| 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) |
-2.90 | -10.62% | 68,599,000 | -4,437,477 | 0 |
24
28.15
24.20
|
|
2 tháng
(2026-04-13) |
-4.90 | -16.72% | 143,326,600 | -12,055,846 | 0 |
24
29.30
24.20
|
|
3 tháng
(2026-03-16) |
-6.50 | -21.04% | 303,290,300 | -11,392,550 | 32.8 |
24
31.10
24.20
|
|
6 tháng
(2025-12-15) |
2.45 | 11.16% | 803,721,400 | 3,837,050 | 433.5 |
21.95
34
24.20
|
|
12 tháng
(2025-06-17) |
3.18 | 14.97% | 1,396,664,200 | -23,566,830 | -105.5 |
20.75
34
24.20
|
|
24 tháng
(2024-06-24) |
5.70 | 30.51% | 2,064,742,300 | -26,584,142 | -209.2 |
15.41
34
24.20
|
|
36 tháng
(2023-06-28) |
7.13 | 41.30% | 2,808,929,100 | -52,180,675 | -1,095.5 |
14.89
34
24.20
|
|
60 tháng
(2021-07-08) |
16.19 | 197.37% | 4,822,950,000 | -47,516,064 | -133.1 |
7.83
34
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
24.20
|
1,578,400 | 24.50 | 24.55 | 24.15 | 97,500 | 460,100 | 0 |
| 11/06/2026 |
24.40
|
1,916,100 | 24.10 | 24.55 | 24.10 | 225,000 | 406,400 | 0 |
| 10/06/2026 |
24.10
|
2,716,300 | 24.05 | 24.35 | 23.80 | 294,700 | 480,100 | 0 |
| 09/06/2026 |
24
|
3,512,900 | 24.55 | 24.65 | 23.90 | 181,188 | 519,774 | 0 |
| 08/06/2026 |
24.50
|
2,600,500 | 25 | 25 | 24.50 | 32,588 | 438,600 | 0 |
| 05/06/2026 |
25.10
|
857,800 | 25.15 | 25.35 | 25.10 | 3,000 | 30,500 | 0 |
| 04/06/2026 |
25.25
|
1,399,800 | 24.95 | 25.70 | 24.95 | 60,500 | 452,098 | 0 |
| 03/06/2026 |
25.15
|
2,079,400 | 25.15 | 25.25 | 24.70 | 188,072 | 477,100 | 0 |
| 02/06/2026 |
25.15
|
2,628,500 | 25.70 | 25.80 | 25 | 400 | 731,300 | 0 |
| 01/06/2026 |
25.65
|
2,212,000 | 25.80 | 25.85 | 25.50 | 9,100 | 344,800 | 0 |
| 29/05/2026 |
25.90
|
3,258,300 | 25.85 | 26 | 25.50 | 184,100 | 255,465 | 0 |
| 28/05/2026 |
25.85
|
2,182,800 | 26.10 | 26.25 | 25.80 | 189,600 | 199,000 | 0 |
| 27/05/2026 |
26.15
|
1,298,400 | 26.30 | 26.45 | 26.10 | 67,000 | 169,105 | 0 |
| 26/05/2026 |
26.20
|
1,744,700 | 26 | 26.30 | 26 | 110,400 | 410,000 | 0 |
| 25/05/2026 |
26.10
|
3,079,100 | 26.25 | 26.40 | 25.85 | 195,800 | 366,900 | 0 |
| 22/05/2026 |
26.45
|
2,609,600 | 26.70 | 26.95 | 26.35 | 332,800 | 264,563 | 0 |
| 21/05/2026 |
26.30
|
2,414,100 | 26.85 | 27 | 26.10 | 139,300 | 791,503 | 0 |
| 20/05/2026 |
26.85
|
5,026,300 | 26.80 | 27.10 | 25.60 | 1,099,101 | 611,668 | 0 |
| 19/05/2026 |
26.95
|
4,795,200 | 28.35 | 28.35 | 26.70 | 127,000 | 613,500 | 0 |
| 18/05/2026 |
28.15
|
9,223,600 | 27.15 | 28.45 | 27.10 | 960,400 | 255,300 | 0 |
| 15/05/2026 |
27
|
3,328,400 | 26.95 | 27.20 | 26.55 | 110,500 | 575,165 | 0 |
| 14/05/2026 |
26.90
|
3,022,800 | 27.30 | 27.60 | 26.80 | 356,900 | 611,911 | 0 |
| 13/05/2026 |
27.30
|
6,692,400 | 26.70 | 27.80 | 26.35 | 221,600 | 521,774 | 0 |
| 12/05/2026 |
26.65
|
3,465,100 | 26.70 | 26.75 | 26.20 | 588,011 | 280,428 | 0 |
| 11/05/2026 |
26.40
|
3,170,400 | 26 | 26.55 | 25.85 | 382,900 | 632,600 | 0 |
| 08/05/2026 |
25.85
|
2,547,400 | 26 | 26.20 | 25.75 | 41,100 | 278,098 | 0 |
| 07/05/2026 |
26
|
3,729,200 | 26.55 | 26.70 | 25.95 | 41,826 | 622,098 | 0 |
| 06/05/2026 |
26.55
|
2,049,100 | 26.65 | 26.65 | 26.40 | 212,589 | 320,536 | 0 |
| 05/05/2026 |
26.55
|
4,425,800 | 26.20 | 26.60 | 25.75 | 691,200 | 1,148,100 | 0 |
| 04/05/2026 |
26.05
|
3,474,600 | 26.30 | 26.95 | 26.05 | 171,200 | 1,794,760 | 0 |
| 29/04/2026 |
26.50
|
5,017,400 | 25.65 | 26.80 | 25.50 | 1,018,800 | 1,700,500 | 0 |
| 28/04/2026 |
25.65
|
5,514,300 | 26.55 | 26.95 | 25.50 | 505,798 | 1,281,043 | 0 |
| 24/04/2026 |
26.45
|
5,565,000 | 27.05 | 27.45 | 26.30 | 1,158,500 | 1,129,400 | 0 |
| 23/04/2026 |
27
|
6,983,300 | 28.10 | 28.25 | 26.65 | 130,400 | 1,289,500 | 0 |
| 22/04/2026 |
28
|
2,836,500 | 28.20 | 28.60 | 27.90 | 3,400 | 1,065,501 | 0 |
| 21/04/2026 |
28.20
|
3,078,500 | 28.70 | 28.75 | 28.20 | 146,184 | 132,000 | 0 |
| 20/04/2026 |
28.60
|
2,164,100 | 29.10 | 29.15 | 28.50 | 30,600 | 363,260 | 0 |
| 17/04/2026 |
28.90
|
5,571,000 | 28.65 | 29.45 | 28.50 | 506,200 | 437,200 | 0 |
| 16/04/2026 |
28.65
|
2,675,300 | 28.55 | 28.90 | 28.25 | 120,002 | 580,780 | 0 |
| 15/04/2026 |
28.35
|
4,142,400 | 28.80 | 29 | 28.30 | 138,400 | 1,166,100 | 0 |
| 14/04/2026 |
28.70
|
4,443,700 | 29.50 | 29.50 | 28.65 | 80,600 | 219,823 | 0 |
| 13/04/2026 |
29.30
|
3,874,500 | 29.30 | 29.70 | 29.30 | 926,700 | 71,052 | 0 |
| 10/04/2026 |
29.10
|
5,892,100 | 28.60 | 29.65 | 28.40 | 734,600 | 337,072 | 0 |
| 09/04/2026 |
28.50
|
3,240,000 | 28.75 | 29.45 | 28.40 | 70,800 | 464,100 | 0 |
| 08/04/2026 |
28.90
|
4,350,500 | 28.60 | 28.90 | 27.90 | 110,100 | 108,152 | 0 |
| 07/04/2026 |
27.95
|
3,635,800 | 28.05 | 28.55 | 27.75 | 982,420 | 256,500 | 39.9 |
| 06/04/2026 |
27.60
|
5,406,800 | 28.75 | 29 | 27.60 | 59,300 | 87,300 | -0.8 |
| 03/04/2026 |
28.80
|
3,194,800 | 29.55 | 29.65 | 28.80 | 2,613,000 | 1,652,500 | 28.1 |
| 02/04/2026 |
29.50
|
3,658,700 | 29.15 | 29.55 | 28.65 | 377,400 | 459,200 | -2.1 |
| 01/04/2026 |
28.90
|
8,083,700 | 30 | 30.05 | 28.80 | 6,000 | 68,200 | -1.4 |
| 31/03/2026 |
29.85
|
10,183,900 | 31 | 31 | 29.30 | 113,400 | 832,400 | -21.6 |
| 30/03/2026 |
30.85
|
7,216,500 | 30.95 | 31.70 | 30.80 | 2,252,800 | 211,900 | 64.2 |
| 27/03/2026 |
30.80
|
9,590,700 | 31.30 | 31.85 | 30.65 | 2,252,800 | 211,900 | 64.2 |
| 26/03/2026 |
31.10
|
12,313,800 | 29.40 | 31.20 | 28.50 | 932,600 | 1,505,900 | -16.1 |
| 25/03/2026 |
29.40
|
5,732,000 | 29 | 29.90 | 28.70 | 58,100 | 202,700 | -4.2 |
| 24/03/2026 |
28.80
|
4,313,800 | 29.75 | 29.75 | 28.45 | 1,354,600 | 727,700 | 17.6 |
| 23/03/2026 |
28.70
|
8,107,900 | 28.70 | 29.90 | 28 | 1,354,600 | 727,700 | 17.6 |
| 20/03/2026 |
28.85
|
9,134,100 | 30.80 | 30.85 | 28.70 | 459,100 | 1,442,700 | -29.2 |
| 19/03/2026 |
30.75
|
10,387,100 | 31.65 | 31.70 | 29.75 | 651,400 | 311,500 | 9.9 |
| 18/03/2026 |
30.75
|
7,434,500 | 29 | 30.75 | 28.85 | 928,600 | 2,325,600 | -41.7 |
| 17/03/2026 |
28.75
|
26,655,800 | 30 | 30.50 | 28.75 | 34,700 | 1,385,700 | -43.2 |
| 16/03/2026 |
30.90
|
11,431,200 | 33.20 | 33.30 | 30.90 | 561,300 | 1,925,600 | -48.6 |
| 13/03/2026 |
33.20
|
17,041,900 | 35 | 35.80 | 32.50 | 561,300 | 1,925,600 | -48.6 |
| 12/03/2026 |
34
|
22,324,700 | 32.35 | 34 | 32.35 | 2,637,600 | 980,500 | 55.0 |
| 11/03/2026 |
31.80
|
13,819,800 | 31.30 | 31.85 | 29.90 | 972,600 | 672,100 | 9.4 |
| 10/03/2026 |
31.30
|
16,556,300 | 30.20 | 32 | 30 | 1,423,100 | 1,089,800 | 10.9 |
| 09/03/2026 |
29.95
|
39,829,000 | 33.30 | 33.30 | 29.90 | 1,423,100 | 1,089,800 | 10.9 |
| 06/03/2026 |
31.15
|
15,649,900 | 31.05 | 31.50 | 30.50 | 706,800 | 435,500 | 8.5 |
| 05/03/2026 |
30.50
|
19,382,300 | 30.95 | 31.60 | 29.60 | 3,689,700 | 1,472,300 | 67.8 |
| 04/03/2026 |
30.60
|
27,509,400 | 32.50 | 32.50 | 29.35 | 2,613,000 | 1,652,500 | 28.1 |
| 03/03/2026 |
31.35
|
21,491,100 | 31.50 | 31.50 | 29.60 | 1,132,900 | 80,700 | 30.9 |
| 02/03/2026 |
29.50
|
17,341,600 | 29.50 | 29.50 | 29 | 183,900 | 312,000 | -3.3 |
| 27/02/2026 |
27.60
|
18,937,700 | 26.75 | 28 | 26.70 | 737,200 | 2,030,200 | -34.9 |
| 26/02/2026 |
26.50
|
8,774,600 | 27 | 27.05 | 26.35 | 31,800 | 413,300 | -10.3 |
| 25/02/2026 |
26.80
|
9,320,500 | 27.10 | 27.20 | 26.60 | 252,800 | 253,300 | -0.1 |
| 24/02/2026 |
26.90
|
22,734,000 | 25.65 | 27.15 | 25.50 | 1,592,600 | 173,800 | 37.3 |
| 23/02/2026 |
25.40
|
5,447,000 | 25.30 | 25.80 | 25.15 | 348,900 | 125,700 | 5.7 |
| 13/02/2026 |
25
|
4,495,300 | 25.05 | 25.30 | 24.95 | 600,700 | 307,000 | 7.3 |
| 12/02/2026 |
25
|
3,259,800 | 25.25 | 25.40 | 25 | 43,500 | 109,800 | -1.7 |
| 11/02/2026 |
25.25
|
5,130,300 | 25.10 | 25.55 | 24.80 | 752,200 | 1,141,100 | -9.6 |
| 10/02/2026 |
25.10
|
6,919,400 | 25.40 | 25.45 | 24.60 | 2,919,300 | 676,300 | 56.5 |
| 09/02/2026 |
25.35
|
6,154,200 | 24.90 | 25.45 | 24.40 | 2,087,500 | 143,200 | 48.1 |
| 06/02/2026 |
24.70
|
6,412,400 | 24.75 | 25.10 | 24.15 | 2,087,500 | 143,200 | 48.1 |
| 05/02/2026 |
25
|
10,423,200 | 25.35 | 25.75 | 25 | 1,716,300 | 579,000 | 28.9 |
| 04/02/2026 |
25
|
5,946,500 | 24.85 | 25.15 | 24.60 | 377,400 | 459,200 | -2.1 |
| 03/02/2026 |
24.70
|
9,295,200 | 24.65 | 25.45 | 24.50 | 183,900 | 312,000 | -3.3 |
| 02/02/2026 |
24.45
|
5,514,200 | 24.10 | 24.50 | 23.90 | 535,600 | 551,600 | -0.5 |
| 30/01/2026 |
23.95
|
4,599,700 | 24.25 | 24.25 | 23.85 | 526,200 | 308,500 | 5.2 |
| 29/01/2026 |
23.90
|
3,282,800 | 23.85 | 24.05 | 23.40 | 103,000 | 602,900 | -11.9 |
| 28/01/2026 |
23.60
|
3,524,900 | 23.60 | 23.90 | 23.40 | 261,300 | 223,200 | 0.9 |
| 27/01/2026 |
23.30
|
3,200,400 | 23.10 | 23.70 | 23.05 | 547,100 | 144,500 | 9.4 |
| 26/01/2026 |
23
|
11,076,900 | 24.55 | 24.60 | 22.85 | 560,400 | 523,200 | 0.4 |
| 23/01/2026 |
24.55
|
6,074,700 | 25.85 | 25.85 | 24.40 | 28,700 | 401,200 | -9.5 |
| 22/01/2026 |
25.85
|
18,893,400 | 24.80 | 26.35 | 24.80 | 603,500 | 536,400 | 1.7 |
| 21/01/2026 |
24.65
|
7,793,300 | 24.15 | 24.70 | 24.10 | 535,600 | 893,600 | -8.8 |
| 20/01/2026 |
24.30
|
4,862,900 | 24.30 | 24.70 | 24.15 | 463,800 | 334,100 | 3.1 |
| 19/01/2026 |
24.20
|
2,722,200 | 24.20 | 24.45 | 24 | 340,100 | 72,500 | 6.5 |
| 16/01/2026 |
24.10
|
4,680,200 | 24.40 | 24.50 | 24 | 442,300 | 312,800 | 3.1 |
| 15/01/2026 |
24.30
|
5,419,400 | 24.95 | 24.95 | 24.30 | 175,600 | 205,400 | -0.8 |
| 14/01/2026 |
24.90
|
12,596,300 | 24.65 | 25.50 | 24.20 | 1,033,100 | 1,132,000 | -2.7 |