| 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) |
0.10 | 0.49% | 22,341,000 | 105,000 | 0 |
20.30
20.70
20.40
|
|
2 tháng
(2026-04-13) |
0.50 | 2.50% | 41,194,600 | 332,500 | 0 |
19.90
20.90
20.40
|
|
3 tháng
(2026-03-16) |
0.30 | 1.49% | 65,127,400 | 1,500 | -3.4 |
19.70
20.90
20.40
|
|
6 tháng
(2025-12-15) |
2.20 | 12.02% | 145,030,300 | 326,200 | 2.8 |
18.30
20.90
20.40
|
|
12 tháng
(2025-06-17) |
3.30 | 19.19% | 351,771,100 | -121,500 | -4.5 |
16.40
20.90
20.40
|
|
24 tháng
(2024-06-24) |
10.50 | 105% | 597,081,042 | 744,962 | 11.4 |
9.91
20.90
20.40
|
|
36 tháng
(2023-06-28) |
12.91 | 170.12% | 642,226,665 | 785,062 | 11.8 |
6.79
20.90
20.40
|
|
60 tháng
(2021-11-25) |
8.93 | 77.21% | 652,568,730 | 788,662 | 11.8 |
5.98
20.90
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
20.40
|
998,600 | 20.50 | 20.60 | 20.40 | 7,100 | 11,100 | 0 |
| 11/06/2026 |
20.50
|
844,300 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 10/06/2026 |
20.40
|
980,500 | 20.40 | 20.50 | 20.30 | 0 | 3,900 | 0 |
| 09/06/2026 |
20.40
|
1,159,900 | 20.30 | 20.40 | 20.30 | 0 | 6,600 | 0 |
| 08/06/2026 |
20.30
|
844,400 | 20.50 | 20.50 | 20.30 | 0 | 3,800 | 0 |
| 05/06/2026 |
20.50
|
993,400 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 04/06/2026 |
20.50
|
1,083,300 | 20.40 | 20.60 | 20.30 | 0 | 800 | 0 |
| 03/06/2026 |
20.40
|
1,011,400 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 02/06/2026 |
20.40
|
930,000 | 20.50 | 20.50 | 20.40 | 0 | 17,700 | 0 |
| 01/06/2026 |
20.40
|
892,800 | 20.60 | 20.60 | 20.30 | 7,300 | 0 | 0 |
| 29/05/2026 |
20.50
|
1,064,900 | 20.40 | 20.50 | 20.30 | 4,500 | 2,400 | 0 |
| 28/05/2026 |
20.40
|
933,600 | 20.50 | 20.60 | 20.40 | 14,400 | 0 | 0 |
| 27/05/2026 |
20.50
|
1,030,000 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 26/05/2026 |
20.60
|
887,200 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 25/05/2026 |
20.60
|
1,077,200 | 20.50 | 20.70 | 20.40 | 14,000 | 3,500 | 0 |
| 22/05/2026 |
20.60
|
1,294,200 | 20.70 | 20.80 | 20.60 | 27,000 | 2,900 | 0 |
| 21/05/2026 |
20.70
|
1,304,800 | 20.60 | 20.70 | 20.60 | 19,400 | 0 | 0 |
| 20/05/2026 |
20.50
|
808,100 | 20.60 | 20.70 | 20.40 | 6,000 | 13,700 | 0 |
| 19/05/2026 |
20.60
|
1,062,400 | 20.70 | 20.80 | 20.40 | 14,400 | 100 | 0 |
| 18/05/2026 |
20.60
|
1,030,800 | 20.50 | 20.60 | 20.50 | 43,500 | 8,800 | 0 |
| 15/05/2026 |
20.50
|
1,208,100 | 20.60 | 20.70 | 20.40 | 45,200 | 28,500 | 0 |
| 14/05/2026 |
20.50
|
1,066,400 | 20.40 | 20.50 | 20.30 | 35,000 | 7,800 | 0 |
| 13/05/2026 |
20.40
|
833,300 | 20.50 | 20.50 | 20.40 | 0 | 25,200 | 0 |
| 12/05/2026 |
20.50
|
978,400 | 20.70 | 20.80 | 20.40 | 0 | 84,100 | 0 |
| 11/05/2026 |
20.70
|
1,005,900 | 20.90 | 21 | 20.60 | 11,000 | 9,100 | 0 |
| 08/05/2026 |
20.90
|
754,100 | 22.80 | 22.80 | 20.90 | 14,200 | 11,200 | 0 |
| 07/05/2026 |
20.80
|
1,033,600 | 20.60 | 20.90 | 20.40 | 93,600 | 0 | 0 |
| 06/05/2026 |
20.50
|
1,191,800 | 20.20 | 20.60 | 20.20 | 162,900 | 0 | 0 |
| 05/05/2026 |
20.20
|
1,312,900 | 20.10 | 20.30 | 20 | 167,200 | 0 | 0 |
| 04/05/2026 |
20.10
|
994,200 | 20 | 20.10 | 20 | 13,100 | 0 | 0 |
| 29/04/2026 |
20
|
1,014,400 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 28/04/2026 |
20
|
1,114,400 | 20 | 20.10 | 19.90 | 0 | 15,700 | 0 |
| 24/04/2026 |
20
|
983,000 | 19.90 | 20 | 19.80 | 7,800 | 3,400 | 0 |
| 23/04/2026 |
20
|
1,236,700 | 20.10 | 20.30 | 20 | 38,300 | 0 | 0 |
| 22/04/2026 |
20
|
1,016,000 | 19.80 | 20.10 | 19.80 | 27,700 | 0 | 0 |
| 21/04/2026 |
19.90
|
1,072,300 | 20 | 20 | 19.90 | 28,000 | 2,900 | 0 |
| 20/04/2026 |
19.90
|
784,000 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 17/04/2026 |
19.90
|
849,200 | 20.10 | 20.10 | 19.90 | 0 | 11,700 | 0 |
| 16/04/2026 |
20
|
824,800 | 20 | 20.30 | 19.80 | 3,900 | 9,300 | 0 |
| 15/04/2026 |
20
|
794,500 | 19.90 | 20.10 | 19.70 | 0 | 79,000 | 0 |
| 14/04/2026 |
19.90
|
920,100 | 20 | 20.10 | 19.90 | 0 | 55,500 | 0 |
| 13/04/2026 |
20
|
973,300 | 20.10 | 20.10 | 19.90 | 0 | 58,300 | 0 |
| 10/04/2026 |
20.10
|
1,164,900 | 20.10 | 20.30 | 20 | 7,100 | 47,900 | 0 |
| 09/04/2026 |
20.10
|
1,102,300 | 20.30 | 20.40 | 20 | 39,500 | 41,200 | 0 |
| 08/04/2026 |
20.30
|
1,342,900 | 20.20 | 20.40 | 20.10 | 10,600 | 103,300 | 0 |
| 07/04/2026 |
20.10
|
1,469,200 | 20 | 20.20 | 19.90 | 0 | 22,400 | 0.0 |
| 06/04/2026 |
20
|
1,033,700 | 20.10 | 20.30 | 20 | 0 | 900 | -0.0 |
| 03/04/2026 |
20.10
|
1,120,500 | 20.20 | 20.40 | 20.10 | 23,200 | 3,900 | 0.4 |
| 02/04/2026 |
20.20
|
1,215,200 | 20.30 | 20.30 | 20 | 3,600 | 6,600 | -0.1 |
| 01/04/2026 |
20.20
|
1,201,100 | 20.20 | 20.30 | 20.10 | 10,600 | 6,600 | 0.1 |
| 31/03/2026 |
20.10
|
1,425,600 | 19.90 | 20.20 | 19.90 | 0 | 22,100 | -0.4 |
| 30/03/2026 |
19.90
|
1,097,300 | 20 | 20.10 | 19.80 | 0 | 15,100 | -0.3 |
| 27/03/2026 |
20
|
1,202,400 | 19.80 | 20.10 | 19.80 | 0 | 15,100 | -0.3 |
| 26/03/2026 |
19.90
|
1,071,300 | 20.10 | 20.10 | 19.90 | 0 | 2,300 | -0.0 |
| 25/03/2026 |
20
|
1,025,100 | 19.90 | 20.10 | 19.80 | 20,400 | 54,400 | -0.7 |
| 24/03/2026 |
19.80
|
1,269,300 | 19.70 | 19.90 | 19.70 | 20,400 | 54,400 | -0.7 |
| 23/03/2026 |
19.70
|
1,214,500 | 19.80 | 19.80 | 19.70 | 0 | 40,800 | -0.8 |
| 20/03/2026 |
19.80
|
1,243,800 | 20.10 | 20.10 | 19.80 | 0 | 2,800 | -0.1 |
| 19/03/2026 |
20.10
|
1,163,700 | 20.20 | 20.30 | 20 | 0 | 2,800 | -0.1 |
| 18/03/2026 |
20.20
|
1,111,400 | 20.30 | 20.50 | 20.10 | 0 | 25,100 | -0.5 |
| 17/03/2026 |
20.30
|
1,116,800 | 20.10 | 20.40 | 20.10 | 0 | 7,000 | -0.1 |
| 16/03/2026 |
20.20
|
1,341,800 | 20.10 | 20.30 | 20 | 20,900 | 12,600 | 0.2 |
| 13/03/2026 |
20.20
|
1,322,300 | 20.50 | 20.60 | 20.20 | 15,600 | 4,900 | 0.2 |
| 12/03/2026 |
20.40
|
1,137,700 | 20.40 | 20.50 | 20.20 | 10,100 | 5,400 | 0.1 |
| 11/03/2026 |
20.40
|
1,258,700 | 20.30 | 20.50 | 20.20 | 27,200 | 42,200 | -0.3 |
| 10/03/2026 |
20.30
|
1,508,200 | 20.20 | 20.40 | 20.20 | 14,100 | 22,100 | -0.2 |
| 09/03/2026 |
20.20
|
1,157,100 | 20.30 | 20.30 | 20.10 | 14,100 | 22,100 | -0.2 |
| 06/03/2026 |
20.30
|
1,179,900 | 20.50 | 20.60 | 20.20 | 60,400 | 0 | 1.2 |
| 05/03/2026 |
20.40
|
1,542,300 | 20.30 | 20.60 | 20.20 | 23,200 | 3,900 | 0.4 |
| 04/03/2026 |
20.20
|
1,222,400 | 20.10 | 20.30 | 20 | 0 | 0 | 0 |
| 03/03/2026 |
20.10
|
1,215,600 | 20.20 | 20.20 | 20.10 | 0 | 16,900 | -0.3 |
| 02/03/2026 |
20
|
1,278,100 | 20.10 | 20.20 | 20 | 0 | 0 | 0 |
| 27/02/2026 |
20.30
|
1,150,800 | 20.40 | 20.50 | 20.10 | 0 | 7,700 | -0.2 |
| 26/02/2026 |
20.50
|
1,410,200 | 20.40 | 20.60 | 20.30 | 28,400 | 0 | 0.6 |
| 25/02/2026 |
20.30
|
1,239,500 | 20.40 | 20.50 | 20.20 | 0 | 3,900 | -0.1 |
| 24/02/2026 |
20.30
|
1,220,100 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
| 23/02/2026 |
20.30
|
1,157,100 | 20.20 | 20.40 | 20.20 | 0 | 300 | -0.0 |
| 13/02/2026 |
20.10
|
1,156,300 | 20.20 | 20.20 | 20.10 | 0 | 300 | -0.0 |
| 12/02/2026 |
20.10
|
1,121,800 | 20.10 | 20.20 | 20 | 3,500 | 28,500 | -0.5 |
| 11/02/2026 |
20.10
|
1,318,000 | 20 | 20.20 | 19.90 | 0 | 4,400 | -0.1 |
| 10/02/2026 |
20
|
1,088,500 | 19.90 | 20 | 19.90 | 9,100 | 3,400 | 0.1 |
| 09/02/2026 |
19.90
|
999,200 | 20 | 20.30 | 19.90 | 4,100 | 4,200 | -0.0 |
| 06/02/2026 |
20.10
|
1,328,100 | 20.30 | 20.30 | 20.10 | 4,300 | 6,600 | -0.0 |
| 05/02/2026 |
20.30
|
1,234,300 | 20.10 | 20.30 | 20 | 4,300 | 6,600 | -0.0 |
| 04/02/2026 |
20.20
|
1,112,600 | 20.40 | 20.50 | 20.20 | 0 | 0 | 0 |
| 03/02/2026 |
20.30
|
1,144,100 | 18.20 | 20.40 | 18.20 | 20,800 | 13,000 | 0.2 |
| 02/02/2026 |
20.20
|
1,068,600 | 20.30 | 20.40 | 20.10 | 20,800 | 13,000 | 0.2 |
| 30/01/2026 |
20.20
|
1,234,000 | 20.20 | 20.40 | 20.20 | 9,500 | 10,700 | -0.0 |
| 29/01/2026 |
20.20
|
1,033,200 | 20 | 20.30 | 19.90 | 2,400 | 9,600 | -0.1 |
| 28/01/2026 |
20.10
|
1,048,000 | 19.80 | 20.20 | 19.70 | 7,500 | 7,100 | 0.0 |
| 27/01/2026 |
19.70
|
1,654,700 | 19.80 | 19.80 | 19.60 | 9,700 | 7,600 | 0.0 |
| 26/01/2026 |
19.70
|
1,802,600 | 19.60 | 19.90 | 19.60 | 3,900 | 3,200 | 0.0 |
| 23/01/2026 |
19.70
|
1,466,200 | 19.60 | 19.80 | 19.50 | 0 | 3,900 | -0.1 |
| 22/01/2026 |
19.70
|
1,431,300 | 19.70 | 20 | 19.60 | 6,900 | 6,300 | 0.0 |
| 21/01/2026 |
19.80
|
1,724,500 | 20 | 20 | 19.70 | 10,800 | 6,900 | 0.1 |
| 20/01/2026 |
20
|
1,837,600 | 20.10 | 20.30 | 19.90 | 19,900 | 12,400 | 0.2 |
| 19/01/2026 |
20.10
|
1,515,400 | 20.20 | 20.30 | 20.10 | 75,600 | 7,100 | 1.4 |
| 16/01/2026 |
20.10
|
1,807,100 | 20 | 20.30 | 19.90 | 0 | 5,500 | -0.1 |
| 15/01/2026 |
20
|
1,523,900 | 19.90 | 20.10 | 19.80 | 0 | 22,500 | -0.5 |
| 14/01/2026 |
20
|
1,373,400 | 20.10 | 20.10 | 19.90 | 11,000 | 36,900 | -0.5 |