| 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) |
-2.60 | -9.39% | 236,382,700 | -13,274,433 | 0 |
24.90
27.80
25.20
|
|
2 tháng
(2026-04-13) |
-0.80 | -3.09% | 466,868,500 | -14,179,781 | 0 |
24.90
27.80
25.20
|
|
3 tháng
(2026-03-16) |
-0.50 | -1.95% | 738,941,400 | -53,624,908 | -807.8 |
24.30
27.80
25.20
|
|
6 tháng
(2025-12-15) |
1.10 | 4.58% | 1,889,730,900 | -101,939,108 | -2,115.9 |
24
29.70
25.20
|
|
12 tháng
(2025-06-17) |
7.58 | 43.26% | 4,247,220,800 | -143,207,738 | -3,657.1 |
17.36
29.70
25.20
|
|
24 tháng
(2024-06-24) |
10.79 | 75.39% | 6,492,930,200 | -263,170,289 | -6,736.8 |
14.31
29.70
25.20
|
|
36 tháng
(2023-06-28) |
14.63 | 139.78% | 8,098,346,700 | -317,769,482 | -8,005.8 |
10.13
29.70
25.20
|
|
60 tháng
(2021-07-08) |
12.95 | 106.52% | 9,634,229,800 | -272,873,294 | -7,093.6 |
7.40
29.70
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
25.20
|
8,151,600 | 25.35 | 25.40 | 25 | 788,402 | 2,229,400 | 0 |
| 11/06/2026 |
25.10
|
4,989,700 | 25.25 | 25.35 | 25.05 | 124,000 | 1,320,725 | 0 |
| 10/06/2026 |
25.30
|
7,331,700 | 25.20 | 25.45 | 25.10 | 1,235,400 | 1,624,400 | 0 |
| 09/06/2026 |
25.10
|
6,205,100 | 25.20 | 25.30 | 25.10 | 344,900 | 1,425,290 | 0 |
| 08/06/2026 |
25.10
|
6,508,900 | 25.25 | 25.25 | 24.95 | 216,300 | 687,168 | 0 |
| 05/06/2026 |
25.50
|
6,811,600 | 25.50 | 25.55 | 25.25 | 522,100 | 349,400 | 0 |
| 04/06/2026 |
25.45
|
6,622,800 | 25.30 | 25.50 | 25 | 449,104 | 1,250,523 | 0 |
| 03/06/2026 |
25.20
|
10,671,100 | 24.90 | 25.60 | 24.80 | 1,332,300 | 1,078,500 | 0 |
| 02/06/2026 |
24.90
|
14,726,000 | 25.75 | 25.75 | 24.90 | 240,620 | 5,087,300 | 0 |
| 01/06/2026 |
25.75
|
6,492,100 | 25.85 | 25.85 | 25.65 | 118,800 | 377,200 | 0 |
| 29/05/2026 |
25.90
|
14,130,900 | 25.85 | 26 | 25.55 | 1,558,865 | 2,548,291 | 0 |
| 28/05/2026 |
25.85
|
15,591,700 | 26.75 | 27 | 25.85 | 1,042,750 | 5,599,603 | 0 |
| 27/05/2026 |
26.70
|
10,431,600 | 26.60 | 26.70 | 26.25 | 1,143,800 | 581,800 | 0 |
| 26/05/2026 |
26.50
|
8,573,600 | 26.40 | 26.65 | 26.25 | 1,256,200 | 606,978 | 0 |
| 25/05/2026 |
26.40
|
12,112,000 | 25.90 | 26.60 | 25.90 | 5,168,900 | 889,783 | 0 |
| 22/05/2026 |
25.85
|
7,651,700 | 25.85 | 25.90 | 25.60 | 962,600 | 585,100 | 0 |
| 21/05/2026 |
25.85
|
10,622,300 | 26 | 26.25 | 25.75 | 892,200 | 1,127,800 | 0 |
| 20/05/2026 |
25.80
|
19,024,500 | 26.45 | 26.50 | 25.15 | 501,713 | 4,065,595 | 0 |
| 19/05/2026 |
26.70
|
14,045,500 | 27.50 | 27.50 | 26.65 | 342,300 | 2,279,607 | 0 |
| 18/05/2026 |
27.45
|
10,510,600 | 27.35 | 27.55 | 27.15 | 1,777,100 | 446,760 | 0 |
| 15/05/2026 |
27.55
|
13,065,500 | 27.85 | 28.10 | 27.50 | 1,047,000 | 1,454,900 | 0 |
| 14/05/2026 |
27.80
|
13,977,800 | 27.75 | 28.10 | 27.60 | 2,031,700 | 1,619,283 | 0 |
| 13/05/2026 |
27.70
|
16,286,000 | 27.40 | 27.80 | 27.25 | 980,500 | 1,557,579 | 0 |
| 12/05/2026 |
27.35
|
12,280,300 | 26.90 | 27.45 | 26.80 | 1,598,500 | 764,700 | 0 |
| 11/05/2026 |
26.90
|
11,526,600 | 27.35 | 27.50 | 26.90 | 596,555 | 423,200 | 0 |
| 08/05/2026 |
27.35
|
10,899,600 | 27.50 | 27.60 | 27.25 | 187,500 | 387,800 | 0 |
| 07/05/2026 |
27.50
|
29,836,500 | 26.65 | 27.80 | 26.65 | 3,716,700 | 529,640 | 0 |
| 06/05/2026 |
26.60
|
13,555,700 | 26.45 | 26.75 | 26.35 | 2,149,600 | 1,933,975 | 0 |
| 05/05/2026 |
26.40
|
10,206,900 | 26.40 | 26.50 | 26 | 543,248 | 1,726,153 | 0 |
| 04/05/2026 |
26.50
|
6,985,200 | 26.60 | 26.75 | 26.45 | 1,353,581 | 907,038 | 0 |
| 29/04/2026 |
26.60
|
10,196,800 | 26.55 | 26.60 | 26.20 | 414,100 | 1,865,600 | 0 |
| 28/04/2026 |
26.60
|
7,827,300 | 26.70 | 26.95 | 26.60 | 593,242 | 874,139 | 0 |
| 24/04/2026 |
26.90
|
14,997,400 | 26.65 | 27 | 26.50 | 443,300 | 2,941,840 | 0 |
| 23/04/2026 |
26.60
|
10,532,500 | 26.50 | 26.95 | 26.35 | 503,600 | 1,990,988 | 0 |
| 22/04/2026 |
26.55
|
11,107,400 | 26.60 | 26.70 | 26.25 | 1,287,520 | 1,170,200 | 0 |
| 21/04/2026 |
26.70
|
9,480,200 | 27 | 27.10 | 26.65 | 671,700 | 1,155,701 | 0 |
| 20/04/2026 |
26.90
|
19,167,600 | 26.20 | 26.95 | 26.20 | 3,708,255 | 2,103,750 | 0 |
| 17/04/2026 |
26.20
|
12,053,200 | 26.30 | 26.50 | 26.05 | 799,900 | 1,321,500 | 0 |
| 16/04/2026 |
26.10
|
7,878,000 | 26.35 | 26.40 | 26.10 | 524,400 | 413,400 | 0 |
| 15/04/2026 |
26.35
|
11,295,700 | 26.40 | 26.50 | 26.15 | 858,108 | 282,840 | 0 |
| 14/04/2026 |
26.10
|
11,232,700 | 26.15 | 26.45 | 26.05 | 312,350 | 528,653 | 0 |
| 13/04/2026 |
25.90
|
9,426,200 | 26 | 26.15 | 25.75 | 497,811 | 344,201 | 0 |
| 10/04/2026 |
26.15
|
10,812,000 | 26.35 | 26.70 | 26.15 | 461,905 | 933,824 | 0 |
| 09/04/2026 |
26.05
|
9,923,000 | 26.25 | 26.25 | 25.90 | 714,338 | 560,400 | 0 |
| 08/04/2026 |
26.35
|
23,664,600 | 25.70 | 26.50 | 25.55 | 2,120,600 | 6,240,682 | 0 |
| 07/04/2026 |
25.10
|
14,276,900 | 25.55 | 25.55 | 25.05 | 718,136 | 7,146,400 | -85.5 |
| 06/04/2026 |
25.60
|
13,406,100 | 25.50 | 25.70 | 25.25 | 220,300 | 6,034,000 | -147.4 |
| 03/04/2026 |
25.60
|
13,990,500 | 25.65 | 25.70 | 25.15 | 1,046,600 | 1,465,500 | -10.9 |
| 02/04/2026 |
25.60
|
13,794,100 | 25.60 | 25.65 | 25.25 | 327,800 | 1,370,600 | -28.6 |
| 01/04/2026 |
25.60
|
13,765,700 | 25.80 | 26 | 25.60 | 1,537,400 | 3,966,000 | -72.1 |
| 31/03/2026 |
25.45
|
17,460,200 | 25.10 | 25.50 | 25 | 1,564,400 | 4,969,200 | -85.8 |
| 30/03/2026 |
25.20
|
14,532,900 | 24.80 | 25.30 | 24.55 | 2,839,400 | 523,900 | 57.5 |
| 27/03/2026 |
25.30
|
14,613,100 | 24.60 | 25.35 | 24.55 | 2,839,400 | 523,900 | 57.5 |
| 26/03/2026 |
24.55
|
9,142,400 | 24.95 | 25 | 24.50 | 934,100 | 1,531,900 | -14.7 |
| 25/03/2026 |
24.90
|
11,108,800 | 24.50 | 25 | 24.50 | 976,100 | 5,540,300 | -111.6 |
| 24/03/2026 |
24.30
|
13,461,800 | 24.50 | 24.90 | 24.25 | 3,969,900 | 8,999,300 | -121.3 |
| 23/03/2026 |
24.30
|
24,481,200 | 24.75 | 24.75 | 23.80 | 3,969,900 | 8,999,300 | -121.3 |
| 20/03/2026 |
25
|
12,201,400 | 25.50 | 25.50 | 24.90 | 1,141,200 | 4,794,500 | -91.7 |
| 19/03/2026 |
25.65
|
13,069,900 | 25.50 | 25.70 | 25.25 | 865,300 | 1,588,600 | -18.4 |
| 18/03/2026 |
25.70
|
9,744,800 | 25.70 | 26 | 25.25 | 1,012,100 | 2,719,200 | -44.2 |
| 17/03/2026 |
25.70
|
11,718,400 | 25.70 | 26.20 | 25.65 | 1,751,300 | 856,700 | 22.7 |
| 16/03/2026 |
25.60
|
6,905,100 | 25.50 | 25.65 | 25.20 | 1,541,700 | 1,232,800 | 8.0 |
| 13/03/2026 |
25.60
|
8,896,300 | 25.30 | 25.75 | 25.20 | 1,541,700 | 1,232,800 | 8.0 |
| 12/03/2026 |
25.70
|
11,637,800 | 25.30 | 25.75 | 25.10 | 2,090,500 | 1,173,600 | 23.6 |
| 11/03/2026 |
25.75
|
14,822,800 | 25.15 | 26 | 24.95 | 2,810,400 | 4,124,700 | -33.8 |
| 10/03/2026 |
25.15
|
24,488,200 | 25 | 25.75 | 24.60 | 2,123,100 | 2,643,100 | -12.6 |
| 09/03/2026 |
24.10
|
28,176,000 | 24.10 | 25.50 | 24.10 | 2,123,100 | 2,643,100 | -12.6 |
| 06/03/2026 |
25.90
|
11,697,700 | 25.90 | 26.20 | 25.60 | 1,212,300 | 1,397,300 | -4.8 |
| 05/03/2026 |
25.95
|
18,266,100 | 26.50 | 26.60 | 25.95 | 1,035,700 | 2,740,400 | -44.7 |
| 04/03/2026 |
26.35
|
17,900,500 | 26.40 | 26.60 | 25.70 | 1,046,600 | 1,465,500 | -10.9 |
| 03/03/2026 |
26.50
|
19,337,900 | 27 | 27.10 | 26.30 | 455,900 | 1,208,200 | -20.6 |
| 02/03/2026 |
26.95
|
23,024,400 | 27.30 | 27.65 | 26.95 | 1,887,300 | 1,134,900 | 20.7 |
| 27/02/2026 |
27.95
|
13,120,700 | 28.40 | 28.40 | 27.95 | 2,766,200 | 1,552,200 | 34.2 |
| 26/02/2026 |
28.40
|
14,130,400 | 28.50 | 28.55 | 27.95 | 1,307,100 | 1,222,100 | 2.5 |
| 25/02/2026 |
28.45
|
18,493,700 | 28.50 | 28.85 | 28.20 | 2,065,600 | 2,422,000 | -10.3 |
| 24/02/2026 |
28.50
|
22,582,600 | 28.10 | 28.50 | 27.75 | 3,018,900 | 4,022,100 | -27.3 |
| 23/02/2026 |
28.20
|
10,138,800 | 28.30 | 28.50 | 28.05 | 1,501,700 | 994,900 | 14.3 |
| 13/02/2026 |
28.20
|
14,478,600 | 27.75 | 28.20 | 27.70 | 4,488,200 | 204,100 | 120.0 |
| 12/02/2026 |
27.85
|
9,614,300 | 27.85 | 28 | 27.65 | 1,974,600 | 738,100 | 34.4 |
| 11/02/2026 |
27.80
|
29,253,800 | 26.75 | 27.95 | 26.65 | 4,772,500 | 5,288,000 | -13.4 |
| 10/02/2026 |
26.80
|
12,368,700 | 26.85 | 26.90 | 26 | 1,687,800 | 3,087,700 | -37.6 |
| 09/02/2026 |
26.80
|
13,142,300 | 26.75 | 26.80 | 26.25 | 1,323,400 | 8,635,200 | -195.2 |
| 06/02/2026 |
26.50
|
27,190,700 | 27.20 | 27.50 | 26.50 | 1,323,400 | 8,635,200 | -195.2 |
| 05/02/2026 |
27.55
|
17,052,600 | 27.55 | 27.90 | 27.25 | 2,448,200 | 1,292,200 | 31.9 |
| 04/02/2026 |
27.55
|
13,382,500 | 27.55 | 27.60 | 27.20 | 327,800 | 1,370,600 | -28.6 |
| 03/02/2026 |
27.55
|
20,463,600 | 27.90 | 28 | 27.35 | 1,887,300 | 1,134,900 | 20.7 |
| 02/02/2026 |
27.80
|
16,113,700 | 28 | 28.25 | 27.25 | 704,500 | 3,534,700 | -78.2 |
| 30/01/2026 |
28.30
|
15,990,600 | 27.90 | 28.40 | 27.80 | 1,790,300 | 1,160,000 | 17.7 |
| 29/01/2026 |
27.85
|
13,587,000 | 28.55 | 28.60 | 27.80 | 231,900 | 2,166,900 | -54.5 |
| 28/01/2026 |
28.50
|
24,360,600 | 28.50 | 28.85 | 28.35 | 3,055,500 | 2,315,900 | 21.3 |
| 27/01/2026 |
29
|
15,743,500 | 28.35 | 29 | 27.80 | 812,000 | 531,500 | 8.0 |
| 26/01/2026 |
28.35
|
11,703,400 | 29.40 | 29.40 | 28.30 | 348,200 | 2,601,700 | -65.2 |
| 23/01/2026 |
29.60
|
16,077,900 | 29.25 | 29.60 | 28.65 | 478,800 | 1,496,400 | -29.4 |
| 22/01/2026 |
29.20
|
18,695,900 | 29.10 | 29.75 | 29.05 | 816,700 | 1,426,600 | -17.7 |
| 21/01/2026 |
29.05
|
24,503,900 | 28.65 | 30 | 28.30 | 935,000 | 1,768,200 | -24.4 |
| 20/01/2026 |
28.95
|
19,555,100 | 29 | 29.80 | 28.75 | 2,055,200 | 838,600 | 35.5 |
| 19/01/2026 |
28.75
|
16,574,300 | 28.50 | 29 | 28.20 | 948,400 | 870,100 | 2.1 |
| 16/01/2026 |
28.45
|
15,902,500 | 29.50 | 29.50 | 28.45 | 314,300 | 2,847,500 | -72.9 |
| 15/01/2026 |
29.55
|
32,989,100 | 27.50 | 29.55 | 26.80 | 647,600 | 3,616,200 | -80.6 |
| 14/01/2026 |
27.65
|
21,961,000 | 28.50 | 28.50 | 27.55 | 220,000 | 4,350,500 | -114.9 |