| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2.30 | -15.03% | 155,240,000 | 253,435 | -7.8 |
12.30
15.30
12.30
|
|
2 tháng
(2026-08-05) |
-3 | -18.75% | 371,008,500 | 68,535 | -10.2 |
12.30
16
12.30
|
|
3 tháng
(2026-07-06) |
-5.70 | -30.48% | 694,481,200 | -2,383,365 | -54.8 |
12.30
19.40
12.30
|
|
6 tháng
(2026-04-07) |
-4.20 | -24.42% | 1,540,201,600 | -7,631,065 | -148.0 |
12.30
19.40
12.30
|
|
12 tháng
(2025-10-09) |
-13.70 | -51.31% | 3,736,417,600 | -35,879,765 | -983.3 |
12.30
27.40
12.30
|
|
24 tháng
(2024-10-14) |
0.52 | 4.18% | 8,241,134,271 | 2,614,254 | -300.2 |
8.90
29.20
12.30
|
|
36 tháng
(2023-10-20) |
-0.27 | -2.06% | 12,663,535,605 | -27,214,898 | -905.3 |
7.15
29.20
12.30
|
|
60 tháng
(2021-11-01) |
-3.90 | -23.08% | 19,471,180,713 | -2,954,884 | -468.0 |
4.29
29.20
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
17.57
|
16,936,600 | 17.57 | 17.96 | 17.38 | 82,500 | 227,600 | -2.7 |
| 10/06/2026 |
17.57
|
10,986,900 | 17.29 | 17.77 | 17.09 | 757,300 | 311,400 | 8.2 |
| 09/06/2026 |
17.29
|
6,961,700 | 17.29 | 17.38 | 17.00 | 5,600 | 275,400 | -4.8 |
| 08/06/2026 |
17.29
|
15,744,400 | 17.29 | 17.29 | 16.90 | 17,000 | 666,000 | -11.5 |
| 05/06/2026 |
17.29
|
9,040,600 | 17.48 | 17.67 | 17.29 | 320,200 | 71,300 | 4.5 |
| 04/06/2026 |
17.48
|
6,573,500 | 17.67 | 17.77 | 16.81 | 38,200 | 92,600 | -1.0 |
| 03/06/2026 |
17.67
|
18,804,100 | 17.00 | 17.77 | 16.42 | 3,945,200 | 106,100 | 70.0 |
| 02/06/2026 |
17.00
|
13,567,800 | 17.38 | 17.67 | 16.81 | 41,900 | 319,100 | -5.0 |
| 01/06/2026 |
17.48
|
11,885,500 | 17.29 | 17.86 | 17.19 | 121,500 | 481,100 | -6.6 |
| 29/05/2026 |
17.29
|
11,117,000 | 17.29 | 17.57 | 17.00 | 140,000 | 1,938,900 | -32.3 |
| 28/05/2026 |
17.29
|
16,785,200 | 17.48 | 17.96 | 17.29 | 333,200 | 284,600 | 0.8 |
| 27/05/2026 |
17.57
|
9,205,400 | 17.67 | 17.86 | 17.48 | 17,500 | 197,800 | -3.3 |
| 26/05/2026 |
17.67
|
31,133,800 | 17.00 | 17.96 | 17.00 | 825,200 | 1,238,700 | -7.9 |
| 25/05/2026 |
17.00
|
5,507,000 | 17.09 | 17.29 | 17.00 | 19,400 | 457,200 | -7.8 |
| 22/05/2026 |
17.00
|
17,698,700 | 16.42 | 17.38 | 16.23 | 152,000 | 210,700 | -1.2 |
| 21/05/2026 |
16.42
|
6,433,300 | 16.71 | 16.81 | 16.33 | 38,300 | 72,700 | -0.6 |
| 20/05/2026 |
16.52
|
16,894,900 | 17.09 | 17.09 | 15.94 | 1,513,800 | 18,600 | 25.1 |
| 19/05/2026 |
17.09
|
21,939,600 | 17.29 | 17.67 | 17.09 | 7,300 | 252,900 | -4.5 |
| 18/05/2026 |
17.29
|
18,875,700 | 16.90 | 17.29 | 16.71 | 1,154,900 | 2,119,100 | -17.1 |
| 15/05/2026 |
17.00
|
6,131,400 | 17.00 | 17.29 | 16.90 | 23,600 | 22,000 | 0.0 |
| 14/05/2026 |
17.00
|
6,632,100 | 17.00 | 17.19 | 16.81 | 38,500 | 74,700 | -0.6 |
| 13/05/2026 |
17.00
|
16,742,700 | 17.09 | 17.48 | 16.81 | 41,500 | 516,600 | -8.5 |
| 12/05/2026 |
17.09
|
5,939,200 | 17.09 | 17.19 | 16.90 | 45,600 | 90,200 | -0.8 |
| 11/05/2026 |
17.00
|
21,225,600 | 16.71 | 17.38 | 16.61 | 364,600 | 840,700 | -8.7 |
| 08/05/2026 |
16.71
|
9,142,500 | 16.61 | 16.90 | 16.33 | 102,800 | 0 | 1.8 |
| 07/05/2026 |
16.52
|
7,977,300 | 16.71 | 17.09 | 16.52 | 54,700 | 355,500 | -5.3 |
| 06/05/2026 |
16.81
|
15,998,400 | 16.04 | 17.00 | 15.94 | 14,400 | 606,200 | -10.3 |
| 05/05/2026 |
16.04
|
5,458,100 | 16.23 | 16.42 | 16.04 | 13,200 | 406,800 | -6.6 |
| 04/05/2026 |
16.23
|
7,359,200 | 16.42 | 16.61 | 16.23 | 0 | 919,700 | -15.6 |
| 29/04/2026 |
16.23
|
5,464,300 | 16.04 | 16.33 | 15.94 | 221,200 | 0 | 3.7 |
| 28/04/2026 |
16.04
|
3,928,300 | 16.23 | 16.42 | 16.04 | 208,500 | 194,600 | 0.2 |
| 24/04/2026 |
16.23
|
6,510,000 | 16.23 | 16.52 | 16.13 | 48,400 | 931,000 | -14.9 |
| 23/04/2026 |
16.33
|
12,989,700 | 16.33 | 16.81 | 16.13 | 166,300 | 1,102,100 | -16.1 |
| 22/04/2026 |
16.61
|
8,067,500 | 16.81 | 16.90 | 16.61 | 170,500 | 8,900 | 2.8 |
| 21/04/2026 |
16.71
|
21,479,000 | 17.29 | 17.48 | 16.71 | 100 | 2,274,800 | -40.4 |
| 20/04/2026 |
17.38
|
8,811,200 | 16.42 | 17.57 | 16.42 | 5,200 | 101,700 | -1.7 |
| 17/04/2026 |
17.38
|
12,131,200 | 17.86 | 18.15 | 17.38 | 350,000 | 591,200 | -4.5 |
| 16/04/2026 |
17.67
|
19,021,400 | 17.57 | 17.96 | 17.29 | 3,504,300 | 206,300 | 60.8 |
| 15/04/2026 |
17.48
|
24,890,100 | 17.38 | 17.96 | 17.38 | 1,412,400 | 1,900 | 26.0 |
| 14/04/2026 |
17.38
|
12,452,300 | 17.19 | 17.67 | 17.19 | 1,159,300 | 27,500 | 20.5 |
| 13/04/2026 |
17.19
|
24,550,600 | 17.19 | 17.48 | 16.81 | 1,300 | 20,800 | -0.4 |
| 10/04/2026 |
17.19
|
29,125,700 | 17.77 | 17.86 | 17.09 | 2,100 | 8,000 | -0.1 |
| 09/04/2026 |
17.29
|
22,323,000 | 17.86 | 17.96 | 17.29 | 493,100 | 3,600 | 8.9 |
| 08/04/2026 |
17.86
|
32,378,300 | 17.09 | 18.05 | 17.09 | 581,800 | 120,900 | 8.5 |
| 07/04/2026 |
16.52
|
11,287,900 | 15.85 | 16.52 | 15.75 | 279,200 | 10,000 | 4.5 |
| 06/04/2026 |
15.85
|
9,889,900 | 16.23 | 16.42 | 15.85 | 583,400 | 142,900 | 7.4 |
| 03/04/2026 |
16.23
|
8,204,800 | 16.33 | 16.71 | 16.23 | 492,500 | 3,500 | 8.4 |
| 02/04/2026 |
16.42
|
15,791,300 | 16.81 | 17.00 | 16.13 | 572,300 | 631,600 | -1.1 |
| 01/04/2026 |
16.81
|
23,775,000 | 16.42 | 17.09 | 16.33 | 8,325,400 | 890,000 | 129.9 |
| 31/03/2026 |
16.04
|
16,486,800 | 15.94 | 16.52 | 15.94 | 355,600 | 825,100 | -8.0 |
| 30/03/2026 |
16.04
|
11,768,500 | 15.85 | 16.23 | 15.17 | 184,700 | 770,700 | -9.9 |
| 27/03/2026 |
16.42
|
27,286,600 | 15.27 | 16.42 | 15.17 | 965,800 | 281,200 | 10.9 |
| 26/03/2026 |
15.27
|
13,001,400 | 15.37 | 15.56 | 14.02 | 758,500 | 36,700 | 11.4 |
| 25/03/2026 |
15.37
|
17,691,500 | 14.79 | 15.65 | 14.79 | 3,024,700 | 1,334,100 | 27.0 |
| 24/03/2026 |
14.79
|
9,864,700 | 14.98 | 15.17 | 14.60 | 194,200 | 270,900 | -1.2 |
| 23/03/2026 |
14.21
|
18,999,700 | 15.37 | 15.37 | 14.21 | 1,191,900 | 505,500 | 10.3 |
| 20/03/2026 |
15.37
|
17,057,000 | 14.40 | 15.65 | 13.92 | 6,758,600 | 919,800 | 92.8 |
| 19/03/2026 |
15.08
|
21,030,900 | 15.27 | 15.56 | 14.79 | 335,800 | 118,600 | 3.4 |
| 18/03/2026 |
15.56
|
13,893,700 | 16.04 | 16.23 | 15.37 | 42,400 | 332,200 | -4.8 |
| 17/03/2026 |
15.94
|
14,525,300 | 15.85 | 16.52 | 15.85 | 344,500 | 175,400 | 2.9 |
| 16/03/2026 |
15.75
|
14,192,600 | 15.75 | 16.23 | 15.56 | 127,400 | 127,300 | 0.0 |
| 13/03/2026 |
15.75
|
15,754,300 | 16.04 | 16.33 | 15.65 | 291,600 | 139,500 | 2.5 |
| 12/03/2026 |
16.04
|
15,539,400 | 17.29 | 17.38 | 16.04 | 144,600 | 141,000 | 0.0 |
| 11/03/2026 |
16.71
|
14,671,300 | 16.04 | 17.00 | 15.56 | 2,000,800 | 147,500 | 31.5 |
| 10/03/2026 |
15.94
|
34,412,900 | 15.85 | 17.38 | 15.46 | 132,400 | 2,127,500 | -34.1 |
| 09/03/2026 |
15.94
|
22,527,100 | 17.29 | 17.29 | 15.94 | 6,646,500 | 205,700 | 106.9 |
| 06/03/2026 |
17.67
|
28,098,300 | 18.92 | 19.01 | 17.57 | 190,800 | 1,452,500 | -23.9 |
| 05/03/2026 |
18.92
|
46,292,500 | 18.05 | 19.78 | 18.05 | 1,970,900 | 1,134,500 | 16.0 |
| 04/03/2026 |
18.05
|
23,964,400 | 17.48 | 18.05 | 17.00 | 792,000 | 604,100 | 3.6 |
| 03/03/2026 |
17.57
|
13,292,600 | 17.38 | 18.34 | 17.29 | 1,358,800 | 167,200 | 21.9 |
| 02/03/2026 |
17.38
|
19,607,000 | 18.15 | 18.15 | 16.81 | 1,107,600 | 884,600 | 4.2 |
| 27/02/2026 |
18.15
|
13,602,600 | 18.25 | 18.53 | 18.05 | 9,100 | 887,000 | -16.7 |
| 26/02/2026 |
18.25
|
7,064,800 | 18.15 | 18.34 | 17.96 | 77,600 | 314,300 | -4.5 |
| 25/02/2026 |
18.05
|
12,351,900 | 18.34 | 18.53 | 18.05 | 48,700 | 1,110,200 | -20.2 |
| 24/02/2026 |
18.34
|
22,118,000 | 17.96 | 18.73 | 17.86 | 541,500 | 704,800 | -3.3 |
| 23/02/2026 |
18.05
|
7,336,400 | 17.96 | 18.05 | 17.67 | 651,800 | 160,500 | 9.2 |
| 13/02/2026 |
17.77
|
8,232,500 | 17.57 | 17.86 | 17.38 | 1,612,800 | 100 | 29.6 |
| 12/02/2026 |
17.57
|
4,544,900 | 17.67 | 17.77 | 17.38 | 61,600 | 0 | 1.1 |
| 11/02/2026 |
17.57
|
7,871,600 | 16.90 | 17.67 | 16.81 | 455,600 | 0 | 8.3 |
| 10/02/2026 |
16.90
|
6,859,000 | 17.09 | 17.29 | 16.61 | 1,400 | 102,900 | -1.8 |
| 09/02/2026 |
17.00
|
8,063,300 | 17.67 | 17.67 | 17.00 | 22,100 | 142,500 | -2.2 |
| 06/02/2026 |
17.19
|
18,724,800 | 17.96 | 18.05 | 17.19 | 20,000 | 3,082,500 | -56.4 |
| 05/02/2026 |
18.05
|
7,716,200 | 18.44 | 18.53 | 17.86 | 20,400 | 147,700 | -2.4 |
| 04/02/2026 |
18.15
|
15,457,100 | 18.15 | 18.73 | 18.05 | 167,400 | 472,500 | -5.9 |
| 03/02/2026 |
17.96
|
15,816,800 | 18.15 | 18.34 | 17.96 | 43,500 | 3,121,300 | -58.1 |
| 02/02/2026 |
18.05
|
15,568,800 | 16.81 | 18.25 | 16.42 | 327,200 | 25,500 | 5.6 |
| 30/01/2026 |
17.96
|
14,024,700 | 17.77 | 18.25 | 17.77 | 584,800 | 482,500 | 2.0 |
| 29/01/2026 |
17.86
|
16,603,000 | 17.96 | 18.34 | 17.77 | 147,700 | 3,015,000 | -54.0 |
| 28/01/2026 |
17.96
|
11,283,600 | 18.25 | 18.44 | 17.86 | 44,100 | 1,390,400 | -25.5 |
| 27/01/2026 |
18.25
|
7,523,700 | 17.86 | 18.44 | 16.61 | 4,600 | 496,400 | -9.3 |
| 26/01/2026 |
18.25
|
21,003,400 | 18.73 | 19.01 | 17.86 | 1,700 | 122,000 | -2.3 |
| 23/01/2026 |
18.73
|
16,102,500 | 18.63 | 19.21 | 18.63 | 127,600 | 1,977,500 | -36.3 |
| 22/01/2026 |
18.63
|
13,907,700 | 18.44 | 19.01 | 18.34 | 519,200 | 1,838,700 | -25.6 |
| 21/01/2026 |
18.34
|
23,090,700 | 19.11 | 19.11 | 18.05 | 186,900 | 351,400 | -3.2 |
| 20/01/2026 |
19.01
|
14,611,300 | 19.21 | 19.69 | 19.01 | 127,800 | 137,200 | -0.2 |
| 19/01/2026 |
19.40
|
11,095,900 | 19.40 | 19.88 | 19.21 | 128,600 | 236,700 | -2.2 |
| 16/01/2026 |
19.40
|
18,108,300 | 19.69 | 19.97 | 19.11 | 2,200 | 617,800 | -12.5 |
| 15/01/2026 |
19.69
|
17,772,200 | 20.07 | 20.26 | 19.49 | 402,300 | 1,255,800 | -17.6 |
| 14/01/2026 |
19.97
|
22,393,000 | 20.07 | 20.45 | 19.30 | 663,600 | 239,400 | 8.7 |
| 13/01/2026 |
19.97
|
28,713,800 | 19.97 | 21.13 | 19.97 | 215,200 | 314,900 | -2.2 |