| 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 | -9.89% | 84,975,300 | -746,843 | 0 |
19.20
21.75
19.60
|
|
2 tháng
(2026-04-13) |
-3.10 | -13.66% | 279,338,600 | -6,227,418 | 0 |
19.20
23.20
19.60
|
|
3 tháng
(2026-03-16) |
-4 | -16.95% | 545,551,900 | -7,886,152 | 41.7 |
19.20
23.60
19.60
|
|
6 tháng
(2025-12-15) |
-3.30 | -14.41% | 1,018,839,100 | -14,996,252 | -96.0 |
18.20
24
19.60
|
|
12 tháng
(2025-06-17) |
-1 | -4.85% | 2,542,244,000 | -30,460,300 | -418.2 |
18.20
28.60
19.60
|
|
24 tháng
(2024-06-24) |
2.62 | 15.43% | 4,059,763,400 | -52,198,279 | -715.1 |
14.66
28.60
19.60
|
|
36 tháng
(2023-06-28) |
2.52 | 14.79% | 6,238,891,500 | -51,342,462 | -681.2 |
14.66
28.60
19.60
|
|
60 tháng
(2021-07-08) |
-8.32 | -29.79% | 8,963,616,900 | -24,200,064 | 27.4 |
8.56
35.32
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
19.60
|
1,975,000 | 19.75 | 19.85 | 19.40 | 21,025 | 198,600 | 0 |
| 11/06/2026 |
19.60
|
1,538,900 | 19.70 | 19.95 | 19.60 | 16,700 | 204,000 | 0 |
| 10/06/2026 |
19.95
|
4,630,900 | 19.40 | 20.20 | 19.40 | 420,400 | 109,300 | 0 |
| 09/06/2026 |
19.35
|
1,894,800 | 19.20 | 19.45 | 19.10 | 154,400 | 7,100 | 0 |
| 08/06/2026 |
19.20
|
4,666,500 | 19 | 19.45 | 19 | 505,600 | 159,000 | 0 |
| 05/06/2026 |
19.50
|
3,063,700 | 19.80 | 19.80 | 19.50 | 120,900 | 43,700 | 0 |
| 04/06/2026 |
19.70
|
1,813,900 | 19.75 | 19.80 | 19.65 | 77,000 | 200 | 0 |
| 03/06/2026 |
19.75
|
2,799,100 | 19.75 | 19.85 | 19.50 | 154,700 | 4,060 | 0 |
| 02/06/2026 |
19.75
|
5,081,600 | 20.20 | 20.30 | 19.50 | 45,100 | 149,850 | 0 |
| 01/06/2026 |
20.20
|
1,677,600 | 20.15 | 20.35 | 20.10 | 14,000 | 56,500 | 0 |
| 29/05/2026 |
20.05
|
4,027,800 | 20.65 | 20.65 | 20.05 | 70,000 | 887,297 | 0 |
| 28/05/2026 |
20.60
|
2,755,400 | 20.80 | 20.95 | 20.60 | 2,500 | 14,600 | 0 |
| 27/05/2026 |
20.80
|
2,787,400 | 20.80 | 21.05 | 20.75 | 5,600 | 366,100 | 0 |
| 26/05/2026 |
20.75
|
2,666,800 | 20.65 | 21 | 20.65 | 3,300 | 27,500 | 0 |
| 25/05/2026 |
20.90
|
2,241,500 | 21.10 | 21.15 | 20.80 | 0 | 540,700 | 0 |
| 22/05/2026 |
21
|
3,189,400 | 20.80 | 21.05 | 20.50 | 220,300 | 0 | 0 |
| 21/05/2026 |
20.80
|
2,841,300 | 21.05 | 21.10 | 20.55 | 1,500 | 5,600 | 0 |
| 20/05/2026 |
20.90
|
8,510,900 | 21.10 | 21.30 | 20 | 757,800 | 157,920 | 0 |
| 19/05/2026 |
21.10
|
3,806,800 | 21.30 | 21.50 | 21.05 | 200 | 9,400 | 0 |
| 18/05/2026 |
21.20
|
10,032,200 | 21.55 | 21.60 | 21 | 4,200 | 348,700 | 0 |
| 15/05/2026 |
21.60
|
5,397,200 | 21.80 | 21.95 | 21.55 | 700 | 5,820 | 0 |
| 14/05/2026 |
21.75
|
3,702,900 | 21.75 | 21.90 | 21.75 | 0 | 86,300 | 0 |
| 13/05/2026 |
21.75
|
5,848,700 | 22.15 | 22.15 | 21.60 | 1,920 | 140,016 | 0 |
| 12/05/2026 |
22
|
3,404,200 | 21.90 | 22.05 | 21.85 | 54,000 | 11,300 | 0 |
| 11/05/2026 |
21.80
|
10,144,600 | 22.15 | 22.20 | 21.75 | 98,000 | 1,343,128 | 0 |
| 08/05/2026 |
22.05
|
14,313,200 | 22.30 | 22.50 | 21.75 | 60,220 | 921,500 | 0 |
| 07/05/2026 |
22.35
|
21,942,200 | 23.50 | 23.70 | 22.35 | 102,900 | 2,610,600 | 0 |
| 06/05/2026 |
23.20
|
9,470,100 | 22.90 | 23.25 | 22.70 | 1,004,700 | 311,700 | 0 |
| 05/05/2026 |
22.85
|
11,590,200 | 22.90 | 23.45 | 22.55 | 1,111,800 | 475,801 | 0 |
| 04/05/2026 |
22.80
|
13,003,100 | 22.35 | 23.25 | 22.25 | 2,488,000 | 194,638 | 0 |
| 29/04/2026 |
22.15
|
5,437,900 | 22.15 | 22.40 | 22 | 108,100 | 369,300 | 0 |
| 28/04/2026 |
22.05
|
10,678,100 | 22.80 | 22.85 | 22 | 50,000 | 371,200 | 0 |
| 24/04/2026 |
22.90
|
13,720,000 | 22.90 | 23.30 | 22.55 | 515,790 | 229,300 | 0 |
| 23/04/2026 |
22.70
|
13,148,200 | 21.80 | 23 | 21.55 | 524,000 | 602,300 | 0 |
| 22/04/2026 |
21.65
|
6,173,400 | 21.90 | 22.10 | 21.65 | 48,600 | 808,700 | 0 |
| 21/04/2026 |
22
|
5,166,700 | 22.35 | 22.45 | 22 | 31,400 | 64,500 | 0 |
| 20/04/2026 |
22.20
|
5,261,900 | 22.25 | 22.70 | 22.15 | 159,300 | 557,568 | 0 |
| 17/04/2026 |
22.25
|
4,769,200 | 22.10 | 22.35 | 21.90 | 60,500 | 524,700 | 0 |
| 16/04/2026 |
22
|
12,144,100 | 22.45 | 22.50 | 21.80 | 150,000 | 1,739,850 | 0 |
| 15/04/2026 |
22.40
|
11,555,700 | 23 | 23.15 | 22.30 | 1,800 | 366,400 | 0 |
| 14/04/2026 |
22.85
|
8,545,000 | 23.20 | 23.20 | 22.55 | 1,100 | 560,100 | 0 |
| 13/04/2026 |
22.70
|
13,895,500 | 22.65 | 23.45 | 22.60 | 79,300 | 67,500 | 0 |
| 10/04/2026 |
22.85
|
8,431,300 | 23.30 | 23.40 | 22.80 | 0 | 243,100 | 0 |
| 09/04/2026 |
22.95
|
28,051,500 | 22.40 | 23.45 | 22.05 | 820,300 | 363,324 | 0 |
| 08/04/2026 |
22.25
|
11,834,000 | 22.70 | 22.70 | 22 | 85,200 | 193,200 | 0 |
| 07/04/2026 |
21.35
|
5,103,900 | 21.25 | 22 | 21.05 | 519,800 | 225,100 | 0 |
| 06/04/2026 |
20.95
|
6,714,000 | 21.40 | 21.75 | 20.95 | 302,400 | 203,400 | 0 |
| 03/04/2026 |
21.40
|
14,471,800 | 22.30 | 22.35 | 21.30 | 80,150 | 160,127 | 0 |
| 02/04/2026 |
22.20
|
9,456,000 | 22.40 | 23 | 22.15 | 384,700 | 1,097,800 | 0 |
| 01/04/2026 |
22.50
|
12,297,000 | 22.45 | 22.95 | 22.15 | 713,800 | 1,058,000 | 0 |
| 31/03/2026 |
22
|
7,885,100 | 22.50 | 22.85 | 22 | 221,600 | 1,035,000 | 0 |
| 30/03/2026 |
22.15
|
9,933,300 | 21.30 | 22.50 | 21.20 | 632,100 | 1,261,600 | 0 |
| 27/03/2026 |
21.90
|
9,222,600 | 21.75 | 22.20 | 21.65 | 783,200 | 774,233 | 0 |
| 26/03/2026 |
21.75
|
9,263,100 | 22 | 22.60 | 21.75 | 258,400 | 2,116,200 | 0 |
| 25/03/2026 |
21.95
|
15,458,500 | 21 | 21.95 | 20.95 | 1,630,100 | 1,015,200 | 0 |
| 24/03/2026 |
20.55
|
13,399,200 | 20.85 | 21.50 | 20.20 | 1,029,500 | 1,720,600 | 0 |
| 23/03/2026 |
20.75
|
18,806,300 | 21.75 | 22 | 20.75 | 1,967,100 | 1,453,700 | 0 |
| 20/03/2026 |
22.30
|
10,008,800 | 22.85 | 23.05 | 22.20 | 660,800 | 2,702,100 | -47.3 |
| 19/03/2026 |
23
|
20,270,000 | 21.75 | 23.60 | 21.70 | 1,522,500 | 1,174,500 | 7.8 |
| 18/03/2026 |
22.10
|
19,603,100 | 22.45 | 23.10 | 21.70 | 1,870,700 | 851,100 | 23.3 |
| 17/03/2026 |
22.70
|
17,191,100 | 23.55 | 23.65 | 22.70 | 1,539,900 | 754,900 | 18.2 |
| 16/03/2026 |
23.60
|
18,812,700 | 24 | 24.50 | 22.95 | 3,033,600 | 1,311,400 | 39.7 |
| 13/03/2026 |
23.50
|
22,372,900 | 22.60 | 24 | 22.20 | 3,033,600 | 1,311,400 | 39.7 |
| 12/03/2026 |
22.75
|
42,813,300 | 22.75 | 22.75 | 22 | 3,065,200 | 1,223,500 | 41.8 |
| 11/03/2026 |
21.30
|
6,669,000 | 20.80 | 21.30 | 20.60 | 318,100 | 47,000 | 5.7 |
| 10/03/2026 |
19.95
|
16,364,600 | 19.50 | 19.95 | 18.90 | 432,300 | 472,500 | -0.9 |
| 09/03/2026 |
18.65
|
14,182,900 | 18.80 | 19.50 | 18.65 | 432,300 | 472,500 | -0.9 |
| 06/03/2026 |
20.05
|
11,758,500 | 19.75 | 20.65 | 19.45 | 876,900 | 1,696,000 | -16.4 |
| 05/03/2026 |
19.70
|
13,433,300 | 19.30 | 20.40 | 19.25 | 731,200 | 1,017,900 | -5.8 |
| 04/03/2026 |
19.15
|
9,238,000 | 18.95 | 19.20 | 18.60 | 1,621,200 | 788,800 | 15.8 |
| 03/03/2026 |
18.95
|
5,336,600 | 18.60 | 19.30 | 18.60 | 569,400 | 246,600 | 6.1 |
| 02/03/2026 |
18.70
|
6,157,000 | 18.50 | 19 | 18.50 | 129,300 | 680,700 | -10.6 |
| 27/02/2026 |
19.15
|
4,941,400 | 19.25 | 19.25 | 19.10 | 520,600 | 375,800 | 2.8 |
| 26/02/2026 |
19.30
|
6,064,100 | 19.50 | 19.55 | 19.15 | 100,400 | 721,000 | -12.0 |
| 25/02/2026 |
19.65
|
9,647,600 | 19.40 | 19.95 | 19.35 | 309,600 | 715,800 | -8.1 |
| 24/02/2026 |
19.20
|
4,780,100 | 19.25 | 19.35 | 19.10 | 400,100 | 292,800 | 2.1 |
| 23/02/2026 |
19.25
|
5,236,300 | 19.10 | 19.40 | 18.95 | 606,800 | 660,000 | -1.1 |
| 13/02/2026 |
18.90
|
2,670,900 | 18.90 | 18.95 | 18.65 | 41,900 | 510,800 | -8.8 |
| 12/02/2026 |
18.80
|
5,339,100 | 18.45 | 19.10 | 18.45 | 49,800 | 548,400 | -9.4 |
| 11/02/2026 |
18.45
|
3,168,000 | 18.25 | 18.65 | 18.25 | 727,800 | 262,500 | 8.6 |
| 10/02/2026 |
18.20
|
3,571,800 | 18.20 | 18.55 | 18.15 | 702,100 | 366,000 | 6.1 |
| 09/02/2026 |
18.20
|
3,708,100 | 18.40 | 18.50 | 18.10 | 12,200 | 463,200 | -8.4 |
| 06/02/2026 |
18.20
|
8,287,600 | 18.60 | 18.75 | 18.15 | 12,200 | 463,200 | -8.4 |
| 05/02/2026 |
18.90
|
4,663,100 | 19.25 | 19.25 | 18.90 | 24,400 | 603,200 | -11.0 |
| 04/02/2026 |
19.20
|
8,880,200 | 19.20 | 19.45 | 18.55 | 908,800 | 136,600 | 14.7 |
| 03/02/2026 |
19.20
|
6,162,800 | 19.35 | 19.50 | 19.20 | 129,300 | 680,700 | -10.6 |
| 02/02/2026 |
19.20
|
7,930,700 | 19.25 | 19.65 | 19.05 | 144,700 | 2,377,400 | -43.1 |
| 30/01/2026 |
19.15
|
7,761,900 | 18.95 | 19.45 | 18.85 | 509,900 | 737,800 | -4.5 |
| 29/01/2026 |
19
|
9,405,400 | 19.45 | 19.70 | 18.90 | 122,000 | 1,381,700 | -24.3 |
| 28/01/2026 |
19.45
|
16,840,600 | 19.50 | 20.25 | 18.95 | 1,280,600 | 1,324,600 | -1.2 |
| 27/01/2026 |
19.80
|
38,214,200 | 19.80 | 20.20 | 19.80 | 191,300 | 2,035,300 | -36.6 |
| 26/01/2026 |
21.25
|
24,720,300 | 22.60 | 22.70 | 21.25 | 936,700 | 968,000 | -0.4 |
| 23/01/2026 |
22.80
|
4,409,700 | 23.15 | 23.40 | 22.70 | 434,600 | 896,700 | -10.6 |
| 22/01/2026 |
23.10
|
6,487,800 | 23 | 23.70 | 22.80 | 1,356,900 | 2,710,500 | -31.3 |
| 21/01/2026 |
22.95
|
5,783,200 | 23.25 | 23.40 | 22.70 | 801,400 | 969,600 | -3.9 |
| 20/01/2026 |
23.30
|
4,175,500 | 23.85 | 23.90 | 23.30 | 257,700 | 1,057,800 | -18.9 |
| 19/01/2026 |
23.60
|
7,464,600 | 23.30 | 24.20 | 23.30 | 232,200 | 897,800 | -15.7 |
| 16/01/2026 |
23.30
|
4,587,800 | 23.50 | 23.60 | 23.15 | 498,000 | 660,200 | -3.8 |
| 15/01/2026 |
23.30
|
5,148,800 | 23.50 | 23.90 | 23.05 | 261,800 | 805,800 | -12.8 |
| 14/01/2026 |
23.50
|
8,756,800 | 23 | 23.60 | 22.80 | 567,600 | 683,200 | -2.8 |