| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.60 | 2.17% | 1,508,300 | 154,300 | 0 |
27.05
28.40
28.25
|
|
2 tháng
(2026-04-20) |
-0.15 | -0.53% | 2,905,600 | 294,900 | 0 |
27.05
28.50
28.25
|
|
3 tháng
(2026-03-20) |
0.65 | 2.36% | 4,446,700 | 270,700 | -3.7 |
27.05
28.50
28.25
|
|
6 tháng
(2025-12-22) |
-0.80 | -2.75% | 10,969,100 | -124,400 | -16.1 |
26.80
30.90
28.25
|
|
12 tháng
(2025-06-23) |
-1.48 | -4.97% | 36,463,100 | -2,826,800 | -98.1 |
26.80
33.99
28.25
|
|
24 tháng
(2024-06-28) |
-5.58 | -16.49% | 79,803,900 | -5,500,100 | -180.2 |
23.01
39.76
28.25
|
|
36 tháng
(2023-07-04) |
4.15 | 17.20% | 137,053,100 | -4,134,435 | -141.5 |
23.01
39.76
28.25
|
|
60 tháng
(2021-07-14) |
-7.20 | -20.31% | 343,714,100 | -1,743,956 | -20.8 |
12.34
48.80
28.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
28.25
|
18,900 | 28.25 | 28.35 | 28.05 | 0 | 1,000 | 0 |
| 17/06/2026 |
28.25
|
27,900 | 28.50 | 28.50 | 28.25 | 2,800 | 400 | 0 |
| 16/06/2026 |
28.40
|
11,500 | 28.40 | 28.40 | 28.20 | 500 | 0 | 0 |
| 15/06/2026 |
28.40
|
36,900 | 28.55 | 28.55 | 28.30 | 1,200 | 0 | 0 |
| 12/06/2026 |
28.25
|
40,300 | 28.15 | 28.40 | 28.10 | 4,600 | 0 | 0 |
| 11/06/2026 |
28.15
|
27,100 | 28.05 | 28.15 | 27.90 | 2,600 | 0 | 0 |
| 10/06/2026 |
28.05
|
74,100 | 27.80 | 28.25 | 27.80 | 27,500 | 0 | 0 |
| 09/06/2026 |
27.75
|
21,400 | 28 | 28.05 | 27.70 | 0 | 100 | 0 |
| 08/06/2026 |
27.80
|
102,300 | 28.20 | 28.20 | 27.60 | 4,800 | 800 | 0 |
| 05/06/2026 |
28.05
|
27,900 | 28.05 | 28.20 | 28.05 | 200 | 0 | 0 |
| 04/06/2026 |
28.05
|
11,700 | 28.05 | 28.10 | 28 | 0 | 0 | 0 |
| 03/06/2026 |
28.05
|
79,200 | 28.20 | 28.30 | 27.65 | 2,700 | 0 | 0 |
| 02/06/2026 |
28.15
|
161,700 | 27.75 | 28.20 | 27.50 | 36,300 | 400 | 0 |
| 01/06/2026 |
27.60
|
43,600 | 27.55 | 27.70 | 27.55 | 10,100 | 0 | 0 |
| 29/05/2026 |
27.55
|
51,800 | 27.05 | 27.60 | 27.05 | 0 | 0 | 0 |
| 28/05/2026 |
27.05
|
117,300 | 27.25 | 27.25 | 27 | 1,000 | 0 | 0 |
| 27/05/2026 |
27.25
|
105,900 | 27.40 | 27.40 | 27.15 | 10,000 | 400 | 0 |
| 26/05/2026 |
27.40
|
117,700 | 27.25 | 27.55 | 27.05 | 39,600 | 2,800 | 0 |
| 25/05/2026 |
27.30
|
88,200 | 27.25 | 27.55 | 27 | 8,300 | 1,200 | 0 |
| 22/05/2026 |
27.30
|
83,300 | 27.40 | 27.60 | 27.20 | 0 | 0 | 0 |
| 21/05/2026 |
27.40
|
77,400 | 27.75 | 27.75 | 27.30 | 7,800 | 0 | 0 |
| 20/05/2026 |
27.40
|
114,700 | 27.65 | 27.65 | 27.25 | 1,600 | 0 | 0 |
| 19/05/2026 |
27.65
|
86,400 | 27.80 | 27.90 | 27.65 | 0 | 1,200 | 0 |
| 18/05/2026 |
27.80
|
53,700 | 27.75 | 27.90 | 27.75 | 20,000 | 0 | 0 |
| 15/05/2026 |
27.80
|
89,300 | 28 | 28.05 | 27.70 | 0 | 0 | 0 |
| 14/05/2026 |
28
|
67,100 | 28 | 28.05 | 27.80 | 10,000 | 0 | 0 |
| 13/05/2026 |
28
|
99,900 | 27.95 | 28.05 | 27.75 | 200 | 200 | 0 |
| 12/05/2026 |
27.95
|
100,400 | 28 | 28.10 | 27.95 | 0 | 600 | 0 |
| 11/05/2026 |
28
|
142,700 | 28.05 | 28.30 | 28 | 2,800 | 11,400 | 0 |
| 08/05/2026 |
28.05
|
91,100 | 28.25 | 28.25 | 28 | 11,400 | 5,200 | 0 |
| 07/05/2026 |
28.25
|
110,800 | 28.45 | 28.50 | 28.20 | 47,500 | 0 | 0 |
| 06/05/2026 |
28.50
|
75,500 | 28.35 | 28.50 | 28.25 | 60,000 | 200 | 0 |
| 05/05/2026 |
28.35
|
46,900 | 28.30 | 28.35 | 28.10 | 0 | 4,400 | 0 |
| 04/05/2026 |
28.25
|
66,600 | 28.50 | 28.60 | 28.25 | 1,100 | 0 | 0 |
| 29/04/2026 |
28.45
|
22,300 | 28.20 | 28.45 | 28.20 | 1,000 | 0 | 0 |
| 28/04/2026 |
28.20
|
81,800 | 28.70 | 28.70 | 28.20 | 10,200 | 1,800 | 0 |
| 24/04/2026 |
28.50
|
39,100 | 28.20 | 28.70 | 28.15 | 0 | 1,600 | 0 |
| 23/04/2026 |
28.20
|
76,600 | 28.65 | 28.70 | 28.10 | 9,700 | 4,400 | 0 |
| 22/04/2026 |
28.40
|
73,100 | 28.70 | 28.70 | 28.40 | 0 | 7,200 | 0 |
| 21/04/2026 |
28.40
|
134,600 | 28.70 | 28.80 | 28.40 | 3,000 | 4,300 | 0 |
| 20/04/2026 |
28.40
|
25,800 | 28.20 | 28.40 | 28.20 | 5,000 | 0 | 0 |
| 17/04/2026 |
28.45
|
39,500 | 28.15 | 28.50 | 28.15 | 2,500 | 0 | 0 |
| 16/04/2026 |
28.45
|
32,800 | 28.40 | 28.50 | 28.10 | 200 | 1,300 | 0 |
| 15/04/2026 |
28.40
|
105,600 | 28.20 | 28.50 | 28.15 | 3,700 | 0 | 0 |
| 14/04/2026 |
28.20
|
87,100 | 28.10 | 28.30 | 28.05 | 21,200 | 0 | 0 |
| 13/04/2026 |
28.05
|
166,100 | 28.30 | 28.55 | 28 | 2,200 | 0 | 0 |
| 10/04/2026 |
28.35
|
70,000 | 28.35 | 28.65 | 28.35 | 3,800 | 0 | 0 |
| 09/04/2026 |
28.35
|
109,000 | 28.55 | 28.55 | 28.30 | 5,000 | 300 | 0 |
| 08/04/2026 |
28.40
|
83,400 | 28.60 | 28.80 | 28.30 | 16,000 | 6,500 | 0 |
| 07/04/2026 |
27.90
|
82,800 | 27.85 | 28.30 | 27.85 | 58,000 | 7,100 | -0.0 |
| 06/04/2026 |
27.90
|
19,800 | 28.05 | 28.30 | 27.85 | 8,000 | 6,500 | 0.0 |
| 03/04/2026 |
28.05
|
50,700 | 28.15 | 28.20 | 28 | 10,000 | 1,100 | 0.3 |
| 02/04/2026 |
28.25
|
35,800 | 28.70 | 28.70 | 28.25 | 0 | 150,000 | -4.5 |
| 01/04/2026 |
28.40
|
116,200 | 28.40 | 28.55 | 28.25 | 0 | 100 | -0.0 |
| 31/03/2026 |
28.25
|
49,000 | 28.30 | 28.50 | 28.25 | 1,800 | 0 | 0.1 |
| 30/03/2026 |
28.30
|
66,600 | 28 | 28.30 | 27.70 | 8,800 | 27,000 | -0.5 |
| 27/03/2026 |
28.30
|
105,300 | 28.15 | 28.35 | 28.10 | 8,800 | 27,000 | -0.5 |
| 26/03/2026 |
28.15
|
30,800 | 28 | 28.70 | 28 | 1,400 | 100 | 0.0 |
| 25/03/2026 |
28.15
|
88,800 | 27.90 | 28.20 | 27.90 | 45,300 | 0 | 1.3 |
| 24/03/2026 |
27.95
|
65,700 | 27.95 | 28.05 | 27.55 | 13,000 | 12,900 | 0.0 |
| 23/03/2026 |
27.10
|
62,400 | 27.15 | 27.50 | 26.80 | 13,000 | 12,900 | 0.0 |
| 20/03/2026 |
27.60
|
73,700 | 27.95 | 28.15 | 27.45 | 10,100 | 4,200 | 0.2 |
| 19/03/2026 |
26.80
|
38,500 | 28.10 | 28.20 | 26.80 | 2,700 | 1,600 | 0.0 |
| 18/03/2026 |
28.20
|
32,500 | 28.25 | 28.40 | 28.10 | 1,000 | 0 | 0.0 |
| 17/03/2026 |
28.25
|
40,000 | 28.20 | 28.45 | 28.15 | 11,600 | 0 | 0.3 |
| 16/03/2026 |
28.20
|
85,800 | 28.40 | 28.40 | 28.05 | 18,900 | 0 | 0.5 |
| 13/03/2026 |
28.30
|
68,400 | 28.05 | 28.40 | 28.05 | 18,900 | 0 | 0.5 |
| 12/03/2026 |
28.35
|
44,200 | 28.20 | 28.40 | 28.10 | 8,900 | 6,100 | 0.1 |
| 11/03/2026 |
28.40
|
76,600 | 27.50 | 28.50 | 27.50 | 15,300 | 0 | 0.4 |
| 10/03/2026 |
28
|
98,200 | 27.95 | 28 | 27.10 | 30,000 | 0 | 0.8 |
| 09/03/2026 |
26.80
|
298,800 | 27.55 | 28.20 | 26.80 | 30,000 | 0 | 0.8 |
| 06/03/2026 |
28.80
|
103,600 | 28.95 | 29 | 28.70 | 0 | 800 | -0.0 |
| 05/03/2026 |
29.20
|
24,000 | 29.15 | 29.30 | 29.15 | 100 | 600 | -0.0 |
| 04/03/2026 |
29.15
|
153,800 | 29 | 29.20 | 28.45 | 10,000 | 1,100 | 0.3 |
| 03/03/2026 |
29
|
124,900 | 29.20 | 29.50 | 29 | 1,600 | 4,600 | -0.1 |
| 02/03/2026 |
29.20
|
235,000 | 28.60 | 29.55 | 28.60 | 9,300 | 1,900 | 0.2 |
| 27/02/2026 |
29.60
|
104,400 | 29.75 | 29.75 | 29.50 | 0 | 5,900 | -0.2 |
| 26/02/2026 |
29.60
|
85,700 | 30 | 30 | 29.60 | 0 | 600 | -0.0 |
| 25/02/2026 |
29.95
|
381,700 | 30.10 | 30.35 | 29.50 | 19,000 | 191,600 | -5.2 |
| 24/02/2026 |
29.90
|
124,100 | 30.10 | 30.10 | 29.70 | 0 | 0 | 0 |
| 23/02/2026 |
29.95
|
114,700 | 29.60 | 30 | 29.55 | 42,900 | 800 | 1.3 |
| 13/02/2026 |
29.20
|
27,400 | 29.20 | 29.25 | 29.10 | 900 | 0 | 0.0 |
| 12/02/2026 |
29.15
|
36,300 | 29.10 | 29.35 | 29.10 | 1,100 | 0 | 0.0 |
| 11/02/2026 |
29.10
|
40,600 | 29.10 | 29.35 | 29.05 | 0 | 0 | 0 |
| 10/02/2026 |
29.05
|
54,000 | 29.35 | 29.50 | 29 | 500 | 0 | 0.0 |
| 09/02/2026 |
29.25
|
40,100 | 29.25 | 29.40 | 29.25 | 0 | 9,300 | -0.3 |
| 06/02/2026 |
29.30
|
111,500 | 29.50 | 29.50 | 29.05 | 0 | 9,300 | -0.3 |
| 05/02/2026 |
29.60
|
143,000 | 30.20 | 30.20 | 29.60 | 0 | 0 | 0 |
| 04/02/2026 |
29.75
|
317,900 | 30.40 | 30.40 | 29.75 | 0 | 150,000 | -4.5 |
| 03/02/2026 |
30.25
|
296,700 | 29.20 | 30.40 | 29.15 | 9,300 | 1,900 | 0.2 |
| 02/02/2026 |
28.90
|
129,400 | 29.40 | 29.40 | 28.75 | 1,200 | 11,000 | -0.3 |
| 30/01/2026 |
29.20
|
60,500 | 29 | 29.55 | 29 | 800 | 0 | 0.0 |
| 29/01/2026 |
29
|
103,100 | 28.80 | 29 | 28.75 | 0 | 0 | 0 |
| 28/01/2026 |
28.85
|
79,500 | 28.90 | 28.95 | 28.80 | 7,200 | 1,100 | 0.2 |
| 27/01/2026 |
28.90
|
139,600 | 28.90 | 29 | 28.70 | 0 | 6,900 | -0.2 |
| 26/01/2026 |
28.90
|
180,700 | 29.70 | 29.70 | 28.80 | 1,000 | 300 | 0.0 |
| 23/01/2026 |
29.75
|
184,400 | 30.05 | 30.45 | 29.50 | 100 | 30,600 | -0.9 |
| 22/01/2026 |
30
|
157,600 | 30.50 | 30.50 | 29.80 | 7,600 | 0 | 0.2 |
| 21/01/2026 |
29.95
|
148,800 | 30.60 | 30.60 | 29.80 | 0 | 8,300 | -0.3 |
| 20/01/2026 |
30.55
|
155,200 | 31 | 31.30 | 30.50 | 0 | 108,400 | -3.3 |