| 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) |
0.40 | 1.52% | 27,297,800 | 286,700 | 0 |
25.80
26.70
26.50
|
|
2 tháng
(2026-04-20) |
0.20 | 0.75% | 49,439,100 | 273,200 | 0 |
25.80
26.70
26.50
|
|
3 tháng
(2026-03-20) |
1 | 3.89% | 78,098,600 | 13,400 | -3.7 |
25.50
26.80
26.50
|
|
6 tháng
(2025-12-22) |
-0.90 | -3.26% | 140,225,500 | -108,200 | -6.9 |
24.80
27.70
26.50
|
|
12 tháng
(2025-06-23) |
0.92 | 3.57% | 251,300,100 | -202,400 | -10.3 |
24.80
29.20
26.50
|
|
24 tháng
(2024-06-28) |
3.03 | 12.79% | 388,766,305 | 522,198 | 9.0 |
23.67
29.20
26.50
|
|
36 tháng
(2023-07-04) |
5.81 | 27.82% | 523,513,832 | 521,596 | 9.0 |
19.33
29.20
26.50
|
|
60 tháng
(2021-07-14) |
17.08 | 177.63% | 664,889,057 | 520,150 | 8.9 |
9.57
36.69
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
26.50
|
1,019,400 | 26.60 | 26.80 | 26.40 | 32,700 | 16,900 | 0 |
| 17/06/2026 |
26.70
|
914,600 | 26.60 | 26.70 | 26.40 | 33,400 | 14,500 | 0 |
| 16/06/2026 |
26.60
|
1,080,300 | 26.20 | 26.60 | 26.20 | 20,400 | 13,200 | 0 |
| 15/06/2026 |
26.40
|
1,076,600 | 26.60 | 26.60 | 26.20 | 7,800 | 32,800 | 0 |
| 12/06/2026 |
26.60
|
1,309,800 | 26.10 | 26.90 | 26.10 | 23,700 | 20,500 | 0 |
| 11/06/2026 |
26.30
|
1,051,000 | 26.10 | 26.40 | 26.10 | 42,700 | 0 | 0 |
| 10/06/2026 |
26.40
|
1,075,100 | 26.20 | 26.40 | 26 | 94,600 | 0 | 0 |
| 09/06/2026 |
26.20
|
1,125,900 | 25.80 | 26.20 | 25.80 | 100,200 | 22,000 | 0 |
| 08/06/2026 |
26
|
1,273,800 | 26 | 26 | 25.70 | 19,200 | 0 | 0 |
| 05/06/2026 |
26
|
1,574,000 | 25.60 | 26 | 25.60 | 51,500 | 0 | 0 |
| 04/06/2026 |
25.80
|
1,368,500 | 25.90 | 25.90 | 25.50 | 6,400 | 49,500 | 0 |
| 03/06/2026 |
25.90
|
663,800 | 26 | 26 | 25.70 | 2,600 | 25,500 | 0 |
| 02/06/2026 |
26
|
751,000 | 26 | 26 | 25.70 | 0 | 4,000 | 0 |
| 01/06/2026 |
26
|
1,086,200 | 25.80 | 26 | 25.70 | 6,500 | 21,000 | 0 |
| 29/05/2026 |
25.90
|
1,098,500 | 25.80 | 25.90 | 25.60 | 2,000 | 30,400 | 0 |
| 28/05/2026 |
25.90
|
871,100 | 26 | 26 | 25.50 | 0 | 3,600 | 0 |
| 27/05/2026 |
26
|
1,238,300 | 26.20 | 26.20 | 25.70 | 25,100 | 3,100 | 0 |
| 26/05/2026 |
26.20
|
1,543,200 | 26 | 26.20 | 25.80 | 18,900 | 26,400 | 0 |
| 25/05/2026 |
26
|
1,911,400 | 25.80 | 26.10 | 25.80 | 31,500 | 34,300 | 0 |
| 22/05/2026 |
26
|
1,675,600 | 26.10 | 26.10 | 25.70 | 29,600 | 1,800 | 0 |
| 21/05/2026 |
26.10
|
1,357,500 | 25.90 | 26.10 | 25.80 | 10,400 | 5,000 | 0 |
| 20/05/2026 |
26.10
|
1,605,500 | 26.30 | 26.30 | 25.60 | 51,400 | 20,900 | 0 |
| 19/05/2026 |
26.30
|
1,646,100 | 26.10 | 26.30 | 26.10 | 42,300 | 5,000 | 0 |
| 18/05/2026 |
26.20
|
474,000 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 15/05/2026 |
26.30
|
1,329,400 | 26.50 | 26.50 | 26.10 | 12,800 | 0 | 0 |
| 14/05/2026 |
26.40
|
1,354,200 | 26.20 | 26.40 | 26.10 | 4,000 | 14,900 | 0 |
| 13/05/2026 |
26.30
|
482,200 | 26.40 | 26.40 | 26.10 | 14,300 | 2,200 | 0 |
| 12/05/2026 |
26.40
|
1,335,700 | 26 | 26.40 | 26 | 12,700 | 28,100 | 0 |
| 11/05/2026 |
26.20
|
828,400 | 26.30 | 26.30 | 26.10 | 0 | 11,100 | 0 |
| 08/05/2026 |
26.30
|
1,220,200 | 26.20 | 26.30 | 26 | 0 | 24,900 | 0 |
| 07/05/2026 |
26.20
|
1,465,700 | 26.10 | 26.20 | 25.90 | 21,500 | 25,500 | 0 |
| 06/05/2026 |
26.10
|
1,258,600 | 25.80 | 26.10 | 25.70 | 20,600 | 7,700 | 0 |
| 05/05/2026 |
26
|
1,141,600 | 26.30 | 26.30 | 25.70 | 11,500 | 500 | 0 |
| 04/05/2026 |
26.30
|
1,275,400 | 26.50 | 26.50 | 26.20 | 30,700 | 19,000 | 0 |
| 29/04/2026 |
26.50
|
1,517,600 | 26.20 | 26.50 | 26.20 | 49,100 | 34,400 | 0 |
| 28/04/2026 |
26.40
|
1,618,900 | 26.10 | 26.40 | 26 | 5,100 | 33,800 | 0 |
| 24/04/2026 |
26.30
|
1,465,700 | 26 | 26.30 | 25.90 | 17,700 | 2,000 | 0 |
| 23/04/2026 |
26.20
|
944,800 | 26.40 | 26.40 | 25.90 | 16,400 | 14,900 | 0 |
| 22/04/2026 |
26.40
|
1,791,500 | 26.20 | 26.40 | 26 | 15,300 | 32,800 | 0 |
| 21/04/2026 |
26.30
|
922,100 | 26.50 | 26.50 | 26.30 | 0 | 2,000 | 0 |
| 20/04/2026 |
26.50
|
1,715,300 | 26.30 | 26.50 | 26 | 17,600 | 9,000 | 0 |
| 17/04/2026 |
26.30
|
1,602,000 | 26.40 | 26.40 | 26 | 21,200 | 5,800 | 0 |
| 16/04/2026 |
26.40
|
1,595,700 | 26.50 | 26.50 | 25.90 | 1,400 | 41,900 | 0 |
| 15/04/2026 |
26.50
|
1,620,700 | 26.10 | 26.50 | 26.10 | 3,300 | 1,000 | 0 |
| 14/04/2026 |
26.40
|
1,131,200 | 26.60 | 26.60 | 26.10 | 0 | 0 | 0 |
| 13/04/2026 |
26.60
|
1,415,300 | 26.50 | 26.60 | 26 | 1,800 | 0 | 0 |
| 10/04/2026 |
26.50
|
1,244,900 | 26.80 | 26.80 | 26.10 | 28,700 | 20,700 | 0 |
| 09/04/2026 |
26.80
|
1,811,400 | 26.70 | 26.80 | 26.40 | 0 | 15,100 | 0 |
| 08/04/2026 |
26.70
|
1,379,600 | 26.10 | 26.70 | 26.10 | 1,000 | 22,500 | 0 |
| 07/04/2026 |
26.20
|
1,900,400 | 26.40 | 26.40 | 25.50 | 500 | 112,600 | -1.1 |
| 06/04/2026 |
26.40
|
1,460,900 | 26.60 | 26.60 | 26.10 | 0 | 56,100 | -1.5 |
| 03/04/2026 |
26.60
|
1,584,100 | 26.40 | 26.60 | 26 | 57,700 | 49,300 | 0.2 |
| 02/04/2026 |
26.50
|
1,566,900 | 26.70 | 26.70 | 26.30 | 20,800 | 14,000 | 0.2 |
| 01/04/2026 |
26.70
|
1,407,700 | 26.50 | 26.80 | 26.20 | 5,300 | 7,100 | -0.0 |
| 31/03/2026 |
26.50
|
1,655,800 | 25.90 | 26.50 | 25.90 | 25,700 | 26,100 | -0.0 |
| 30/03/2026 |
26.20
|
1,427,000 | 26.20 | 26.20 | 25.50 | 22,500 | 35,600 | -0.3 |
| 27/03/2026 |
26.20
|
1,045,400 | 26 | 26.20 | 25.70 | 22,500 | 35,600 | -0.3 |
| 26/03/2026 |
26
|
1,126,900 | 26.20 | 26.20 | 25.70 | 11,700 | 26,200 | -0.4 |
| 25/03/2026 |
26.20
|
798,700 | 26 | 26.20 | 25.70 | 14,900 | 39,100 | -0.6 |
| 24/03/2026 |
26
|
1,024,000 | 25.40 | 26 | 25.40 | 14,900 | 39,100 | -0.6 |
| 23/03/2026 |
25.50
|
1,050,100 | 25.40 | 25.60 | 25 | 11,700 | 57,000 | -1.2 |
| 20/03/2026 |
25.70
|
810,800 | 25.50 | 25.70 | 25.20 | 95,800 | 16,400 | 2.0 |
| 19/03/2026 |
25.60
|
1,118,000 | 25.20 | 25.60 | 25 | 95,800 | 16,400 | 2.0 |
| 18/03/2026 |
25.50
|
800,300 | 25.20 | 25.50 | 25.20 | 2,100 | 21,300 | -0.5 |
| 17/03/2026 |
25.40
|
709,200 | 25.20 | 25.50 | 25.10 | 0 | 41,200 | -1.0 |
| 16/03/2026 |
25.20
|
650,400 | 24.80 | 25.20 | 24.80 | 0 | 46,100 | -1.2 |
| 13/03/2026 |
25
|
722,500 | 25.30 | 25.30 | 24.80 | 7,900 | 30,300 | -0.6 |
| 12/03/2026 |
25.30
|
800,300 | 25.80 | 25.90 | 25.30 | 74,700 | 33,500 | 1.1 |
| 11/03/2026 |
25.80
|
1,182,100 | 25.40 | 26 | 25.40 | 99,800 | 25,200 | 1.9 |
| 10/03/2026 |
25.40
|
1,177,000 | 24.80 | 25.40 | 24.30 | 26,500 | 115,500 | -2.3 |
| 09/03/2026 |
24.80
|
1,428,000 | 27 | 27 | 24.50 | 26,500 | 115,500 | -2.3 |
| 06/03/2026 |
27
|
837,000 | 26.80 | 27 | 26.70 | 16,100 | 54,000 | -1.0 |
| 05/03/2026 |
26.80
|
1,010,200 | 26.60 | 26.80 | 26.50 | 57,700 | 49,300 | 0.2 |
| 04/03/2026 |
26.60
|
1,213,700 | 27.10 | 27.20 | 26.20 | 9,500 | 64,900 | -1.5 |
| 03/03/2026 |
27.10
|
1,040,700 | 26.80 | 27.10 | 26.70 | 21,800 | 41,700 | -0.5 |
| 02/03/2026 |
26.80
|
1,051,300 | 27.50 | 27.60 | 26.60 | 23,200 | 29,500 | -0.2 |
| 27/02/2026 |
27.50
|
719,200 | 27.30 | 27.60 | 27.30 | 47,700 | 64,400 | -0.5 |
| 26/02/2026 |
27.50
|
1,101,200 | 27.20 | 27.50 | 27.10 | 7,500 | 2,000 | 0.1 |
| 25/02/2026 |
27.30
|
893,900 | 27.20 | 27.30 | 27.10 | 33,300 | 14,100 | 0.5 |
| 24/02/2026 |
27.30
|
964,000 | 27.60 | 27.60 | 27.10 | 40,400 | 26,300 | 0.4 |
| 23/02/2026 |
27.60
|
838,000 | 27.30 | 27.70 | 27.20 | 1,500 | 22,500 | -0.6 |
| 13/02/2026 |
27.50
|
813,600 | 27.40 | 27.60 | 27.10 | 1,700 | 22,000 | -0.6 |
| 12/02/2026 |
27.40
|
1,067,900 | 27.20 | 27.60 | 27 | 27,000 | 70,100 | -1.2 |
| 11/02/2026 |
27.40
|
1,190,900 | 27.10 | 27.50 | 27 | 41,800 | 100,700 | -1.6 |
| 10/02/2026 |
27.10
|
1,253,000 | 26.90 | 27.40 | 26.90 | 17,200 | 90,200 | -2.0 |
| 09/02/2026 |
27.10
|
1,288,100 | 26.80 | 27.30 | 26.70 | 20,600 | 16,300 | 0.1 |
| 06/02/2026 |
26.90
|
1,193,400 | 27.20 | 27.20 | 26.50 | 45,900 | 66,900 | -0.6 |
| 05/02/2026 |
27.20
|
1,288,800 | 27 | 27.50 | 26.90 | 45,900 | 66,900 | -0.6 |
| 04/02/2026 |
27.10
|
1,340,900 | 27.20 | 27.30 | 26.90 | 23,200 | 29,500 | -0.2 |
| 03/02/2026 |
27.20
|
1,390,400 | 27.10 | 27.40 | 26.90 | 82,000 | 8,900 | 2.0 |
| 02/02/2026 |
27.10
|
1,418,900 | 27.50 | 27.50 | 26.80 | 82,000 | 8,900 | 2.0 |
| 30/01/2026 |
27.50
|
1,287,100 | 27.30 | 27.50 | 27.10 | 28,200 | 21,400 | 0.2 |
| 29/01/2026 |
27.30
|
1,250,600 | 26.90 | 27.50 | 26.90 | 37,200 | 168,300 | -3.6 |
| 28/01/2026 |
27.10
|
1,390,500 | 26.90 | 27.30 | 26.80 | 100 | 111,200 | -3.0 |
| 27/01/2026 |
27
|
1,311,000 | 26.80 | 27.30 | 26.80 | 30,100 | 4,300 | 0.7 |
| 26/01/2026 |
26.90
|
1,276,400 | 27.10 | 27.10 | 26.70 | 87,300 | 99,400 | -0.3 |
| 23/01/2026 |
27.10
|
1,375,100 | 27.60 | 27.60 | 27 | 50,500 | 38,300 | 0.3 |
| 22/01/2026 |
27.60
|
1,428,100 | 27.30 | 27.80 | 27.30 | 48,200 | 1,000 | 1.3 |
| 21/01/2026 |
27.30
|
1,077,500 | 27.30 | 27.40 | 27.10 | 15,000 | 26,500 | -0.3 |
| 20/01/2026 |
27.30
|
1,116,400 | 27.70 | 27.70 | 27.10 | 147,800 | 7,800 | 3.8 |