| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.90 | 5.36% | 4,985,700 | -118,700 | -4.0 |
16
17.70
16.30
|
|
2 tháng
(2026-08-06) |
1.60 | 9.94% | 13,857,100 | -424,500 | -9.0 |
16
18
16.30
|
|
3 tháng
(2026-07-07) |
-2 | -10.15% | 28,989,800 | -742,200 | -14.6 |
16
20.30
16.30
|
|
6 tháng
(2026-04-08) |
1.70 | 10.62% | 74,780,100 | 117,400 | -0.2 |
15.70
20.30
16.30
|
|
12 tháng
(2025-10-10) |
4.30 | 32.09% | 126,133,600 | -558,100 | -9.1 |
11.50
20.30
16.30
|
|
24 tháng
(2024-10-15) |
10.20 | 136% | 238,035,309 | -73,903 | -4.9 |
5.50
20.30
16.30
|
|
36 tháng
(2023-10-23) |
9.80 | 124.05% | 334,130,481 | -20,620 | -4.7 |
5.50
20.30
16.30
|
|
60 tháng
(2021-11-01) |
-0.16 | -0.92% | 479,666,980 | -127,236 | -6.2 |
5.24
21.36
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
17
|
498,800 | 17.40 | 17.70 | 16.80 | 30,300 | 15,700 | 0.2 |
| 10/06/2026 |
17.30
|
590,400 | 17.10 | 17.40 | 16.60 | 40,400 | 11,100 | 0.5 |
| 09/06/2026 |
17.20
|
1,094,500 | 16.90 | 17.80 | 15.80 | 31,000 | 164,600 | -2.2 |
| 08/06/2026 |
17.10
|
1,161,900 | 18.70 | 18.90 | 17.10 | 29,400 | 16,600 | 0.3 |
| 05/06/2026 |
18.90
|
874,600 | 19 | 20.20 | 18.40 | 1,900 | 40,000 | -0.7 |
| 04/06/2026 |
18.90
|
1,322,800 | 18 | 19.60 | 18 | 118,900 | 111,200 | 0.1 |
| 03/06/2026 |
17.90
|
1,439,100 | 17.50 | 17.90 | 17.20 | 0 | 78,600 | -1.4 |
| 02/06/2026 |
17.60
|
915,400 | 17.70 | 17.90 | 17.20 | 0 | 112,200 | -2.0 |
| 01/06/2026 |
17.70
|
715,700 | 17.90 | 18.40 | 17.60 | 13,400 | 17,900 | -0.1 |
| 29/05/2026 |
18.10
|
576,200 | 17.70 | 18.30 | 17.60 | 70,300 | 0 | 1.3 |
| 28/05/2026 |
17.80
|
606,500 | 17.60 | 17.90 | 17.50 | 10,300 | 22,100 | -0.2 |
| 27/05/2026 |
17.60
|
851,300 | 17.70 | 17.80 | 17.40 | 62,000 | 2,500 | 1.0 |
| 26/05/2026 |
17.80
|
979,700 | 17.80 | 18.20 | 17.40 | 97,700 | 66,200 | 0.5 |
| 25/05/2026 |
17.90
|
1,000,400 | 18.50 | 18.80 | 17.40 | 84,000 | 101,300 | -0.3 |
| 22/05/2026 |
18.10
|
1,161,300 | 17.30 | 18.10 | 16.70 | 94,800 | 24,100 | 1.2 |
| 21/05/2026 |
17.50
|
696,800 | 17.20 | 18.60 | 16.60 | 20,400 | 48,900 | -0.5 |
| 20/05/2026 |
17.10
|
1,054,900 | 16.10 | 17.40 | 16 | 218,800 | 24,600 | 3.2 |
| 19/05/2026 |
15.90
|
354,000 | 16.10 | 16.10 | 15.80 | 12,900 | 0 | 0.2 |
| 18/05/2026 |
16
|
428,700 | 15.90 | 16.10 | 15.70 | 10,200 | 0 | 0.2 |
| 15/05/2026 |
15.90
|
380,100 | 16.20 | 16.20 | 15.90 | 21,800 | 9,700 | 0.2 |
| 14/05/2026 |
16.20
|
409,500 | 16 | 16.30 | 16 | 0 | 6,000 | -0.1 |
| 13/05/2026 |
16
|
437,200 | 16.20 | 16.50 | 16 | 9,800 | 12,100 | 0.0 |
| 12/05/2026 |
16
|
921,600 | 16 | 16.40 | 15.90 | 22,100 | 38,500 | -0.3 |
| 11/05/2026 |
16
|
424,500 | 16.40 | 16.70 | 16 | 1,700 | 20,400 | -0.3 |
| 08/05/2026 |
16.50
|
537,800 | 16.40 | 16.50 | 16 | 29,100 | 3,900 | 0.4 |
| 07/05/2026 |
16.30
|
525,700 | 16 | 16.40 | 15.80 | 62,000 | 900 | 1.0 |
| 06/05/2026 |
16
|
712,300 | 15.80 | 16.20 | 15.80 | 15,400 | 20,500 | -0.1 |
| 05/05/2026 |
15.90
|
442,300 | 15.90 | 16.10 | 15.60 | 19,900 | 20,200 | 0.0 |
| 04/05/2026 |
15.90
|
389,600 | 16 | 16 | 15.60 | 0 | 15,700 | -0.2 |
| 29/04/2026 |
16
|
798,600 | 15.80 | 16 | 15.70 | 42,900 | 0 | 0.7 |
| 28/04/2026 |
15.70
|
686,900 | 15.70 | 15.90 | 15.30 | 0 | 34,800 | -0.5 |
| 24/04/2026 |
15.80
|
363,000 | 15.80 | 16.20 | 15.70 | 15,800 | 0 | 0.2 |
| 23/04/2026 |
15.90
|
335,900 | 15.80 | 15.90 | 15.60 | 12,700 | 0 | 0.2 |
| 22/04/2026 |
15.90
|
469,200 | 15.80 | 15.90 | 15.60 | 2,800 | 1,000 | 0.0 |
| 21/04/2026 |
15.80
|
424,900 | 16.10 | 16.10 | 15.50 | 0 | 8,900 | -0.1 |
| 20/04/2026 |
16.10
|
441,300 | 16.20 | 16.20 | 15.90 | 0 | 27,000 | -0.4 |
| 17/04/2026 |
16.20
|
241,600 | 16.20 | 16.30 | 16.10 | 2,200 | 9,500 | -0.1 |
| 16/04/2026 |
16.40
|
562,700 | 16.40 | 16.40 | 16.10 | 4,400 | 24,500 | -0.3 |
| 15/04/2026 |
16.40
|
863,000 | 16.30 | 16.40 | 16 | 2,600 | 0 | 0.0 |
| 14/04/2026 |
16.30
|
827,300 | 16.20 | 16.30 | 15.90 | 16,800 | 0 | 0.3 |
| 13/04/2026 |
16
|
2,929,900 | 16.10 | 16.80 | 15.70 | 350,100 | 500 | 5.7 |
| 10/04/2026 |
16.20
|
190,300 | 15.90 | 16.20 | 15.80 | 0 | 0 | 0 |
| 09/04/2026 |
16
|
289,100 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 08/04/2026 |
16
|
260,800 | 16 | 16 | 15.80 | 0 | 3,100 | 0.0 |
| 07/04/2026 |
16
|
210,000 | 16 | 16 | 15.70 | 0 | 4,500 | -0.1 |
| 06/04/2026 |
16
|
294,500 | 15.80 | 16 | 15.70 | 3,500 | 0 | 0.1 |
| 03/04/2026 |
15.90
|
200,400 | 15.80 | 15.90 | 15.70 | 3,100 | 0 | 0.0 |
| 02/04/2026 |
15.80
|
197,200 | 15.90 | 15.90 | 15.60 | 5,600 | 7,800 | 0.0 |
| 01/04/2026 |
15.90
|
328,200 | 15.70 | 15.90 | 15.60 | 2,200 | 27,400 | -0.4 |
| 31/03/2026 |
15.50
|
235,100 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 30/03/2026 |
15.80
|
244,500 | 15.80 | 15.80 | 15.70 | 0 | 6,100 | -0.1 |
| 27/03/2026 |
15.90
|
236,100 | 15.80 | 15.90 | 15.50 | 21,100 | 52,300 | -0.5 |
| 26/03/2026 |
15.80
|
252,800 | 16.10 | 16.30 | 15.60 | 6,000 | 21,500 | -0.2 |
| 25/03/2026 |
16
|
416,700 | 16 | 16.20 | 15.70 | 35,500 | 0 | 0.6 |
| 24/03/2026 |
16
|
240,500 | 16.20 | 16.80 | 16 | 35,000 | 7,600 | 0.4 |
| 23/03/2026 |
16.10
|
223,100 | 16 | 16.50 | 15.80 | 25,300 | 14,100 | 0.2 |
| 20/03/2026 |
15.90
|
316,500 | 16.10 | 16.10 | 15.70 | 5,700 | 2,500 | 0.0 |
| 19/03/2026 |
16
|
373,000 | 16.10 | 16.20 | 15.90 | 11,700 | 3,900 | 0.1 |
| 18/03/2026 |
16.20
|
602,300 | 16.20 | 16.20 | 15.80 | 0 | 6,800 | -0.1 |
| 17/03/2026 |
15.80
|
315,800 | 16.30 | 16.40 | 15.80 | 17,600 | 20,600 | 0.0 |
| 16/03/2026 |
16.40
|
404,800 | 16.50 | 16.50 | 15.60 | 15,100 | 3,400 | 0.2 |
| 13/03/2026 |
16
|
498,100 | 16.50 | 16.90 | 15.50 | 21,700 | 3,600 | 0.3 |
| 12/03/2026 |
16.60
|
295,700 | 17.10 | 17.10 | 16.50 | 0 | 34,200 | -0.6 |
| 11/03/2026 |
17
|
441,000 | 17.10 | 17.90 | 16.40 | 28,600 | 37,900 | -0.2 |
| 10/03/2026 |
17.10
|
326,100 | 15.70 | 17.30 | 15.40 | 1,000 | 53,700 | -0.9 |
| 09/03/2026 |
15.80
|
377,200 | 16.10 | 16.10 | 14.70 | 27,800 | 31,000 | -0.1 |
| 06/03/2026 |
16.30
|
205,200 | 16.20 | 16.30 | 16.10 | 0 | 3,000 | 0.0 |
| 05/03/2026 |
16.30
|
290,200 | 16.50 | 16.80 | 16.20 | 8,500 | 10,000 | 0.0 |
| 04/03/2026 |
16.40
|
593,200 | 16.30 | 16.40 | 15.90 | 63,700 | 21,900 | 0.7 |
| 03/03/2026 |
16.60
|
312,600 | 16.20 | 16.60 | 16 | 0 | 4,700 | -0.1 |
| 02/03/2026 |
16.50
|
337,000 | 16.60 | 16.60 | 15.70 | 34,100 | 8,600 | 0.4 |
| 27/02/2026 |
16.60
|
231,600 | 16.70 | 16.80 | 16.50 | 0 | 24,800 | -0.4 |
| 26/02/2026 |
16.70
|
404,000 | 17 | 17.20 | 16.40 | 63,500 | 8,300 | 0.9 |
| 25/02/2026 |
17.20
|
374,600 | 17 | 17.20 | 16.80 | 0 | 39,100 | -0.7 |
| 24/02/2026 |
17.30
|
523,400 | 16.90 | 17.40 | 16.90 | 20,100 | 46,500 | -0.5 |
| 23/02/2026 |
17.30
|
610,500 | 16.60 | 17.30 | 16.50 | 0 | 60,400 | -1.0 |
| 13/02/2026 |
17
|
266,300 | 16.60 | 17.10 | 16.40 | 34,500 | 5,500 | 0.5 |
| 12/02/2026 |
16.60
|
189,100 | 16.50 | 16.60 | 16.40 | 17,500 | 5,000 | 0.2 |
| 11/02/2026 |
16.60
|
185,100 | 16.70 | 16.70 | 16.40 | 7,200 | 13,900 | -0.1 |
| 10/02/2026 |
16.50
|
237,700 | 16.70 | 16.70 | 16.50 | 21,300 | 15,000 | 0.1 |
| 09/02/2026 |
16.70
|
369,600 | 16.90 | 17 | 16.30 | 17,700 | 20,900 | -0.1 |
| 06/02/2026 |
17
|
284,800 | 17.10 | 17.10 | 16.70 | 3,900 | 17,200 | -0.2 |
| 05/02/2026 |
17.20
|
246,500 | 17.20 | 17.20 | 16.70 | 10,500 | 11,000 | 0.0 |
| 04/02/2026 |
17.30
|
550,600 | 17.30 | 17.40 | 16.60 | 43,600 | 900 | 0.7 |
| 03/02/2026 |
17.40
|
521,500 | 17.30 | 17.40 | 17.10 | 49,100 | 0 | 0.8 |
| 02/02/2026 |
17.30
|
199,900 | 17.40 | 17.50 | 17.10 | 20,000 | 0 | 0.3 |
| 30/01/2026 |
17.70
|
282,800 | 17.40 | 17.70 | 17.20 | 0 | 0 | 0 |
| 29/01/2026 |
17.70
|
312,500 | 17.50 | 17.70 | 17 | 0 | 500 | 0.0 |
| 28/01/2026 |
17.40
|
435,400 | 17.70 | 17.70 | 17.30 | 0 | 0 | 0 |
| 27/01/2026 |
17.90
|
336,400 | 17.70 | 17.90 | 17.50 | 0 | 0 | 0 |
| 26/01/2026 |
17.70
|
607,600 | 17.60 | 18 | 17 | 800 | 0 | 0.0 |
| 23/01/2026 |
17.80
|
551,900 | 17 | 18 | 16.70 | 500 | 0 | 0.0 |
| 22/01/2026 |
17.30
|
370,300 | 17 | 17.40 | 16.50 | 1,000 | 0 | 0.0 |
| 21/01/2026 |
17
|
479,500 | 17.30 | 17.30 | 16.40 | 2,800 | 6,800 | -0.1 |
| 20/01/2026 |
17.30
|
525,400 | 16.90 | 17.40 | 16.40 | 11,500 | 4,800 | 0.1 |
| 19/01/2026 |
17
|
457,200 | 15.70 | 17 | 15.70 | 0 | 0 | 0 |
| 16/01/2026 |
16
|
438,000 | 15.60 | 16.30 | 15 | 5,700 | 7,100 | 0.0 |
| 15/01/2026 |
16
|
381,700 | 15.10 | 16 | 14.90 | 2,700 | 4,700 | 0.0 |
| 14/01/2026 |
15.50
|
530,400 | 14.80 | 15.50 | 14.60 | 0 | 0 | 0 |
| 13/01/2026 |
14.90
|
669,600 | 14.90 | 16 | 14 | 0 | 0 | 0 |