16.20 | 15.85 | 612,100 | 163,200 | 0 |
| 27/03/2026 |
16.25
|
9,247,800 | 15.90 | 16.30 | 15.90 | 607,100 | 221,905 | 0 |
| 26/03/2026 |
15.90
|
6,802,600 | 16.15 | 16.15 | 15.90 | 207,134 | 213,600 | 0 |
| 25/03/2026 |
16.15
|
11,989,200 | 15.85 | 16.20 | 15.80 | 115,220 | 446,460 | 0 |
| 24/03/2026 |
15.80
|
11,898,000 | 15.50 | 15.95 | 15.35 | 1,077,700 | 369,100 | 0 |
| 23/03/2026 |
15.10
|
11,931,000 | 15.60 | 15.75 | 15.10 | 583,600 | 178,730 | 0 |
| 20/03/2026 |
15.80
|
4,820,600 | 15.90 | 16 | 15.80 | 136,500 | 883,100 | -11.9 |
| 19/03/2026 |
16
|
11,842,100 | 15.85 | 16.10 | 15.75 | 274,300 | 618,500 | -5.6 |
| 18/03/2026 |
16.05
|
8,612,200 | 16.20 | 16.35 | 15.90 | 496,600 | 483,300 | 0.2 |
| 17/03/2026 |
16.10
|
6,385,100 | 16.15 | 16.35 | 16.10 | 885,300 | 343,500 | 8.7 |
| 16/03/2026 |
16
|
6,987,300 | 16.10 | 16.20 | 15.95 | 1,054,200 | 363,400 | 11.1 |
| 13/03/2026 |
16
|
11,262,700 | 16.10 | 16.20 | 15.85 | 1,054,200 | 363,400 | 11.1 |
| 12/03/2026 |
16.05
|
13,103,500 | 16.20 | 16.45 | 15.95 | 325,300 | 299,900 | 0.4 |
| 11/03/2026 |
16.45
|
21,018,900 | 16.05 | 16.70 | 16 | 618,300 | 596,300 | 0.4 |
| 10/03/2026 |
16
|
22,268,300 | 16.10 | 16.35 | 15.70 | 852,800 | 2,195,600 | -21.1 |
| 09/03/2026 |
15.70
|
28,431,800 | 15.80 | 16.50 | 15.70 | 852,800 | 2,195,600 | -21.1 |
| 06/03/2026 |
16.85
|
14,312,800 | 17 | 17.25 | 16.85 | 368,400 | 3,699,900 | -56.7 |
| 05/03/2026 |
17.05
|
18,616,900 | 17.50 | 17.70 | 17.05 | 1,094,800 | 4,076,500 | -51.7 |
| 04/03/2026 |
17.30
|
30,118,900 | 17.55 | 17.80 | 16.60 | 919,000 | 1,691,000 | -13.2 |
| 03/03/2026 |
17.60
|
24,818,800 | 17.85 | 18.20 | 17.55 | 2,058,300 | 238,400 | 32.8 |
| 02/03/2026 |
17.80
|
38,690,700 | 17.90 | 18.45 | 17.80 | 1,911,600 | 512,500 | 24.0 |
| 27/02/2026 |
18.40
|
17,459,800 | 18.45 | 18.70 | 18.25 | 496,000 | 410,800 | 1.6 |
| 26/02/2026 |
18.35
|
20,461,500 | 18.80 | 18.80 | 18.15 | 2,219,100 | 3,469,700 | -23.1 |
| 25/02/2026 |
18.65
|
50,381,300 | 18.25 | 18.70 | 18.05 | 856,400 | 5,007,200 | -76.1 |
| 24/02/2026 |
18.05
|
34,910,600 | 18 | 18.35 | 17.65 | 1,230,800 | 6,503,800 | -94.6 |
| 23/02/2026 |
18
|
34,774,400 | 17.60 | 18.05 | 17.40 | 1,928,900 | 1,583,900 | 5.6 |
| 13/02/2026 |
17.50
|
5,366,800 | 17.15 | 17.50 | 17.10 | 2,093,900 | 30,400 | 36.0 |
| 12/02/2026 |
17.15
|
4,649,600 | 17.45 | 17.50 | 17.15 | 260,500 | 119,000 | 2.4 |
| 11/02/2026 |
17.35
|
9,392,200 | 16.80 | 17.35 | 16.80 | 2,195,200 | 34,500 | 37.2 |
| 10/02/2026 |
16.80
|
4,365,300 | 16.70 | 17 | 16.65 | 346,800 | 160,700 | 3.1 |
| 09/02/2026 |
16.80
|
4,925,200 | 16.90 | 17 | 16.75 | 1,044,200 | 1,419,600 | -6.4 |
| 06/02/2026 |
16.80
|
8,877,300 | 17.05 | 17.10 | 16.75 | 1,044,200 | 1,419,600 | -6.4 |
| 05/02/2026 |
17.10
|
5,380,800 | 17.40 | 17.55 | 17.10 | 960,200 | 918,100 | 0.6 |
| 04/02/2026 |
17.40
|
8,474,000 | 17.15 | 17.45 | 17.10 | 1,120,100 | 620,500 | 8.7 |
| 03/02/2026 |
17.15
|
8,592,700 | 17.20 | 17.35 | 16.95 | 1,911,600 | 512,500 | 24.0 |
| 02/02/2026 |
17
|
7,436,300 | 17.20 | 17.35 | 17 | 570,800 | 914,200 | -5.9 |
| 30/01/2026 |
17.20
|
6,437,600 | 16.80 | 17.20 | 16.65 | 197,800 | 20,600 | 3.0 |
| 29/01/2026 |
16.70
|
5,243,000 | 16.90 | 17.10 | 16.70 | 265,600 | 1,172,100 | -15.2 |
| 28/01/2026 |
16.90
|
6,350,500 | 17.25 | 17.25 | 16.85 | 61,600 | 209,200 | -2.5 |
| 27/01/2026 |
17.20
|
7,435,400 | 17.05 | 17.25 | 17 | 75,000 | 753,900 | -11.6 |
| 26/01/2026 |
17.10
|
9,056,800 | 17.15 | 17.25 | 16.80 | 170,500 | 899,900 | -12.5 |
| 23/01/2026 |
17.25
|
6,045,100 | 17.40 | 17.50 | 17.20 | 289,700 | 162,100 | 2.2 |
| 22/01/2026 |
17.40
|
7,320,300 | 17.20 | 17.60 | 17.20 | 559,200 | 496,200 | 1.1 |
| 21/01/2026 |
17.20
|
7,502,100 | 17.30 | 17.45 | 17.10 | 289,300 | 66,700 | 3.9 |
| 20/01/2026 |
17.45
|
19,291,000 | 17.40 | 17.80 | 17.40 | 94,000 | 481,700 | -6.8 |
| 19/01/2026 |
17.35
|
5,048,400 | 17.40 | 17.50 | 17.30 | 270,500 | 110,200 | 2.8 |
| 16/01/2026 |
17.40
|
8,678,500 | 17.65 | 17.70 | 17.35 | 785,700 | 161,200 | 10.9 |
| 15/01/2026 |
17.40
|
9,922,700 | 17.50 | 17.65 | 17.30 | 282,700 | 1,012,000 | -12.7 |
| 14/01/2026 |
17.50
|
16,879,600 | 17.95 | 17.95 | 17.50 | 56,500 | 1,040,500 | -17.5 |