| 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) |
-1.40 | -2.22% | 158,369,600 | 21,454,625 | 0 |
61.30
64.90
62.20
|
|
2 tháng
(2026-04-20) |
1.70 | 2.83% | 305,870,500 | 5,078,591 | 0 |
59.40
64.90
62.20
|
|
3 tháng
(2026-03-19) |
2 | 3.34% | 449,933,400 | -20,191,536 | -284.9 |
57.60
64.90
62.20
|
|
6 tháng
(2025-12-19) |
4.30 | 7.48% | 1,093,368,100 | -70,371,336 | -3,575.0 |
57
76
62.20
|
|
12 tháng
(2025-06-23) |
5.61 | 9.98% | 1,890,988,400 | -145,713,769 | -8,579.6 |
55.99
76
62.20
|
|
24 tháng
(2024-06-27) |
5.22 | 9.23% | 2,435,166,000 | -210,183,000 | -11,671.4 |
52.12
76
62.20
|
|
36 tháng
(2023-07-03) |
5.57 | 9.91% | 2,762,423,200 | -227,323,342 | -13,194.8 |
52.12
76
62.20
|
|
60 tháng
(2021-07-13) |
16.79 | 37.30% | 3,311,360,900 | -228,576,091 | -13,283.8 |
34.86
76
62.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
62.20
|
6,825,500 | 61.80 | 62.40 | 61.60 | 204,749 | 3,094,137 | 0 |
| 16/06/2026 |
61.80
|
3,110,000 | 61.80 | 62.30 | 61.60 | 461,900 | 1,175,966 | 0 |
| 15/06/2026 |
61.60
|
5,222,300 | 62.30 | 62.40 | 61.60 | 359,808 | 1,877,199 | 0 |
| 12/06/2026 |
61.60
|
3,152,300 | 61.90 | 62.10 | 61.60 | 416,200 | 538,601 | 0 |
| 11/06/2026 |
61.60
|
2,588,500 | 61.50 | 61.90 | 61.30 | 270,312 | 599,022 | 0 |
| 10/06/2026 |
61.70
|
2,309,200 | 61.60 | 62.20 | 61.60 | 658,000 | 381,948 | 0 |
| 09/06/2026 |
61.50
|
2,564,800 | 61.30 | 61.70 | 61 | 602,685 | 536,891 | 0 |
| 08/06/2026 |
61.30
|
7,352,300 | 61.20 | 62.10 | 60.90 | 3,308,413 | 1,701,154 | 0 |
| 05/06/2026 |
61.70
|
4,011,200 | 62.40 | 62.50 | 61.60 | 1,185,305 | 1,435,997 | 0 |
| 04/06/2026 |
62.20
|
3,910,600 | 61.80 | 62.50 | 61.70 | 843,100 | 1,131,950 | 0 |
| 03/06/2026 |
61.90
|
4,431,300 | 61.70 | 62.50 | 61.40 | 686,009 | 1,664,613 | 0 |
| 02/06/2026 |
61.60
|
5,063,900 | 62.30 | 62.70 | 61.60 | 1,106,331 | 717,051 | 0 |
| 01/06/2026 |
62.20
|
2,924,300 | 62.30 | 62.80 | 61.70 | 890,940 | 152,266 | 0 |
| 29/05/2026 |
62
|
5,820,000 | 63 | 63 | 61.80 | 427,868 | 147,059 | 0 |
| 28/05/2026 |
62.80
|
4,972,400 | 64.20 | 64.20 | 62.80 | 690,420 | 319,346 | 0 |
| 27/05/2026 |
64.20
|
4,185,600 | 64.40 | 64.50 | 63.80 | 848,624 | 615,449 | 0 |
| 26/05/2026 |
64.40
|
5,623,900 | 63.30 | 64.40 | 63.30 | 1,363,703 | 661,846 | 0 |
| 25/05/2026 |
63.70
|
5,410,300 | 63.20 | 64 | 62.10 | 1,030,700 | 36,571 | 0 |
| 22/05/2026 |
63.50
|
8,118,400 | 64.90 | 64.90 | 63.30 | 1,298,940 | 1,545,303 | 0 |
| 21/05/2026 |
64.90
|
20,114,300 | 64.60 | 66.20 | 63.80 | 4,705,865 | 2,202,786 | 0 |
| 20/05/2026 |
64.60
|
14,381,600 | 63.70 | 64.70 | 61.80 | 5,212,915 | 438,300 | 0 |
| 19/05/2026 |
64.40
|
24,224,800 | 63.40 | 65 | 62.60 | 9,769,998 | 497,931 | 0 |
| 18/05/2026 |
63.20
|
18,877,600 | 60.70 | 63.50 | 60.30 | 4,100,534 | 406,696 | 0 |
| 15/05/2026 |
60.70
|
8,271,800 | 61.30 | 61.70 | 60.70 | 705,005 | 194,201 | 0 |
| 14/05/2026 |
61
|
5,612,100 | 60.50 | 61.50 | 60 | 482,800 | 119,494 | 0 |
| 13/05/2026 |
60.10
|
8,868,000 | 59.70 | 61.30 | 59.20 | 225,850 | 1,041,663 | 0 |
| 12/05/2026 |
59.90
|
6,549,200 | 60.30 | 60.50 | 59.50 | 347,500 | 1,793,844 | 0 |
| 11/05/2026 |
60.30
|
5,510,000 | 61 | 61.10 | 60.20 | 908,227 | 594,900 | 0 |
| 08/05/2026 |
60.70
|
9,970,000 | 60.50 | 61.70 | 60.30 | 704,851 | 541,776 | 0 |
| 07/05/2026 |
60.30
|
6,055,700 | 60.90 | 61.10 | 60.30 | 1,041,162 | 608,231 | 0 |
| 06/05/2026 |
60.50
|
5,807,400 | 60.20 | 60.50 | 59.70 | 354,400 | 1,747,100 | 0 |
| 05/05/2026 |
59.90
|
6,407,700 | 60.60 | 60.70 | 59.70 | 409,900 | 1,865,832 | 0 |
| 04/05/2026 |
60.70
|
7,506,200 | 60.50 | 61.20 | 60 | 1,592,650 | 3,321,903 | 0 |
| 29/04/2026 |
59.80
|
6,431,000 | 59.90 | 60.50 | 59.50 | 503,620 | 2,877,200 | 0 |
| 28/04/2026 |
59.80
|
7,596,400 | 60.80 | 61.50 | 59.80 | 1,214,808 | 1,627,564 | 0 |
| 24/04/2026 |
60.60
|
11,882,500 | 63 | 63 | 60.60 | 1,790,101 | 5,706,639 | 0 |
| 23/04/2026 |
62.80
|
35,200,000 | 59.70 | 63.50 | 59.60 | 5,226,345 | 7,628,321 | 0 |
| 22/04/2026 |
59.40
|
3,011,000 | 59.60 | 59.80 | 59.20 | 110,296 | 583,363 | 0 |
| 21/04/2026 |
59.60
|
6,379,000 | 60.40 | 60.60 | 59.60 | 713,996 | 2,777,270 | 0 |
| 20/04/2026 |
60.10
|
6,442,900 | 59.60 | 60.50 | 59.50 | 1,646,300 | 1,324,544 | 0 |
| 17/04/2026 |
59.50
|
4,257,800 | 59.40 | 59.90 | 59.40 | 436,197 | 947,200 | 0 |
| 16/04/2026 |
59.40
|
4,174,500 | 60 | 60.10 | 59.30 | 1,149,225 | 1,063,714 | 0 |
| 15/04/2026 |
59.90
|
8,919,600 | 59.70 | 60.50 | 59.60 | 2,748,091 | 1,669,914 | 0 |
| 14/04/2026 |
59.30
|
5,548,100 | 59.70 | 59.80 | 59.10 | 685,300 | 988,319 | 0 |
| 13/04/2026 |
59.20
|
5,088,700 | 59.50 | 59.50 | 59 | 519,092 | 1,711,387 | 0 |
| 10/04/2026 |
59.80
|
7,655,400 | 59.60 | 61 | 59.60 | 1,606,654 | 743,986 | 0 |
| 09/04/2026 |
59.40
|
6,217,700 | 60 | 60.10 | 59.30 | 635,328 | 1,646,301 | 0 |
| 08/04/2026 |
60.20
|
13,743,100 | 59.20 | 60.30 | 58.80 | 1,054,413 | 4,595,644 | 0 |
| 07/04/2026 |
58
|
3,889,100 | 58 | 58.30 | 57.70 | 653,609 | 1,308,600 | 0 |
| 06/04/2026 |
58
|
4,303,300 | 57.80 | 58.20 | 57.70 | 508,700 | 1,256,600 | 0 |
| 03/04/2026 |
57.70
|
5,919,600 | 58.30 | 58.50 | 57.70 | 710,151 | 2,453,262 | 0 |
| 02/04/2026 |
58.20
|
5,664,500 | 58.70 | 58.80 | 58.10 | 812,700 | 2,217,355 | 0 |
| 01/04/2026 |
59
|
8,254,700 | 58.90 | 59.20 | 58.50 | 1,660,102 | 2,879,993 | 0 |
| 31/03/2026 |
58.10
|
5,481,100 | 58.20 | 58.90 | 58 | 891,200 | 2,290,355 | 0 |
| 30/03/2026 |
58
|
5,546,000 | 57.90 | 58.50 | 57.80 | 618,100 | 2,537,596 | 0 |
| 27/03/2026 |
58.80
|
6,135,900 | 58 | 59 | 57.90 | 1,394,100 | 1,479,320 | 0 |
| 26/03/2026 |
57.90
|
6,217,800 | 58.50 | 58.60 | 57.50 | 472,767 | 2,254,702 | 0 |
| 25/03/2026 |
58.40
|
8,558,200 | 58.80 | 59.10 | 58 | 627,800 | 4,223,662 | 0 |
| 24/03/2026 |
58.20
|
4,332,300 | 59 | 59 | 58 | 143,575 | 2,154,010 | 0 |
| 23/03/2026 |
57.60
|
9,648,600 | 57.80 | 58.30 | 56.50 | 1,807,289 | 1,279,500 | 0 |
| 20/03/2026 |
58
|
8,322,900 | 59.80 | 59.80 | 58 | 653,100 | 1,782,600 | -67.4 |
| 19/03/2026 |
59.80
|
6,184,000 | 59.70 | 60 | 59 | 973,200 | 4,546,800 | -217.5 |
| 18/03/2026 |
60.50
|
8,225,000 | 60.90 | 62 | 60 | 1,909,400 | 621,600 | 77.4 |
| 17/03/2026 |
60.50
|
7,148,800 | 59.50 | 60.50 | 59.40 | 356,600 | 1,688,600 | -78.5 |
| 16/03/2026 |
58.80
|
3,985,900 | 59.30 | 59.80 | 58.60 | 474,700 | 800,700 | -19.4 |
| 13/03/2026 |
59
|
5,656,900 | 59.20 | 60.10 | 58.90 | 474,700 | 800,700 | -19.4 |
| 12/03/2026 |
59.80
|
6,217,000 | 60.20 | 60.30 | 59.50 | 793,200 | 1,238,000 | -26.6 |
| 11/03/2026 |
60.40
|
8,789,200 | 60.50 | 61.20 | 60 | 1,171,200 | 2,589,400 | -85.6 |
| 10/03/2026 |
60.40
|
11,524,700 | 59.80 | 60.90 | 58.80 | 4,143,000 | 3,600,600 | 31.5 |
| 09/03/2026 |
57.30
|
29,396,000 | 57.40 | 59.70 | 57.30 | 4,143,000 | 3,600,600 | 31.5 |
| 06/03/2026 |
61.60
|
8,854,200 | 62 | 63.20 | 61.60 | 871,100 | 1,144,900 | -17.2 |
| 05/03/2026 |
62.50
|
6,037,000 | 63.70 | 63.70 | 62.50 | 681,800 | 1,367,300 | -42.9 |
| 04/03/2026 |
63
|
10,259,500 | 61.80 | 63.20 | 61.70 | 1,711,900 | 385,700 | 82.5 |
| 03/03/2026 |
61.60
|
12,575,400 | 62.90 | 63.70 | 61.40 | 862,300 | 3,912,200 | -193.3 |
| 02/03/2026 |
62.90
|
17,105,000 | 62.90 | 63.90 | 62.90 | 2,185,000 | 4,791,500 | -187.8 |
| 27/02/2026 |
64.90
|
8,831,200 | 65.50 | 66.40 | 64.80 | 535,100 | 3,031,600 | -162.6 |
| 26/02/2026 |
65.40
|
7,561,900 | 65.20 | 65.90 | 65 | 1,095,100 | 2,521,500 | -93.2 |
| 25/02/2026 |
65.10
|
9,488,800 | 65 | 66.50 | 64.70 | 923,500 | 3,077,400 | -140.9 |
| 24/02/2026 |
65
|
10,246,500 | 66.60 | 66.60 | 64.90 | 418,000 | 4,782,600 | -285.4 |
| 23/02/2026 |
66.40
|
10,104,200 | 65 | 66.70 | 64.60 | 647,500 | 4,681,300 | -265.4 |
| 13/02/2026 |
64.40
|
4,951,400 | 64.70 | 65.10 | 64 | 518,800 | 1,511,800 | -63.9 |
| 12/02/2026 |
64.20
|
7,950,400 | 65.50 | 65.50 | 64.20 | 3,582,700 | 5,008,600 | -92.4 |
| 11/02/2026 |
64.70
|
11,121,200 | 64 | 66.60 | 63.50 | 1,901,800 | 4,485,600 | -168.5 |
| 10/02/2026 |
63.10
|
15,811,100 | 64.50 | 65.50 | 62.60 | 2,419,400 | 5,931,600 | -224.1 |
| 09/02/2026 |
65
|
7,308,900 | 65.50 | 66 | 64.20 | 3,486,100 | 12,734,600 | -610.2 |
| 06/02/2026 |
65.10
|
24,570,400 | 67.90 | 67.90 | 64.90 | 3,486,100 | 12,734,600 | -610.2 |
| 05/02/2026 |
68.40
|
11,688,700 | 70.70 | 70.80 | 68.40 | 968,100 | 3,719,000 | -190.6 |
| 04/02/2026 |
70.80
|
8,726,700 | 72 | 72 | 70.50 | 1,515,400 | 2,179,300 | -47.8 |
| 03/02/2026 |
71.80
|
15,094,700 | 72.40 | 73.30 | 71.30 | 2,185,000 | 4,791,500 | -187.8 |
| 02/02/2026 |
71.50
|
10,711,000 | 70.50 | 71.50 | 69.30 | 1,338,400 | 4,078,600 | -192.7 |
| 30/01/2026 |
70.50
|
11,480,700 | 70.60 | 71.90 | 69.60 | 1,290,400 | 2,258,400 | -68.9 |
| 29/01/2026 |
69.80
|
7,855,400 | 69.30 | 70.80 | 68.60 | 600,200 | 3,390,600 | -193.0 |
| 28/01/2026 |
69.60
|
12,283,200 | 71.10 | 72.90 | 69.40 | 481,400 | 4,470,400 | -283.7 |
| 27/01/2026 |
70.60
|
9,645,200 | 69.70 | 71.50 | 68.10 | 1,492,500 | 3,574,500 | -143.6 |
| 26/01/2026 |
69.60
|
10,990,600 | 68.90 | 71.10 | 68.70 | 2,511,400 | 3,272,400 | -53.1 |
| 23/01/2026 |
68.60
|
16,804,700 | 71 | 71 | 68.50 | 2,384,600 | 3,736,400 | -94.5 |
| 22/01/2026 |
71
|
18,577,500 | 73.40 | 75.90 | 70.60 | 678,000 | 5,242,900 | -335.0 |
| 21/01/2026 |
72.80
|
11,179,000 | 72.80 | 73.60 | 71.70 | 530,100 | 2,627,900 | -151.8 |
| 20/01/2026 |
73.50
|
18,491,600 | 74 | 75 | 72.10 | 1,979,500 | 2,983,100 | -72.7 |
| 19/01/2026 |
72.70
|
8,212,000 | 73 | 73.50 | 71.60 | 1,256,000 | 1,201,200 | 4.1 |