| 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) |
-3.60 | -13.43% | 44,300 | 0 | 0 |
23
26.80
24
|
|
2 tháng
(2026-04-13) |
-3.90 | -14.39% | 136,000 | 0 | 0 |
23
27.60
24
|
|
3 tháng
(2026-03-16) |
-12.40 | -34.83% | 215,600 | 0 | 0 |
23
35.60
24
|
|
6 tháng
(2025-12-15) |
2.30 | 11% | 522,300 | 0 | 0 |
20
41
24
|
|
12 tháng
(2025-06-17) |
4.56 | 24.46% | 722,100 | 0 | 0 |
18.64
41
24
|
|
24 tháng
(2024-06-24) |
1.25 | 5.70% | 829,659 | 0 | 0 |
17.32
41
24
|
|
36 tháng
(2023-06-28) |
2.96 | 14.65% | 879,326 | 0 | 0 |
16.49
41
24
|
|
60 tháng
(2021-07-08) |
5.09 | 28.07% | 998,117 | 0 | 0.0 |
14.16
41
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/06/2026 |
23.20
|
1,000 | 23.60 | 23.70 | 23.20 | 0 | 0 | 0 |
| 10/06/2026 |
23.50
|
900 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 09/06/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/06/2026 |
23.90
|
200 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 05/06/2026 |
23.50
|
500 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 04/06/2026 |
23.50
|
400 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 03/06/2026 |
23.20
|
200 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 02/06/2026 |
23
|
900 | 23.10 | 24.20 | 23 | 0 | 0 | 0 |
| 01/06/2026 |
23.20
|
400 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 29/05/2026 |
23.80
|
2,000 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 28/05/2026 |
24.40
|
1,600 | 24.20 | 24.40 | 24 | 0 | 0 | 0 |
| 27/05/2026 |
24
|
1,600 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
| 26/05/2026 |
24.80
|
3,500 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 25/05/2026 |
26.60
|
2,600 | 24.30 | 26.70 | 24 | 0 | 0 | 0 |
| 22/05/2026 |
24
|
2,700 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 21/05/2026 |
24
|
400 | 25 | 25 | 24 | 0 | 0 | 0 |
| 20/05/2026 |
24.90
|
1,900 | 25 | 25 | 24.90 | 0 | 0 | 0 |
| 19/05/2026 |
25
|
1,900 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 18/05/2026 |
24.80
|
3,100 | 24.70 | 24.80 | 24.60 | 0 | 0 | 0 |
| 15/05/2026 |
24.50
|
10,200 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 14/05/2026 |
25.10
|
2,300 | 26.90 | 26.90 | 24.50 | 0 | 0 | 0 |
| 13/05/2026 |
26.80
|
6,000 | 28.50 | 28.50 | 24.20 | 0 | 0 | 0 |
| 12/05/2026 |
27
|
7,900 | 24.20 | 27 | 24.20 | 0 | 0 | 0 |
| 11/05/2026 |
24.10
|
7,000 | 26.10 | 26.10 | 24.10 | 0 | 0 | 0 |
| 08/05/2026 |
25.70
|
5,800 | 25.60 | 26.70 | 25.40 | 0 | 0 | 0 |
| 07/05/2026 |
25.60
|
6,900 | 26.50 | 26.50 | 25.60 | 0 | 0 | 0 |
| 06/05/2026 |
26.50
|
3,800 | 27 | 27.50 | 26.50 | 0 | 0 | 0 |
| 05/05/2026 |
26.90
|
11,200 | 25 | 28.70 | 25 | 0 | 0 | 0 |
| 04/05/2026 |
25
|
2,900 | 25 | 25.10 | 24.50 | 0 | 0 | 0 |
| 29/04/2026 |
24.40
|
1,800 | 27 | 28.20 | 24 | 0 | 0 | 0 |
| 28/04/2026 |
24.80
|
1,500 | 26.40 | 26.40 | 24.10 | 0 | 0 | 0 |
| 24/04/2026 |
24.10
|
2,700 | 26 | 26 | 24 | 0 | 0 | 0 |
| 23/04/2026 |
24.60
|
5,300 | 27.50 | 27.50 | 24 | 0 | 0 | 0 |
| 22/04/2026 |
24.50
|
3,100 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 21/04/2026 |
26.20
|
5,200 | 29 | 29 | 25.40 | 0 | 0 | 0 |
| 20/04/2026 |
26.20
|
5,700 | 27.40 | 27.40 | 26 | 0 | 0 | 0 |
| 17/04/2026 |
27.60
|
1,500 | 27.70 | 27.70 | 27 | 0 | 0 | 0 |
| 16/04/2026 |
25.90
|
5,900 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 15/04/2026 |
26
|
1,300 | 27.50 | 27.50 | 26 | 0 | 0 | 0 |
| 14/04/2026 |
27
|
6,900 | 27.50 | 27.60 | 27 | 0 | 0 | 0 |
| 13/04/2026 |
27.10
|
5,300 | 26.50 | 27.80 | 26.50 | 0 | 0 | 0 |
| 10/04/2026 |
26.90
|
4,100 | 25.50 | 26.90 | 25.50 | 0 | 0 | 0 |
| 09/04/2026 |
25.50
|
1,100 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 08/04/2026 |
26.80
|
4,100 | 24.10 | 26.90 | 24.10 | 0 | 0 | 0 |
| 07/04/2026 |
25
|
2,300 | 24 | 25.30 | 23.80 | 0 | 0 | 0 |
| 06/04/2026 |
24
|
700 | 26 | 26 | 24 | 0 | 0 | 0 |
| 03/04/2026 |
25.90
|
4,000 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 02/04/2026 |
27
|
2,700 | 27.10 | 27.60 | 27 | 0 | 0 | 0 |
| 01/04/2026 |
27.10
|
4,500 | 26.90 | 27.20 | 26.90 | 0 | 0 | 0 |
| 31/03/2026 |
27
|
4,600 | 27 | 27.20 | 26.50 | 0 | 0 | 0 |
| 30/03/2026 |
27
|
4,400 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 27/03/2026 |
27
|
2,500 | 27 | 27 | 23.50 | 0 | 0 | 0 |
| 26/03/2026 |
26.90
|
1,500 | 27.10 | 27.30 | 26.80 | 0 | 0 | 0 |
| 25/03/2026 |
29
|
3,700 | 27.90 | 31 | 27 | 0 | 0 | 0 |
| 24/03/2026 |
26.50
|
8,800 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 23/03/2026 |
27.20
|
8,600 | 27.20 | 29 | 27.20 | 0 | 0 | 0 |
| 20/03/2026 |
26.20
|
4,800 | 28 | 28 | 26.20 | 0 | 0 | 0 |
| 19/03/2026 |
30.80
|
3,900 | 30.80 | 30.80 | 28 | 0 | 0 | 0 |
| 18/03/2026 |
32
|
6,700 | 33 | 33.50 | 28.50 | 0 | 0 | 0 |
| 17/03/2026 |
31
|
3,400 | 35 | 35 | 31 | 0 | 0 | 0 |
| 16/03/2026 |
35.60
|
3,200 | 37.10 | 37.50 | 32 | 0 | 0 | 0 |
| 13/03/2026 |
37.30
|
13,500 | 36.50 | 37.30 | 36.50 | 0 | 0 | 0 |
| 12/03/2026 |
36.50
|
10,300 | 33.90 | 38 | 33.90 | 0 | 0 | 0 |
| 11/03/2026 |
36
|
7,500 | 35.70 | 36 | 32 | 0 | 0 | 0 |
| 10/03/2026 |
35.20
|
11,000 | 36.50 | 37.50 | 34 | 0 | 0 | 0 |
| 09/03/2026 |
36.50
|
24,100 | 38.20 | 40 | 36.50 | 0 | 0 | 0 |
| 06/03/2026 |
37
|
20,100 | 37 | 38 | 35.60 | 0 | 0 | 0 |
| 05/03/2026 |
36.50
|
16,600 | 36.50 | 37.80 | 36 | 0 | 0 | 0 |
| 04/03/2026 |
36.50
|
24,800 | 39.60 | 42.20 | 35 | 0 | 0 | 0 |
| 03/03/2026 |
41
|
20,100 | 38 | 41 | 36.70 | 0 | 0 | 0 |
| 02/03/2026 |
36.20
|
25,300 | 32 | 36.20 | 32 | 0 | 0 | 0 |
| 27/02/2026 |
31.20
|
17,700 | 30.80 | 32.50 | 30.80 | 0 | 0 | 0 |
| 26/02/2026 |
30.20
|
8,200 | 29.60 | 32.40 | 29.60 | 0 | 0 | 0 |
| 25/02/2026 |
29.70
|
12,500 | 29.30 | 30 | 29 | 0 | 0 | 0 |
| 24/02/2026 |
29.30
|
4,900 | 26.50 | 30 | 26.50 | 0 | 0 | 0 |
| 23/02/2026 |
26.50
|
6,300 | 26 | 26.50 | 25.70 | 0 | 0 | 0 |
| 13/02/2026 |
25.80
|
1,600 | 25.90 | 25.90 | 24 | 0 | 0 | 0 |
| 12/02/2026 |
25.80
|
2,200 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 |
| 11/02/2026 |
25.90
|
900 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 10/02/2026 |
25.90
|
2,100 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 09/02/2026 |
25.90
|
600 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 06/02/2026 |
26.10
|
3,200 | 25.20 | 26.10 | 25.20 | 0 | 0 | 0 |
| 05/02/2026 |
26
|
3,300 | 24.80 | 26 | 24.80 | 0 | 0 | 0 |
| 04/02/2026 |
24.80
|
2,800 | 25 | 25.40 | 24.80 | 0 | 0 | 0 |
| 03/02/2026 |
24.80
|
1,400 | 24.70 | 24.80 | 24.70 | 0 | 0 | 0 |
| 02/02/2026 |
24.80
|
6,400 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
| 30/01/2026 |
24
|
2,900 | 24 | 25 | 23 | 0 | 0 | 0 |
| 29/01/2026 |
23
|
1,400 | 23 | 23 | 23 | 0 | 0 | 0 |
| 28/01/2026 |
24
|
1,700 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 27/01/2026 |
24.40
|
4,300 | 24.40 | 24.40 | 22.20 | 0 | 0 | 0 |
| 26/01/2026 |
22.30
|
700 | 25.40 | 25.40 | 22.20 | 0 | 0 | 0 |
| 23/01/2026 |
25.40
|
300 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 22/01/2026 |
25.20
|
5,000 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 21/01/2026 |
22
|
3,700 | 24.60 | 24.70 | 22 | 0 | 0 | 0 |
| 20/01/2026 |
24.70
|
300 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 19/01/2026 |
24.10
|
2,500 | 25 | 25 | 24.10 | 0 | 0 | 0 |
| 16/01/2026 |
25.90
|
4,400 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/01/2026 |
25.90
|
1,800 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
| 14/01/2026 |
25.70
|
6,300 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 |