| 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 | -7.12% | 285,074,500 | 1,825,227 | 0 |
27.70
33.45
28.10
|
|
2 tháng
(2026-04-13) |
0.70 | 2.56% | 556,054,100 | -8,120,940 | 0 |
23.40
33.45
28.10
|
|
3 tháng
(2026-03-16) |
-4.70 | -14.35% | 914,166,400 | -27,021,450 | -631.7 |
23.40
33.45
28.10
|
|
6 tháng
(2025-12-15) |
13.65 | 94.79% | 2,277,170,800 | 60,147,350 | 1,191.8 |
14.40
37.85
28.10
|
|
12 tháng
(2025-06-17) |
16.29 | 138.43% | 3,460,463,300 | 61,673,550 | 1,267.9 |
10.99
37.85
28.10
|
|
24 tháng
(2024-06-24) |
14.22 | 102.78% | 4,600,773,290 | 50,054,835 | 1,055.6 |
9.01
37.85
28.10
|
|
36 tháng
(2023-06-28) |
17.91 | 176.59% | 6,594,245,743 | 59,009,921 | 1,258.4 |
9.01
37.85
28.10
|
|
60 tháng
(2021-07-08) |
17.58 | 167.83% | 11,629,745,788 | 69,110,600 | 1,637.0 |
6.66
37.85
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
28.10
|
6,629,500 | 28 | 28.60 | 27.75 | 148,500 | 134,600 | 0 |
| 11/06/2026 |
28.05
|
4,474,400 | 28.30 | 28.70 | 28.05 | 521,500 | 335,600 | 0 |
| 10/06/2026 |
27.95
|
4,454,200 | 28.15 | 28.45 | 27.90 | 34,407 | 95,500 | 0 |
| 09/06/2026 |
28.05
|
5,079,800 | 28.80 | 28.80 | 28.05 | 29,700 | 394,200 | 0 |
| 08/06/2026 |
28.60
|
7,422,600 | 28.45 | 29.10 | 28.30 | 279,600 | 289,000 | 0 |
| 05/06/2026 |
28.50
|
6,092,200 | 28.80 | 29.40 | 28.30 | 415,000 | 690,401 | 0 |
| 04/06/2026 |
28.90
|
7,152,700 | 28.30 | 29.50 | 28.25 | 75,800 | 331,103 | 0 |
| 03/06/2026 |
27.85
|
4,898,600 | 28 | 28.35 | 27.70 | 225,800 | 529,300 | 0 |
| 02/06/2026 |
27.70
|
10,549,500 | 28.90 | 29.10 | 27.45 | 587,600 | 1,183,700 | 0 |
| 01/06/2026 |
28.60
|
9,001,700 | 29.80 | 29.85 | 28.50 | 81,200 | 3,109,501 | 0 |
| 29/05/2026 |
29.75
|
14,394,100 | 28.40 | 29.95 | 28 | 1,435,071 | 1,980,400 | 0 |
| 28/05/2026 |
28.50
|
14,151,400 | 28.25 | 29.25 | 27.50 | 1,515,103 | 1,883,103 | 0 |
| 27/05/2026 |
28.25
|
7,027,500 | 28.80 | 29.15 | 28.20 | 199,800 | 1,965,213 | 0 |
| 26/05/2026 |
28.50
|
7,751,100 | 28.70 | 29.25 | 28.30 | 345,402 | 2,388,456 | 0 |
| 25/05/2026 |
28.20
|
15,121,000 | 28.50 | 29.20 | 28.05 | 2,241,216 | 1,681,300 | 0 |
| 22/05/2026 |
29.70
|
12,254,000 | 30.95 | 31.10 | 29.60 | 1,041,600 | 1,541,500 | 0 |
| 21/05/2026 |
30.70
|
8,311,400 | 31.50 | 31.55 | 30.35 | 127,248 | 1,419,000 | 0 |
| 20/05/2026 |
31.80
|
27,302,800 | 30.35 | 32.30 | 29 | 6,071,203 | 2,078,801 | 0 |
| 19/05/2026 |
31.15
|
31,727,500 | 33.45 | 33.85 | 31.15 | 3,411,001 | 3,412,701 | 0 |
| 18/05/2026 |
33.45
|
20,890,200 | 32 | 33.95 | 31.95 | 2,452,400 | 2,859,654 | 0 |
| 15/05/2026 |
31.75
|
19,692,700 | 29.90 | 31.90 | 29.90 | 5,312,100 | 2,473,428 | 0 |
| 14/05/2026 |
30.25
|
15,952,800 | 30.50 | 31.10 | 29.65 | 4,881,950 | 2,270,462 | 0 |
| 13/05/2026 |
30.20
|
31,372,300 | 29.30 | 31.10 | 28.60 | 6,268,700 | 2,815,851 | 0 |
| 12/05/2026 |
29.10
|
27,100,600 | 28.20 | 29.45 | 27.55 | 5,333,212 | 5,108,855 | 0 |
| 11/05/2026 |
27.75
|
27,083,100 | 26.35 | 27.75 | 25.80 | 6,996,736 | 2,101,005 | 0 |
| 08/05/2026 |
25.95
|
10,019,900 | 26.30 | 26.40 | 25.55 | 1,398,155 | 1,730,323 | 0 |
| 07/05/2026 |
25.50
|
15,910,000 | 26.50 | 26.65 | 25.45 | 175,600 | 4,010,800 | 0 |
| 06/05/2026 |
26.70
|
19,346,900 | 26.65 | 27.50 | 26.10 | 2,786,000 | 3,209,065 | 0 |
| 05/05/2026 |
26.75
|
24,544,300 | 25.95 | 27 | 25.50 | 2,913,800 | 1,594,104 | 0 |
| 04/05/2026 |
25.25
|
8,112,800 | 25.25 | 25.25 | 24.75 | 1,560,800 | 343,200 | 0 |
| 29/04/2026 |
23.60
|
9,691,400 | 23.20 | 23.90 | 23.15 | 3,477,103 | 2,872,900 | 0 |
| 28/04/2026 |
23.40
|
20,263,700 | 24.80 | 25 | 23.30 | 2,106,201 | 4,430,439 | 0 |
| 24/04/2026 |
25
|
7,701,000 | 25.30 | 25.80 | 24.90 | 952,900 | 2,582,000 | 0 |
| 23/04/2026 |
25
|
16,826,400 | 26.25 | 26.25 | 24.45 | 313,400 | 4,326,900 | 0 |
| 22/04/2026 |
25.95
|
5,460,700 | 26.35 | 26.50 | 25.95 | 779,200 | 588,800 | 0 |
| 21/04/2026 |
26.10
|
9,310,600 | 26.20 | 26.70 | 25.90 | 1,138,200 | 1,074,381 | 0 |
| 20/04/2026 |
26.15
|
7,862,400 | 26.75 | 26.85 | 26 | 632,658 | 2,639,720 | 0 |
| 17/04/2026 |
26.70
|
10,425,100 | 26.30 | 26.90 | 25.80 | 1,478,100 | 857,250 | 0 |
| 16/04/2026 |
25.80
|
9,596,200 | 26.10 | 26.50 | 25.80 | 395,815 | 1,867,600 | 0 |
| 15/04/2026 |
26.15
|
11,319,000 | 26.30 | 26.95 | 25.90 | 430,700 | 1,657,200 | 0 |
| 14/04/2026 |
26.30
|
16,976,800 | 27.90 | 27.90 | 26.10 | 33,120 | 1,399,819 | 0 |
| 13/04/2026 |
27.35
|
13,428,700 | 27.25 | 27.85 | 26.80 | 628,200 | 1,081,706 | 0 |
| 10/04/2026 |
26.75
|
20,100,100 | 25.40 | 26.75 | 25.10 | 3,817,500 | 1,125,200 | 0 |
| 09/04/2026 |
25
|
8,885,200 | 25.80 | 26 | 25 | 408,305 | 2,212,800 | 0 |
| 08/04/2026 |
25.70
|
14,571,200 | 25.60 | 25.90 | 24.95 | 2,332,400 | 3,605,315 | 0 |
| 07/04/2026 |
25.15
|
10,889,200 | 25.30 | 26.20 | 24.60 | 2,332,600 | 2,859,200 | 18.9 |
| 06/04/2026 |
25.10
|
9,927,300 | 26.40 | 26.50 | 25 | 1,270,900 | 1,512,300 | -6.4 |
| 03/04/2026 |
26.35
|
9,858,500 | 26.40 | 27.10 | 26.30 | 864,600 | 6,109,200 | -190.3 |
| 02/04/2026 |
25.90
|
16,030,200 | 26.35 | 27.25 | 25.35 | 2,806,400 | 763,800 | 48.9 |
| 01/04/2026 |
26.30
|
23,335,900 | 27.65 | 28 | 26.10 | 12,200 | 460,800 | -7.3 |
| 31/03/2026 |
27.65
|
20,456,600 | 29.60 | 29.65 | 27.65 | 2,567,200 | 6,916,400 | -123.6 |
| 30/03/2026 |
29.15
|
19,698,000 | 28.45 | 29.30 | 28.10 | 1,547,200 | 1,764,600 | -5.8 |
| 27/03/2026 |
27.60
|
10,857,200 | 27.35 | 27.75 | 27 | 1,547,200 | 1,764,600 | -5.8 |
| 26/03/2026 |
27.25
|
9,550,900 | 27.75 | 27.80 | 26.50 | 1,775,000 | 2,031,200 | -6.7 |
| 25/03/2026 |
27.50
|
16,946,200 | 26.95 | 28.20 | 26.80 | 7,244,200 | 1,237,300 | 156.4 |
| 24/03/2026 |
26.40
|
20,130,400 | 26.75 | 27.45 | 24.65 | 7,389,000 | 10,262,500 | -65.6 |
| 23/03/2026 |
26.10
|
25,169,500 | 27.10 | 29 | 26.10 | 7,389,000 | 10,262,500 | -65.6 |
| 20/03/2026 |
28.05
|
34,027,800 | 29 | 29.95 | 27.25 | 9,775,700 | 2,966,700 | 189.2 |
| 19/03/2026 |
29.30
|
16,049,500 | 31.90 | 32 | 29.30 | 7,777,600 | 10,676,100 | -99.0 |
| 18/03/2026 |
30.65
|
37,080,100 | 28.45 | 32.60 | 28.45 | 1,896,700 | 1,942,600 | -1.5 |
| 17/03/2026 |
30.50
|
16,522,700 | 31.90 | 32.75 | 30.50 | 150,500 | 5,652,400 | -181.3 |
| 16/03/2026 |
32.75
|
18,025,800 | 35.05 | 35.05 | 32.75 | 712,600 | 8,391,800 | -286.2 |
| 13/03/2026 |
35.20
|
35,612,800 | 38.25 | 39.50 | 35.20 | 712,600 | 8,391,800 | -286.2 |
| 12/03/2026 |
37.80
|
17,242,000 | 37.30 | 38 | 36.50 | 1,104,300 | 3,388,000 | -84.7 |
| 11/03/2026 |
36.15
|
19,019,300 | 33.50 | 36.15 | 32.95 | 4,690,000 | 1,841,800 | 96.4 |
| 10/03/2026 |
33.80
|
31,752,600 | 35.45 | 37.90 | 33.70 | 4,679,400 | 2,024,700 | 101.7 |
| 09/03/2026 |
36.10
|
35,545,500 | 39.60 | 39.60 | 36.10 | 4,679,400 | 2,024,700 | 101.7 |
| 06/03/2026 |
37.05
|
21,561,100 | 35.80 | 37.80 | 35.70 | 5,655,600 | 1,308,400 | 160.6 |
| 05/03/2026 |
35.60
|
27,388,400 | 37.85 | 38.45 | 35.60 | 2,177,800 | 3,450,300 | -47.0 |
| 04/03/2026 |
37.85
|
27,427,500 | 36.10 | 37.95 | 34.10 | 864,600 | 6,109,200 | -190.3 |
| 03/03/2026 |
35.65
|
49,024,000 | 35.65 | 35.65 | 32.05 | 53,300 | 107,200 | -1.8 |
| 02/03/2026 |
33.35
|
4,097,400 | 33.35 | 33.35 | 33.35 | 2,302,800 | 896,800 | 34.6 |
| 27/02/2026 |
31.20
|
18,188,800 | 30.55 | 32 | 30.20 | 2,640,300 | 2,863,700 | -6.8 |
| 26/02/2026 |
30
|
23,273,900 | 29.30 | 30 | 28.35 | 5,823,400 | 2,190,100 | 106.9 |
| 25/02/2026 |
29.35
|
26,335,100 | 28.70 | 29.95 | 27.50 | 6,155,300 | 1,595,000 | 133.6 |
| 24/02/2026 |
28
|
31,801,100 | 26.85 | 28 | 26.80 | 10,134,900 | 673,700 | 262.3 |
| 23/02/2026 |
26.20
|
14,417,700 | 25.30 | 26.20 | 25.10 | 1,578,800 | 253,900 | 34.5 |
| 13/02/2026 |
24.50
|
13,364,500 | 23.95 | 24.80 | 23.70 | 2,373,500 | 12,300 | 57.1 |
| 12/02/2026 |
23.90
|
10,936,300 | 23.80 | 24.40 | 23.80 | 1,196,200 | 558,000 | 15.4 |
| 11/02/2026 |
23.45
|
13,784,700 | 23.10 | 23.70 | 22.40 | 2,882,800 | 940,400 | 44.8 |
| 10/02/2026 |
23.10
|
37,264,600 | 24.60 | 25.15 | 22.95 | 1,978,900 | 552,300 | 34.4 |
| 09/02/2026 |
24.65
|
10,409,100 | 25 | 25.10 | 24.40 | 5,909,900 | 340,200 | 136.0 |
| 06/02/2026 |
24.55
|
31,341,200 | 23.80 | 25.45 | 23.20 | 5,909,900 | 340,200 | 136.0 |
| 05/02/2026 |
24.40
|
24,530,700 | 24.55 | 25.15 | 24.15 | 3,340,600 | 1,440,600 | 46.8 |
| 04/02/2026 |
24.05
|
18,172,400 | 23.80 | 24.50 | 23.40 | 2,806,400 | 763,800 | 48.9 |
| 03/02/2026 |
23.90
|
23,657,600 | 24.30 | 24.80 | 23.90 | 2,302,800 | 896,800 | 34.6 |
| 02/02/2026 |
23.90
|
32,535,700 | 22.70 | 23.90 | 22.40 | 4,618,200 | 475,200 | 96.6 |
| 30/01/2026 |
22.40
|
22,201,400 | 22.50 | 22.90 | 22.05 | 4,670,100 | 727,500 | 88.8 |
| 29/01/2026 |
21.85
|
16,709,600 | 22 | 22.05 | 21.10 | 3,633,400 | 2,250,100 | 29.6 |
| 28/01/2026 |
21.90
|
41,660,200 | 22 | 23 | 21.50 | 2,801,300 | 817,200 | 44.2 |
| 27/01/2026 |
21.50
|
22,591,500 | 20.90 | 22 | 20.65 | 1,116,800 | 2,480,000 | -29.0 |
| 26/01/2026 |
20.85
|
24,331,600 | 20.90 | 21.55 | 20.55 | 3,164,400 | 2,055,400 | 22.8 |
| 23/01/2026 |
20.65
|
40,730,800 | 22.25 | 22.35 | 20.65 | 434,000 | 4,046,100 | -78.2 |
| 22/01/2026 |
22.20
|
31,658,700 | 23.15 | 23.20 | 22 | 2,445,400 | 6,920,000 | -102.5 |
| 21/01/2026 |
22.20
|
40,775,000 | 20.45 | 22.20 | 20.30 | 3,151,800 | 1,308,700 | 38.3 |
| 20/01/2026 |
20.75
|
23,609,200 | 21 | 21.25 | 20.70 | 3,852,600 | 1,537,400 | 48.5 |
| 19/01/2026 |
20.80
|
22,521,200 | 20.25 | 21.10 | 20.05 | 3,364,700 | 824,600 | 52.1 |
| 16/01/2026 |
20.15
|
32,240,900 | 20.85 | 21.65 | 20 | 1,855,000 | 2,815,400 | -21.0 |
| 15/01/2026 |
20.70
|
29,699,000 | 21 | 21.60 | 20.50 | 2,225,500 | 2,167,500 | 0.7 |
| 14/01/2026 |
21.40
|
38,293,200 | 21.60 | 21.90 | 20.40 | 3,286,400 | 4,802,100 | -33.0 |