| 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) |
-1.05 | -4.07% | 314,403,500 | -42,674,029 | 0 |
24.60
25.85
24.85
|
|
2 tháng
(2026-04-13) |
-1.70 | -6.43% | 569,186,700 | -35,859,401 | 0 |
24.60
26.70
24.85
|
|
3 tháng
(2026-03-16) |
-1.35 | -5.17% | 905,372,300 | -52,760,881 | -239.7 |
24.60
26.70
24.85
|
|
6 tháng
(2025-12-15) |
1 | 4.21% | 2,695,330,800 | 129,249,119 | 4,782.4 |
23.75
29
24.85
|
|
12 tháng
(2025-06-17) |
5.99 | 31.90% | 6,613,062,000 | -42,839,094 | 639.8 |
18.76
29
24.85
|
|
24 tháng
(2024-06-24) |
9.97 | 67.42% | 10,641,090,800 | -53,107,805 | -897.2 |
14.49
29
24.85
|
|
36 tháng
(2023-06-28) |
13.20 | 114.28% | 14,282,492,800 | -55,246,787 | -929.4 |
10.86
29
24.85
|
|
60 tháng
(2021-07-08) |
10.67 | 75.84% | 19,906,247,000 | 12,040,095 | 1,193.0 |
7.66
29
24.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
24.85
|
20,423,200 | 25 | 25.20 | 24.85 | 1,361,101 | 3,695,400 | 0 |
| 11/06/2026 |
24.75
|
4,549,700 | 24.65 | 24.75 | 24.55 | 1,185,350 | 1,432,390 | 0 |
| 10/06/2026 |
24.70
|
9,375,900 | 24.65 | 24.85 | 24.65 | 563,800 | 4,103,800 | 0 |
| 09/06/2026 |
24.65
|
9,759,500 | 24.65 | 24.85 | 24.55 | 1,118,175 | 4,504,616 | 0 |
| 08/06/2026 |
24.60
|
12,089,800 | 24.90 | 24.90 | 24.55 | 238,600 | 1,707,700 | 0 |
| 05/06/2026 |
25
|
8,343,500 | 25.05 | 25.15 | 25 | 2,809,800 | 1,300,856 | 0 |
| 04/06/2026 |
25
|
8,558,000 | 25.05 | 25.20 | 24.90 | 925,023 | 1,497,100 | 0 |
| 03/06/2026 |
25.20
|
14,476,800 | 24.65 | 25.20 | 24.65 | 5,117,600 | 4,184,631 | 0 |
| 02/06/2026 |
24.65
|
12,839,400 | 25.10 | 25.15 | 24.65 | 199,230 | 3,282,976 | 0 |
| 01/06/2026 |
25.10
|
5,172,200 | 25.10 | 25.15 | 24.90 | 1,199,242 | 599,036 | 0 |
| 29/05/2026 |
25
|
8,171,700 | 25 | 25.20 | 24.85 | 278,605 | 823,010 | 0 |
| 28/05/2026 |
25
|
9,614,600 | 25.40 | 25.60 | 25 | 634,500 | 1,066,983 | 0 |
| 27/05/2026 |
25.40
|
12,599,300 | 25.55 | 25.65 | 25.30 | 734,123 | 2,503,599 | 0 |
| 26/05/2026 |
25.50
|
18,673,500 | 24.80 | 25.55 | 24.80 | 4,999,829 | 3,333,005 | 0 |
| 25/05/2026 |
24.80
|
10,183,000 | 24.80 | 25 | 24.75 | 3,147,028 | 3,304,122 | 0 |
| 22/05/2026 |
24.65
|
14,993,300 | 24.85 | 24.90 | 24.50 | 550,700 | 6,512,275 | 0 |
| 21/05/2026 |
24.80
|
18,632,200 | 24.70 | 24.90 | 24.60 | 3,638,550 | 10,677,072 | 0 |
| 20/05/2026 |
24.60
|
38,940,600 | 25.10 | 25.30 | 24.50 | 1,812,658 | 10,919,561 | 0 |
| 19/05/2026 |
25.05
|
30,322,900 | 25.55 | 25.60 | 25.05 | 1,388,531 | 10,597,237 | 0 |
| 18/05/2026 |
25.50
|
18,793,500 | 25.65 | 25.65 | 25.40 | 1,237,988 | 798,612 | 0 |
| 15/05/2026 |
25.65
|
22,577,500 | 26.05 | 26.05 | 25.60 | 4,689,211 | 3,909,021 | 0 |
| 14/05/2026 |
25.85
|
13,084,300 | 25.85 | 26.10 | 25.80 | 2,414,500 | 2,246,000 | 0 |
| 13/05/2026 |
25.80
|
12,652,300 | 25.90 | 26 | 25.75 | 234,210 | 2,487,680 | 0 |
| 12/05/2026 |
25.90
|
11,264,200 | 26 | 26.10 | 25.90 | 764,210 | 1,156,068 | 0 |
| 11/05/2026 |
26
|
16,618,800 | 26.20 | 26.35 | 25.95 | 2,747,200 | 1,635,400 | 0 |
| 08/05/2026 |
26.15
|
22,204,000 | 26.10 | 26.55 | 26.05 | 3,353,601 | 2,453,220 | 0 |
| 07/05/2026 |
26.10
|
16,786,200 | 26.15 | 26.30 | 26 | 1,697,758 | 2,031,932 | 0 |
| 06/05/2026 |
26.05
|
16,164,500 | 26 | 26.15 | 25.85 | 2,123,827 | 1,422,200 | 0 |
| 05/05/2026 |
25.95
|
12,314,500 | 26 | 26.10 | 25.75 | 1,871,430 | 1,208,646 | 0 |
| 04/05/2026 |
26.10
|
10,177,100 | 26.15 | 26.40 | 26.05 | 2,260,877 | 2,056,499 | 0 |
| 29/04/2026 |
26.05
|
13,290,000 | 26 | 26.15 | 25.85 | 1,136,433 | 1,382,000 | 0 |
| 28/04/2026 |
26
|
12,572,800 | 26.20 | 26.25 | 26 | 1,295,284 | 2,696,784 | 0 |
| 24/04/2026 |
26.20
|
9,074,600 | 26.40 | 26.40 | 26.20 | 1,726,300 | 1,092,300 | 0 |
| 23/04/2026 |
26.40
|
15,289,400 | 26.20 | 27 | 26.15 | 477,695 | 741,700 | 0 |
| 22/04/2026 |
26.20
|
8,424,700 | 26.35 | 26.40 | 26.10 | 677,890 | 0 | 0 |
| 21/04/2026 |
26.30
|
13,041,700 | 26.40 | 26.60 | 26.30 | 948,500 | 1,780,889 | 0 |
| 20/04/2026 |
26.35
|
13,276,300 | 26.45 | 26.60 | 26.35 | 392,118 | 1,199,000 | 0 |
| 17/04/2026 |
26.45
|
8,604,100 | 26.30 | 26.60 | 26.30 | 0 | 331,903 | 0 |
| 16/04/2026 |
26.30
|
12,841,800 | 26.50 | 26.60 | 26.20 | 5,600 | 757,900 | 0 |
| 15/04/2026 |
26.60
|
11,553,900 | 26.70 | 26.85 | 26.60 | 2,514,000 | 1,182,100 | 0 |
| 14/04/2026 |
26.70
|
16,255,100 | 26.70 | 26.80 | 26.50 | 6,053,200 | 1,095,500 | 0 |
| 13/04/2026 |
26.45
|
15,029,500 | 26.35 | 26.65 | 26.25 | 2,016,846 | 1,024,100 | 0 |
| 10/04/2026 |
26.70
|
30,327,300 | 26.80 | 27.10 | 26.65 | 4,868,046 | 1,144,400 | 0 |
| 09/04/2026 |
26.50
|
14,977,100 | 26.50 | 26.70 | 26.35 | 3,498,500 | 1,346,460 | 0 |
| 08/04/2026 |
26.60
|
33,405,300 | 26.45 | 26.65 | 26.10 | 4,380,354 | 15,798,600 | 0 |
| 07/04/2026 |
25.60
|
15,315,200 | 25.75 | 25.80 | 25.45 | 948,201 | 6,453,321 | -93.9 |
| 06/04/2026 |
25.65
|
11,655,100 | 26 | 26 | 25.60 | 10,200 | 1,765,600 | -45.7 |
| 03/04/2026 |
25.95
|
10,974,700 | 26.30 | 26.45 | 25.95 | 451,900 | 487,800 | -0.9 |
| 02/04/2026 |
26.30
|
23,391,700 | 26.50 | 26.55 | 25.90 | 3,224,100 | 616,500 | 72.5 |
| 01/04/2026 |
26.50
|
18,947,700 | 27 | 27.10 | 26.50 | 3,347,600 | 309,200 | 76.6 |
| 31/03/2026 |
26.45
|
20,965,700 | 25.95 | 26.70 | 25.95 | 60,500 | 1,249,700 | -31.3 |
| 30/03/2026 |
25.75
|
11,214,500 | 25.80 | 26.10 | 25.65 | 56,300 | 1,499,200 | -37.4 |
| 27/03/2026 |
26.15
|
12,866,700 | 25.75 | 26.20 | 25.60 | 56,300 | 1,499,200 | -37.4 |
| 26/03/2026 |
25.80
|
13,683,600 | 26.35 | 26.35 | 25.70 | 1,037,400 | 753,500 | 7.8 |
| 25/03/2026 |
26
|
13,825,500 | 25.95 | 26.25 | 25.85 | 140,100 | 847,100 | -18.1 |
| 24/03/2026 |
25.60
|
13,041,100 | 25.75 | 26 | 25.40 | 150,200 | 2,179,600 | -51.1 |
| 23/03/2026 |
25
|
21,672,100 | 25.60 | 25.65 | 24.85 | 150,200 | 2,179,600 | -51.1 |
| 20/03/2026 |
25.95
|
13,305,900 | 26.30 | 26.35 | 25.95 | 0 | 984,700 | -25.7 |
| 19/03/2026 |
26.40
|
19,724,200 | 26.05 | 26.50 | 25.90 | 444,000 | 104,100 | 9.1 |
| 18/03/2026 |
26.30
|
14,929,500 | 26.70 | 26.90 | 25.75 | 3,900 | 66,800 | -1.7 |
| 17/03/2026 |
26.35
|
9,514,500 | 26.40 | 26.75 | 26.25 | 0 | 3,900 | -0.1 |
| 16/03/2026 |
26.10
|
12,448,200 | 26.15 | 26.50 | 26.10 | 109,400 | 549,400 | -11.5 |
| 13/03/2026 |
26.15
|
17,314,700 | 26.20 | 26.50 | 25.80 | 109,400 | 549,400 | -11.5 |
| 12/03/2026 |
26.25
|
19,075,600 | 26.50 | 26.80 | 26 | 0 | 99,400 | -2.6 |
| 11/03/2026 |
26.80
|
22,212,600 | 26.55 | 27 | 26.45 | 300 | 806,700 | -21.5 |
| 10/03/2026 |
26.55
|
37,844,500 | 26.10 | 26.55 | 25.60 | 919,700 | 954,800 | -0.9 |
| 09/03/2026 |
24.85
|
73,057,300 | 24.90 | 25.65 | 24.85 | 919,700 | 954,800 | -0.9 |
| 06/03/2026 |
26.70
|
22,166,600 | 27.10 | 27.15 | 26.65 | 1,978,900 | 919,700 | 28.8 |
| 05/03/2026 |
27.05
|
17,308,700 | 27.45 | 27.55 | 27 | 1,403,100 | 637,500 | 21.1 |
| 04/03/2026 |
26.95
|
42,105,200 | 27.10 | 27.40 | 26.35 | 451,900 | 487,800 | -0.9 |
| 03/03/2026 |
27.05
|
42,244,700 | 27.75 | 27.85 | 27 | 220,300 | 1,757,400 | -43.0 |
| 02/03/2026 |
27.65
|
51,175,400 | 28 | 28.20 | 27.60 | 5,903,300 | 804,000 | 141.9 |
| 27/02/2026 |
28.50
|
14,848,500 | 28.75 | 28.85 | 28.50 | 577,800 | 220,300 | 10.3 |
| 26/02/2026 |
28.80
|
16,056,700 | 28.90 | 29.10 | 28.45 | 1,077,800 | 1,309,400 | -6.3 |
| 25/02/2026 |
28.75
|
28,088,400 | 28.50 | 29.30 | 28.30 | 1,130,100 | 1,077,200 | 1.4 |
| 24/02/2026 |
28.25
|
27,187,100 | 28.50 | 28.50 | 28.15 | 1,239,800 | 1,066,500 | 5.1 |
| 23/02/2026 |
28.35
|
19,036,000 | 28.80 | 28.85 | 28.30 | 893,500 | 758,300 | 3.9 |
| 13/02/2026 |
28.30
|
21,371,900 | 28.60 | 28.60 | 28.30 | 903,000 | 967,300 | -1.7 |
| 12/02/2026 |
28.35
|
27,983,900 | 29.30 | 29.30 | 28.30 | 903,500 | 1,375,100 | -12.8 |
| 11/02/2026 |
29
|
104,577,300 | 28.10 | 29.50 | 28.05 | 49,483,900 | 673,000 | 1,408.5 |
| 10/02/2026 |
27.85
|
51,318,500 | 27.80 | 28.50 | 27.50 | 20,764,900 | 446,600 | 572.0 |
| 09/02/2026 |
27.60
|
25,413,800 | 27.80 | 28.10 | 27.40 | 17,337,600 | 1,892,800 | 422.6 |
| 06/02/2026 |
27.35
|
49,957,800 | 27 | 28.10 | 26.45 | 17,337,600 | 1,892,800 | 422.6 |
| 05/02/2026 |
27.05
|
25,285,900 | 27.85 | 27.90 | 27.05 | 6,113,700 | 3,152,400 | 81.7 |
| 04/02/2026 |
27.80
|
25,733,700 | 27.85 | 28.10 | 27.55 | 3,224,100 | 616,500 | 72.5 |
| 03/02/2026 |
27.70
|
50,769,200 | 27.50 | 28.10 | 27.50 | 5,903,300 | 804,000 | 141.9 |
| 02/02/2026 |
27.30
|
25,977,600 | 27.20 | 27.60 | 26.95 | 1,051,700 | 2,719,400 | -45.4 |
| 30/01/2026 |
27.20
|
28,064,600 | 26.75 | 27.20 | 26.60 | 6,004,400 | 1,461,500 | 122.8 |
| 29/01/2026 |
26.70
|
19,308,300 | 26.90 | 26.95 | 26.30 | 2,780,300 | 1,822,500 | 25.5 |
| 28/01/2026 |
26.55
|
17,954,900 | 26.55 | 26.75 | 26.20 | 3,299,700 | 3,623,100 | -8.5 |
| 27/01/2026 |
26.50
|
19,201,000 | 26.15 | 26.60 | 26.10 | 4,209,300 | 666,500 | 93.6 |
| 26/01/2026 |
26.10
|
31,708,000 | 26.75 | 26.85 | 26 | 4,403,400 | 3,644,200 | 19.9 |
| 23/01/2026 |
26.95
|
23,036,800 | 26.95 | 27.10 | 26.65 | 2,537,300 | 1,545,500 | 26.7 |
| 22/01/2026 |
26.95
|
17,506,700 | 27.15 | 27.45 | 26.90 | 1,372,400 | 1,393,500 | -0.5 |
| 21/01/2026 |
27
|
27,066,700 | 27.30 | 27.50 | 26.90 | 2,575,400 | 560,400 | 54.6 |
| 20/01/2026 |
27.40
|
28,109,000 | 27.75 | 28 | 27.10 | 2,038,200 | 1,663,700 | 10.0 |
| 19/01/2026 |
27.50
|
27,218,600 | 27.20 | 27.60 | 27.15 | 2,915,900 | 963,800 | 53.6 |
| 16/01/2026 |
27.05
|
20,359,500 | 27.40 | 27.70 | 27.05 | 1,034,400 | 1,368,200 | -9.2 |
| 15/01/2026 |
27.25
|
34,596,800 | 27.05 | 27.55 | 26.80 | 2,165,700 | 400,500 | 48.0 |
| 14/01/2026 |
27.15
|
45,126,300 | 27.60 | 27.95 | 26.85 | 3,608,800 | 655,200 | 80.9 |