| 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) |
0.90 | 5.52% | 399,234,100 | -23,070,704 | 0 |
16.30
18.10
17.10
|
|
2 tháng
(2026-04-13) |
0.55 | 3.30% | 566,063,100 | -32,749,120 | 0 |
16
18.10
17.10
|
|
3 tháng
(2026-03-16) |
1 | 6.17% | 826,150,700 | -42,515,688 | -120.2 |
14.30
18.10
17.10
|
|
6 tháng
(2025-12-15) |
-0.50 | -2.82% | 1,696,937,900 | -27,154,588 | 193.0 |
14.30
20.80
17.10
|
|
12 tháng
(2025-06-17) |
0.96 | 5.93% | 5,433,875,100 | -70,732,031 | -1,290.3 |
14.30
26.80
17.10
|
|
24 tháng
(2024-06-24) |
1.87 | 12.21% | 8,880,801,200 | -78,054,372 | -1,481.5 |
10.91
26.80
17.10
|
|
36 tháng
(2023-06-28) |
1.02 | 6.29% | 15,199,725,100 | -206,043,940 | -4,071.0 |
10.91
26.80
17.10
|
|
60 tháng
(2021-07-08) |
2.93 | 20.49% | 23,370,933,985 | -153,582,049 | -3,305.2 |
8
28.65
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
17.10
|
11,877,500 | 17.60 | 17.60 | 17.05 | 212,000 | 864,200 | 0 |
| 11/06/2026 |
17.20
|
11,655,200 | 17.10 | 17.45 | 17.05 | 2,700 | 795,378 | 0 |
| 10/06/2026 |
17.35
|
10,708,100 | 17.25 | 17.70 | 17.15 | 90,800 | 928,070 | 0 |
| 09/06/2026 |
17.30
|
16,875,300 | 16.95 | 17.50 | 16.65 | 233,700 | 1,228,447 | 0 |
| 08/06/2026 |
16.85
|
27,306,500 | 17.35 | 17.40 | 16.70 | 355,550 | 1,598,800 | 0 |
| 05/06/2026 |
17.60
|
12,323,500 | 17.80 | 17.95 | 17.45 | 312,190 | 692,010 | 0 |
| 04/06/2026 |
17.80
|
12,783,000 | 17.95 | 18.25 | 17.65 | 799,419 | 2,272,200 | 0 |
| 03/06/2026 |
17.95
|
29,136,400 | 17.15 | 18.10 | 17 | 767,542 | 3,221,502 | 0 |
| 02/06/2026 |
17.15
|
17,293,600 | 17.60 | 17.80 | 16.95 | 726,900 | 1,670,900 | 0 |
| 01/06/2026 |
17.55
|
19,756,500 | 16.80 | 18 | 16.80 | 1,437,577 | 410,070 | 0 |
| 29/05/2026 |
16.85
|
14,705,200 | 17.45 | 17.50 | 16.85 | 580,900 | 1,606,231 | 0 |
| 28/05/2026 |
17.80
|
29,145,900 | 17.85 | 18.30 | 17.80 | 2,678,400 | 2,447,700 | 0 |
| 27/05/2026 |
17.75
|
15,984,300 | 18.10 | 18.15 | 17.70 | 43,500 | 557,650 | 0 |
| 26/05/2026 |
18.10
|
28,385,300 | 17.55 | 18.40 | 17.50 | 2,503,178 | 1,741,044 | 0 |
| 25/05/2026 |
17.60
|
19,439,700 | 17.80 | 18 | 17.50 | 311,400 | 2,757,514 | 0 |
| 22/05/2026 |
17.45
|
45,467,800 | 16.40 | 17.45 | 16.25 | 3,516,100 | 2,341,275 | 0 |
| 21/05/2026 |
16.35
|
10,248,800 | 16.55 | 16.75 | 16.25 | 269,900 | 2,055,100 | 0 |
| 20/05/2026 |
16.45
|
12,728,500 | 16.85 | 17 | 16.05 | 209,051 | 3,054,500 | 0 |
| 19/05/2026 |
16.95
|
31,697,600 | 16.90 | 17.45 | 16.85 | 1,379,800 | 4,998,284 | 0 |
| 18/05/2026 |
16.65
|
11,696,300 | 16.40 | 16.80 | 16.25 | 1,581,800 | 1,189,600 | 0 |
| 15/05/2026 |
16.45
|
5,929,500 | 16.45 | 16.60 | 16.30 | 65,600 | 1,332,875 | 0 |
| 14/05/2026 |
16.40
|
5,858,800 | 16.35 | 16.50 | 16.25 | 326,300 | 2,487,061 | 0 |
| 13/05/2026 |
16.30
|
10,108,300 | 16.40 | 16.65 | 16.15 | 508,900 | 2,385,700 | 0 |
| 12/05/2026 |
16.40
|
6,997,300 | 16.40 | 16.65 | 16.35 | 371,300 | 2,528,625 | 0 |
| 11/05/2026 |
16.45
|
11,875,600 | 16.45 | 16.80 | 16.35 | 997,800 | 1,334,900 | 0 |
| 08/05/2026 |
16.45
|
11,764,600 | 16.60 | 16.85 | 16.40 | 1,826,800 | 2,803,465 | 0 |
| 07/05/2026 |
16.65
|
7,435,500 | 16.85 | 16.95 | 16.60 | 1,081,400 | 602,900 | 0 |
| 06/05/2026 |
16.65
|
16,810,200 | 16.15 | 17 | 15.95 | 1,075,600 | 3,237,235 | 0 |
| 05/05/2026 |
16
|
5,826,000 | 16.05 | 16.20 | 15.95 | 144,000 | 762,100 | 0 |
| 04/05/2026 |
16.20
|
3,483,800 | 16.30 | 16.45 | 16.20 | 309,900 | 700,845 | 0 |
| 29/04/2026 |
16.10
|
9,045,600 | 16.10 | 16.35 | 15.90 | 1,892,800 | 2,977,864 | 0 |
| 28/04/2026 |
16.05
|
5,025,900 | 16.20 | 16.30 | 16.05 | 674,500 | 606,708 | 0 |
| 24/04/2026 |
16.20
|
5,029,800 | 16.25 | 16.40 | 16.15 | 697,400 | 452,152 | 0 |
| 23/04/2026 |
16.25
|
9,167,300 | 16.55 | 16.65 | 16.10 | 568,900 | 1,245,750 | 0 |
| 22/04/2026 |
16.55
|
5,953,000 | 16.65 | 16.75 | 16.50 | 16,300 | 736,250 | 0 |
| 21/04/2026 |
16.65
|
9,627,900 | 16.90 | 17.05 | 16.60 | 130,300 | 2,154,077 | 0 |
| 20/04/2026 |
16.70
|
7,920,700 | 16.55 | 16.80 | 16.55 | 530,600 | 1,477,100 | 0 |
| 17/04/2026 |
16.55
|
7,095,600 | 16.60 | 16.80 | 16.50 | 637,600 | 1,486,196 | 0 |
| 16/04/2026 |
16.55
|
11,229,500 | 16.85 | 16.95 | 16.50 | 1,786,300 | 757,200 | 0 |
| 15/04/2026 |
16.80
|
13,163,100 | 17 | 17.20 | 16.80 | 1,020,400 | 166,700 | 0 |
| 14/04/2026 |
16.85
|
9,758,300 | 17 | 17.15 | 16.75 | 859,500 | 762,548 | 0 |
| 13/04/2026 |
16.65
|
9,619,300 | 16.50 | 16.90 | 16.40 | 665,100 | 172,301 | 0 |
| 10/04/2026 |
16.75
|
7,562,000 | 17.10 | 17.15 | 16.70 | 129,400 | 709,082 | 0 |
| 09/04/2026 |
16.85
|
12,273,000 | 17 | 17.15 | 16.80 | 1,797,720 | 1,121,075 | 0 |
| 08/04/2026 |
17.15
|
27,424,100 | 17 | 17.15 | 16.60 | 1,698,900 | 606,867 | 0 |
| 07/04/2026 |
16.05
|
6,904,900 | 15.65 | 16.05 | 15.50 | 179,600 | 1,378,533 | 0 |
| 06/04/2026 |
15.65
|
7,656,700 | 15.65 | 15.95 | 15.60 | 1,576,600 | 623,613 | 0 |
| 03/04/2026 |
15.65
|
9,668,300 | 15.95 | 16.10 | 15.65 | 998,700 | 1,392,103 | 0 |
| 02/04/2026 |
15.90
|
10,279,300 | 16.05 | 16.20 | 15.85 | 667,222 | 477,194 | 0 |
| 01/04/2026 |
16.25
|
13,014,900 | 16.20 | 16.50 | 16.15 | 2,242,600 | 1,348,918 | 0 |
| 31/03/2026 |
15.80
|
16,215,300 | 15.55 | 16.10 | 15.45 | 1,130,900 | 1,028,035 | 0 |
| 30/03/2026 |
15.50
|
10,246,100 | 15.35 | 15.65 | 15.15 | 1,220,000 | 2,085,290 | 0 |
| 27/03/2026 |
15.85
|
12,891,700 | 15.50 | 15.95 | 15.45 | 1,395,400 | 1,467,800 | 0 |
| 26/03/2026 |
15.50
|
8,430,400 | 15.55 | 15.65 | 15.25 | 709,600 | 979,900 | 0 |
| 25/03/2026 |
15.50
|
15,438,700 | 15.20 | 15.80 | 15.10 | 1,274,205 | 1,779,500 | 0 |
| 24/03/2026 |
15.05
|
15,530,100 | 15 | 15.20 | 14.50 | 2,595,300 | 3,671,000 | 0 |
| 23/03/2026 |
14.30
|
28,234,400 | 15.05 | 15.10 | 14.30 | 1,444,700 | 2,731,105 | 0 |
| 20/03/2026 |
15.35
|
13,818,400 | 15.65 | 15.80 | 15.30 | 241,300 | 1,905,600 | -26.1 |
| 19/03/2026 |
15.60
|
15,592,000 | 15.80 | 15.95 | 15.50 | 8,000 | 191,600 | -3.0 |
| 18/03/2026 |
16.15
|
8,675,400 | 16.50 | 16.60 | 16 | 240,600 | 1,057,300 | -13.6 |
| 17/03/2026 |
16.45
|
9,171,900 | 16.40 | 16.90 | 16.35 | 208,700 | 4,839,000 | -75.3 |
| 16/03/2026 |
16.20
|
11,060,000 | 16.30 | 16.60 | 16.05 | 406,600 | 539,100 | -2.2 |
| 13/03/2026 |
16.25
|
11,781,200 | 16.35 | 16.70 | 16.20 | 406,600 | 539,100 | -2.2 |
| 12/03/2026 |
16.55
|
10,043,900 | 16.85 | 17.05 | 16.50 | 147,600 | 995,900 | -14.2 |
| 11/03/2026 |
16.90
|
12,652,800 | 16.60 | 17.30 | 16.55 | 244,100 | 491,800 | -4.1 |
| 10/03/2026 |
16.55
|
28,908,300 | 17 | 17.35 | 16.30 | 19,900 | 572,200 | -9.3 |
| 09/03/2026 |
16.90
|
10,451,200 | 16.90 | 17.10 | 16.90 | 19,900 | 572,200 | -9.3 |
| 06/03/2026 |
18.15
|
13,557,300 | 18.90 | 18.90 | 18.05 | 201,300 | 2,692,200 | -46.0 |
| 05/03/2026 |
18.90
|
31,279,500 | 19.05 | 19.90 | 18.90 | 1,291,300 | 3,251,700 | -37.5 |
| 04/03/2026 |
18.80
|
19,568,400 | 18.45 | 18.80 | 17.50 | 2,058,400 | 1,921,300 | 2.5 |
| 03/03/2026 |
18.35
|
14,862,000 | 18.10 | 18.90 | 18.10 | 1,103,400 | 345,400 | 13.9 |
| 02/03/2026 |
18.10
|
15,643,900 | 18 | 18.60 | 17.80 | 2,122,800 | 501,300 | 30.1 |
| 27/02/2026 |
18.70
|
9,077,200 | 18.90 | 19.20 | 18.70 | 299,500 | 656,300 | -6.7 |
| 26/02/2026 |
18.80
|
5,989,000 | 19.05 | 19.10 | 18.65 | 98,800 | 362,200 | -5.0 |
| 25/02/2026 |
18.90
|
8,705,600 | 19.10 | 19.20 | 18.85 | 37,300 | 518,200 | -9.1 |
| 24/02/2026 |
19
|
14,489,100 | 18.80 | 19.40 | 18.65 | 2,046,600 | 806,900 | 23.6 |
| 23/02/2026 |
18.85
|
7,314,500 | 18.75 | 18.85 | 18.60 | 1,426,900 | 684,900 | 14.0 |
| 13/02/2026 |
18.60
|
7,090,800 | 18.25 | 18.70 | 18.15 | 1,195,500 | 98,800 | 20.2 |
| 12/02/2026 |
18.30
|
3,246,200 | 18.45 | 18.50 | 18.30 | 251,700 | 133,200 | 2.2 |
| 11/02/2026 |
18.40
|
9,377,800 | 17.85 | 18.45 | 17.85 | 1,303,100 | 116,200 | 21.7 |
| 10/02/2026 |
17.75
|
5,095,100 | 17.75 | 17.95 | 17.55 | 154,400 | 379,300 | -4.0 |
| 09/02/2026 |
17.65
|
5,759,200 | 17.95 | 18 | 17.65 | 65,500 | 1,854,300 | -32.1 |
| 06/02/2026 |
17.65
|
14,092,000 | 18.10 | 18.15 | 17.65 | 65,500 | 1,854,300 | -32.1 |
| 05/02/2026 |
18.20
|
6,963,300 | 18.60 | 18.70 | 18.20 | 34,100 | 1,202,700 | -21.5 |
| 04/02/2026 |
18.55
|
11,490,300 | 18.80 | 19.15 | 18.50 | 499,800 | 1,196,100 | -13.0 |
| 03/02/2026 |
18.50
|
10,521,300 | 18.30 | 18.75 | 18.30 | 2,122,800 | 501,300 | 30.1 |
| 02/02/2026 |
18.10
|
13,233,700 | 18.50 | 18.50 | 18 | 452,800 | 3,954,500 | -63.8 |
| 30/01/2026 |
18.50
|
10,447,600 | 18.45 | 18.70 | 18.40 | 784,900 | 937,900 | -2.8 |
| 29/01/2026 |
18.45
|
5,707,300 | 18.65 | 18.90 | 18.40 | 238,900 | 408,500 | -3.2 |
| 28/01/2026 |
18.60
|
13,287,200 | 18.65 | 18.85 | 18.30 | 389,200 | 669,900 | -5.2 |
| 27/01/2026 |
18.65
|
7,018,100 | 18.50 | 18.85 | 18.45 | 1,071,600 | 158,000 | 17.0 |
| 26/01/2026 |
18.50
|
19,080,400 | 19.25 | 19.55 | 18.50 | 686,400 | 2,410,100 | -33.1 |
| 23/01/2026 |
19.40
|
15,567,300 | 19.30 | 19.70 | 19.10 | 2,425,700 | 374,000 | 39.8 |
| 22/01/2026 |
19.20
|
11,001,500 | 19.30 | 19.60 | 19 | 172,000 | 1,421,800 | -24.0 |
| 21/01/2026 |
19
|
30,839,400 | 19.40 | 19.60 | 18.75 | 1,986,800 | 1,887,200 | 1.6 |
| 20/01/2026 |
19.60
|
27,635,600 | 20.75 | 20.80 | 19.60 | 945,500 | 2,477,400 | -31.7 |
| 19/01/2026 |
20.55
|
13,499,500 | 20.50 | 20.80 | 20.20 | 638,500 | 1,939,800 | -26.6 |
| 16/01/2026 |
20.50
|
17,012,900 | 20.85 | 21 | 20.30 | 280,800 | 987,400 | -14.5 |
| 15/01/2026 |
20.80
|
24,731,400 | 20.50 | 20.95 | 20.20 | 1,601,000 | 1,646,900 | -0.8 |
| 14/01/2026 |
20.60
|
25,980,200 | 20.85 | 21 | 20.05 | 2,582,800 | 766,600 | 37.0 |