| 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) |
1.50 | 6.49% | 1,885,700 | 926,715 | 0 |
23
24.70
24.70
|
|
2 tháng
(2026-04-13) |
1.05 | 4.46% | 3,434,000 | 926,073 | 0 |
23
24.70
24.70
|
|
3 tháng
(2026-03-16) |
1.95 | 8.61% | 5,591,200 | 870,773 | -1.8 |
22.65
24.70
24.70
|
|
6 tháng
(2025-12-15) |
2.90 | 13.36% | 18,034,300 | 2,083,873 | 28.2 |
21.30
26.75
24.70
|
|
12 tháng
(2025-06-17) |
3.26 | 15.25% | 43,078,300 | -2,787,617 | -165.2 |
21.09
31.59
24.70
|
|
24 tháng
(2024-06-24) |
5.85 | 31.22% | 56,103,600 | -2,511,626 | -156.3 |
17.15
31.59
24.70
|
|
36 tháng
(2023-06-28) |
10.39 | 73.15% | 83,032,300 | -1,841,513 | -132.7 |
12.65
31.59
24.70
|
|
60 tháng
(2021-07-08) |
14.06 | 133.46% | 121,262,200 | -3,399,229 | -181.0 |
9.93
31.59
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
24.70
|
24,500 | 24.60 | 24.70 | 24.50 | 22,300 | 0 | 0 |
| 11/06/2026 |
24.60
|
65,900 | 24.50 | 24.60 | 24.20 | 59,900 | 35,100 | 0 |
| 10/06/2026 |
24.70
|
59,800 | 24.70 | 24.70 | 24.50 | 42,400 | 12,500 | 0 |
| 09/06/2026 |
24.70
|
54,700 | 24.50 | 24.75 | 24.50 | 50,200 | 500 | 0 |
| 08/06/2026 |
24.50
|
147,600 | 24.65 | 24.85 | 24.50 | 128,800 | 85,116 | 0 |
| 05/06/2026 |
24.65
|
23,200 | 24.65 | 24.70 | 24.60 | 16,700 | 1,000 | 0 |
| 04/06/2026 |
24.60
|
121,100 | 24.70 | 24.80 | 24.50 | 109,800 | 3,505 | 0 |
| 03/06/2026 |
24.65
|
54,100 | 24.65 | 24.70 | 24.65 | 39,200 | 2,498 | 0 |
| 02/06/2026 |
24.65
|
88,800 | 25 | 25 | 24.60 | 53,900 | 19,547 | 0 |
| 01/06/2026 |
24.65
|
225,600 | 24.20 | 24.70 | 24.15 | 191,700 | 16 | 0 |
| 29/05/2026 |
24
|
114,300 | 24.15 | 24.15 | 23.80 | 94,700 | 2,200 | 0 |
| 28/05/2026 |
23.85
|
177,400 | 23.70 | 24.20 | 23.70 | 141,200 | 21,100 | 0 |
| 27/05/2026 |
23.65
|
18,600 | 23.60 | 23.65 | 23.60 | 13,900 | 1,008 | 0 |
| 26/05/2026 |
23.60
|
42,100 | 23.45 | 23.60 | 23.45 | 23,200 | 13,905 | 0 |
| 25/05/2026 |
23.45
|
85,000 | 23.20 | 23.50 | 23.20 | 55,009 | 12,200 | 0 |
| 22/05/2026 |
23.20
|
109,100 | 23.05 | 23.20 | 23 | 18,300 | 1,300 | 0 |
| 21/05/2026 |
23.15
|
120,800 | 23.10 | 23.25 | 23 | 28,500 | 1,068 | 0 |
| 20/05/2026 |
23.30
|
75,100 | 23.30 | 23.40 | 23 | 53,502 | 9,061 | 0 |
| 19/05/2026 |
23.30
|
56,100 | 23.30 | 23.40 | 23.10 | 26,600 | 3,600 | 0 |
| 18/05/2026 |
23.30
|
117,000 | 23.05 | 23.55 | 23 | 25,400 | 28,700 | 0 |
| 15/05/2026 |
23.15
|
10,800 | 23.20 | 23.40 | 23 | 3,000 | 5,372 | 0 |
| 14/05/2026 |
23
|
61,500 | 23.10 | 23.30 | 22.95 | 13,300 | 1,200 | 0 |
| 13/05/2026 |
23.10
|
57,100 | 23.20 | 23.25 | 23.05 | 1,300 | 3,300 | 0 |
| 12/05/2026 |
23.20
|
152,800 | 23.55 | 23.60 | 23.20 | 100 | 2,100 | 0 |
| 11/05/2026 |
23.60
|
146,900 | 23.45 | 23.85 | 23.25 | 1,802 | 1,800 | 0 |
| 08/05/2026 |
23.80
|
56,300 | 23.55 | 23.90 | 23.55 | 200 | 800 | 0 |
| 07/05/2026 |
23.70
|
95,000 | 23.70 | 24.05 | 23.50 | 700 | 7,517 | 0 |
| 06/05/2026 |
23.50
|
97,500 | 23.70 | 23.80 | 23.50 | 3,500 | 1,956 | 0 |
| 05/05/2026 |
23.70
|
59,700 | 23.80 | 23.85 | 23.70 | 547 | 5 | 0 |
| 04/05/2026 |
23.85
|
63,200 | 23.75 | 24 | 23.75 | 5,450 | 9,833 | 0 |
| 29/04/2026 |
23.95
|
107,100 | 23.60 | 24.05 | 23.60 | 2,101 | 0 | 0 |
| 28/04/2026 |
24.50
|
72,800 | 24 | 24.50 | 24 | 47,100 | 1,700 | 0 |
| 24/04/2026 |
24.35
|
167,000 | 23.75 | 24.45 | 23.75 | 500 | 10,200 | 0 |
| 23/04/2026 |
23.75
|
43,700 | 23.95 | 24.05 | 23.75 | 1,400 | 700 | 0 |
| 22/04/2026 |
23.75
|
16,600 | 23.70 | 24 | 23.70 | 0 | 1,624 | 0 |
| 21/04/2026 |
24.20
|
89,200 | 24.25 | 24.35 | 23.65 | 100 | 10,800 | 0 |
| 20/04/2026 |
24.25
|
152,800 | 23.70 | 24.25 | 23.65 | 0 | 708 | 0 |
| 17/04/2026 |
23.70
|
7,300 | 23.65 | 23.70 | 23.60 | 0 | 0 | 0 |
| 16/04/2026 |
23.65
|
56,600 | 23.60 | 23.70 | 23.55 | 0 | 300 | 0 |
| 15/04/2026 |
23.65
|
99,300 | 23.60 | 23.65 | 23.45 | 0 | 12,300 | 0 |
| 14/04/2026 |
23.55
|
22,600 | 23.55 | 23.80 | 23.50 | 0 | 3,000 | 0 |
| 13/04/2026 |
23.55
|
41,900 | 23.50 | 23.65 | 23.50 | 8,000 | 6,799 | 0 |
| 10/04/2026 |
23.65
|
107,700 | 24.10 | 24.10 | 23.65 | 800 | 100 | 0 |
| 09/04/2026 |
24
|
66,000 | 24 | 24.05 | 23.75 | 1,200 | 2,400 | 0 |
| 08/04/2026 |
24.05
|
122,300 | 23.80 | 24.15 | 23.50 | 16,100 | 1,200 | 0 |
| 07/04/2026 |
23.80
|
58,100 | 23.65 | 23.85 | 23.35 | 2,100 | 4,100 | -0.1 |
| 06/04/2026 |
23.65
|
90,800 | 24.20 | 24.20 | 23.65 | 7,400 | 5,800 | 0.0 |
| 03/04/2026 |
24.20
|
129,100 | 24.40 | 24.50 | 23.80 | 21,800 | 200 | 0.5 |
| 02/04/2026 |
24.40
|
160,400 | 24 | 24.75 | 23.75 | 41,200 | 91,200 | -1.3 |
| 01/04/2026 |
24.10
|
213,000 | 23.90 | 25.75 | 23.90 | 19,300 | 7,800 | 0.3 |
| 31/03/2026 |
24.10
|
63,400 | 24 | 24.15 | 23.60 | 3,800 | 18,400 | -0.3 |
| 30/03/2026 |
23.90
|
130,100 | 23.20 | 24.20 | 23.15 | 8,000 | 0 | 0.2 |
| 27/03/2026 |
24.15
|
71,300 | 24 | 24.75 | 23.45 | 8,000 | 0 | 0.2 |
| 26/03/2026 |
24.10
|
122,500 | 24.30 | 24.50 | 24 | 2,600 | 45,300 | -1.0 |
| 25/03/2026 |
24.50
|
149,300 | 23.95 | 24.50 | 23.95 | 43,200 | 8,200 | 0.8 |
| 24/03/2026 |
23.95
|
203,500 | 23.20 | 24.20 | 23.20 | 102,700 | 100,800 | 0.1 |
| 23/03/2026 |
23.20
|
183,400 | 23.45 | 23.45 | 22.50 | 102,700 | 100,800 | 0.1 |
| 20/03/2026 |
23.45
|
101,100 | 22.55 | 23.45 | 22.45 | 39,400 | 23,200 | 0.4 |
| 19/03/2026 |
22.80
|
16,600 | 22.90 | 22.90 | 22.60 | 5,400 | 19,600 | -0.3 |
| 18/03/2026 |
22.95
|
55,400 | 22.95 | 23 | 22.80 | 1,000 | 15,400 | -0.3 |
| 17/03/2026 |
22.95
|
38,700 | 23 | 23 | 22.50 | 22,100 | 63,300 | -0.9 |
| 16/03/2026 |
22.65
|
74,500 | 22.95 | 22.95 | 22.45 | 15,600 | 11,900 | 0.1 |
| 13/03/2026 |
23
|
116,200 | 22.70 | 23.10 | 22.50 | 15,600 | 11,900 | 0.1 |
| 12/03/2026 |
22.65
|
79,600 | 23 | 23 | 22.60 | 12,600 | 15,000 | -0.1 |
| 11/03/2026 |
23
|
77,500 | 22.70 | 23.50 | 22.50 | 18,200 | 0 | 0.4 |
| 10/03/2026 |
22.65
|
178,200 | 22 | 22.85 | 22 | 62,200 | 9,800 | 1.1 |
| 09/03/2026 |
21.90
|
633,000 | 21.90 | 22.95 | 21.90 | 62,200 | 9,800 | 1.1 |
| 06/03/2026 |
23.50
|
97,400 | 23.90 | 23.90 | 23.40 | 400 | 22,300 | -0.5 |
| 05/03/2026 |
24
|
86,900 | 23.75 | 24.15 | 23.75 | 5,300 | 12,000 | -0.2 |
| 04/03/2026 |
23.75
|
156,900 | 23.55 | 23.75 | 23.05 | 21,800 | 200 | 0.5 |
| 03/03/2026 |
23.55
|
276,600 | 23.50 | 24 | 23.05 | 26,200 | 13,800 | 0.3 |
| 02/03/2026 |
23.55
|
302,500 | 23 | 24.10 | 23 | 36,300 | 10,100 | 0.7 |
| 27/02/2026 |
24.20
|
103,000 | 24.20 | 24.55 | 24.15 | 0 | 17,000 | -0.4 |
| 26/02/2026 |
24.20
|
131,200 | 24.70 | 24.70 | 24.20 | 400 | 9,100 | -0.2 |
| 25/02/2026 |
24.80
|
165,800 | 24.85 | 25 | 24.70 | 26,200 | 8,600 | 0.4 |
| 24/02/2026 |
24.85
|
77,100 | 25 | 25 | 24.65 | 5,400 | 2,700 | 0.1 |
| 23/02/2026 |
24.90
|
97,100 | 24.55 | 24.90 | 24.50 | 14,500 | 9,100 | 0.1 |
| 13/02/2026 |
24.50
|
77,900 | 24.10 | 24.60 | 24.10 | 1,000 | 4,200 | -0.1 |
| 12/02/2026 |
24.50
|
63,000 | 24.60 | 24.65 | 24.30 | 300 | 2,300 | -0.0 |
| 11/02/2026 |
24.65
|
142,600 | 23.90 | 24.75 | 23.75 | 21,800 | 0 | 0.5 |
| 10/02/2026 |
23.90
|
122,800 | 24.35 | 24.95 | 23.90 | 3,600 | 6,600 | -0.1 |
| 09/02/2026 |
24.35
|
213,800 | 25 | 25 | 24 | 5,100 | 30,800 | -0.7 |
| 06/02/2026 |
25
|
308,100 | 26.70 | 26.70 | 25 | 5,100 | 30,800 | -0.7 |
| 05/02/2026 |
26.75
|
325,600 | 27.30 | 27.45 | 26.50 | 0 | 79,900 | -2.1 |
| 04/02/2026 |
26.25
|
527,400 | 25.90 | 26.95 | 25.70 | 41,200 | 91,200 | -1.3 |
| 03/02/2026 |
25.55
|
143,500 | 25.30 | 25.95 | 25.30 | 36,300 | 10,100 | 0.7 |
| 02/02/2026 |
25.20
|
223,400 | 25.95 | 25.95 | 24.20 | 8,000 | 14,800 | -0.2 |
| 30/01/2026 |
26
|
165,100 | 26.55 | 26.55 | 25.60 | 6,100 | 54,100 | -1.2 |
| 29/01/2026 |
26.60
|
917,400 | 24.95 | 26.65 | 24.75 | 461,500 | 90,100 | 9.4 |
| 28/01/2026 |
24.95
|
194,200 | 24.90 | 25.50 | 24.80 | 81,800 | 3,400 | 2.0 |
| 27/01/2026 |
24.90
|
148,600 | 24.80 | 24.95 | 24.55 | 95,200 | 700 | 2.3 |
| 26/01/2026 |
24.80
|
243,100 | 24.35 | 24.85 | 24.30 | 210,900 | 6,900 | 5.0 |
| 23/01/2026 |
24.45
|
167,700 | 25 | 25 | 24.40 | 83,600 | 46,400 | 0.9 |
| 22/01/2026 |
25
|
139,800 | 24.80 | 25.30 | 24.80 | 70,800 | 8,300 | 1.6 |
| 21/01/2026 |
25
|
255,000 | 24.60 | 25 | 24.40 | 143,100 | 69,900 | 1.8 |
| 20/01/2026 |
24.85
|
227,000 | 24.80 | 25.10 | 24.45 | 7,900 | 31,300 | -0.6 |
| 19/01/2026 |
24.80
|
202,300 | 25.20 | 25.20 | 24.35 | 14,600 | 11,100 | 0.1 |
| 16/01/2026 |
25.10
|
390,500 | 25.90 | 25.95 | 25 | 14,900 | 14,100 | 0.0 |
| 15/01/2026 |
25.45
|
454,500 | 24.40 | 25.90 | 23.95 | 46,400 | 6,700 | 1.0 |
| 14/01/2026 |
24.35
|
426,600 | 23.90 | 24.45 | 23.85 | 55,000 | 3,800 | 1.2 |