| 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) |
-0.80 | -3.20% | 37,600 | 0 | 0 |
24
25
24
|
|
2 tháng
(2026-04-13) |
-1.90 | -7.28% | 63,300 | 0 | 0 |
24
26.10
24
|
|
3 tháng
(2026-03-16) |
-1.30 | -5.10% | 96,100 | 0 | 0 |
24
26.10
24
|
|
6 tháng
(2025-12-15) |
-3.30 | -12% | 259,000 | 0 | 0 |
24
28.30
24
|
|
12 tháng
(2025-06-17) |
-5.41 | -18.27% | 1,473,700 | 0 | 0 |
24
30.34
24
|
|
24 tháng
(2024-06-24) |
-0.42 | -1.72% | 5,651,258 | 0 | 0 |
24
36.60
24
|
|
36 tháng
(2023-06-28) |
-4.22 | -14.85% | 9,453,733 | 0 | 0 |
22.20
36.60
24
|
|
60 tháng
(2021-07-08) |
18.73 | 342.25% | 15,185,876 | 0 | 0 |
4.76
48.29
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
|
4,800 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/06/2026 |
24.20
|
4,700 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 10/06/2026 |
24.20
|
400 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 09/06/2026 |
24.20
|
4,700 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 |
| 08/06/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 05/06/2026 |
24.30
|
1,200 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 04/06/2026 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 03/06/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/06/2026 |
24.20
|
1,900 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 01/06/2026 |
24.60
|
200 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
| 29/05/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.80 | 0 | 0 | 0 |
| 28/05/2026 |
24.90
|
2,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 27/05/2026 |
24.90
|
1,700 | 24.40 | 24.90 | 24.40 | 0 | 0 | 0 |
| 26/05/2026 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 25/05/2026 |
24.10
|
1,000 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 |
| 22/05/2026 |
24.50
|
600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 21/05/2026 |
24.80
|
2,800 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 |
| 20/05/2026 |
24.50
|
2,600 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 19/05/2026 |
24.80
|
300 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 |
| 18/05/2026 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 15/05/2026 |
24.80
|
6,000 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
| 14/05/2026 |
24.80
|
3,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 13/05/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/05/2026 |
25
|
1,000 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 11/05/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/05/2026 |
24.90
|
4,900 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 07/05/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/05/2026 |
24.50
|
3,200 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
| 05/05/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 04/05/2026 |
25.10
|
700 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 29/04/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/04/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/04/2026 |
25
|
3,800 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 23/04/2026 |
24.80
|
800 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 22/04/2026 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 21/04/2026 |
25
|
2,800 | 26 | 26 | 24.80 | 0 | 0 | 0 |
| 20/04/2026 |
24.60
|
3,200 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 17/04/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 16/04/2026 |
25.80
|
400 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 15/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 14/04/2026 |
25.90
|
400 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 13/04/2026 |
26.10
|
3,400 | 24.80 | 26.10 | 24.80 | 0 | 0 | 0 |
| 10/04/2026 |
24.80
|
1,100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 09/04/2026 |
25.70
|
2,100 | 24.70 | 25.70 | 24.60 | 0 | 0 | 0 |
| 08/04/2026 |
24.50
|
200 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 07/04/2026 |
24.50
|
700 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 06/04/2026 |
24.60
|
400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 03/04/2026 |
24.80
|
1,200 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 02/04/2026 |
25
|
800 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 01/04/2026 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 31/03/2026 |
25.20
|
400 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 30/03/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 27/03/2026 |
25.40
|
1,100 | 25 | 25.40 | 24.80 | 0 | 0 | 0 |
| 26/03/2026 |
25.80
|
1,100 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 |
| 25/03/2026 |
24.50
|
5,300 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 |
| 24/03/2026 |
24.20
|
800 | 25.10 | 25.10 | 24.20 | 0 | 0 | 0 |
| 23/03/2026 |
25.10
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 20/03/2026 |
25.20
|
1,900 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 19/03/2026 |
25.30
|
5,600 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
| 18/03/2026 |
25.60
|
900 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 17/03/2026 |
25.60
|
4,100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 16/03/2026 |
25.50
|
4,200 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
| 13/03/2026 |
25.60
|
7,900 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 |
| 12/03/2026 |
25.70
|
700 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 11/03/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 10/03/2026 |
25.80
|
13,100 | 25.40 | 25.80 | 25.30 | 0 | 0 | 0 |
| 09/03/2026 |
25.20
|
4,400 | 26 | 26 | 25.20 | 0 | 0 | 0 |
| 06/03/2026 |
26
|
4,500 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 05/03/2026 |
26.50
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 04/03/2026 |
26.60
|
900 | 26.40 | 26.60 | 26 | 0 | 0 | 0 |
| 03/03/2026 |
26.50
|
2,700 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 02/03/2026 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/02/2026 |
26.40
|
1,600 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 26/02/2026 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 25/02/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 24/02/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 23/02/2026 |
26.80
|
4,700 | 27 | 27 | 26 | 0 | 0 | 0 |
| 13/02/2026 |
27
|
300 | 26.70 | 27 | 26.60 | 0 | 0 | 0 |
| 12/02/2026 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 11/02/2026 |
26.50
|
2,900 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 10/02/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 09/02/2026 |
26.10
|
400 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 06/02/2026 |
26
|
8,800 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 05/02/2026 |
26.40
|
4,000 | 26.70 | 26.80 | 26.40 | 0 | 0 | 0 |
| 04/02/2026 |
26.50
|
3,800 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 03/02/2026 |
26.50
|
500 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 02/02/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 30/01/2026 |
26.50
|
2,300 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 29/01/2026 |
26.60
|
1,300 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
26.60
|
11,100 | 27 | 27 | 26.40 | 0 | 0 | 0 |
| 27/01/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 26/01/2026 |
26.80
|
800 | 27 | 27.30 | 26.80 | 0 | 0 | 0 |
| 23/01/2026 |
26.90
|
3,400 | 27.10 | 27.10 | 26.90 | 0 | 0 | 0 |
| 22/01/2026 |
27.10
|
3,100 | 27.20 | 27.20 | 27.10 | 0 | 0 | 0 |
| 21/01/2026 |
27
|
5,500 | 27.50 | 27.70 | 27 | 0 | 0 | 0 |
| 20/01/2026 |
27.20
|
4,100 | 27.20 | 27.30 | 27.10 | 0 | 0 | 0 |
| 19/01/2026 |
27.20
|
3,300 | 27.20 | 27.20 | 27.10 | 0 | 0 | 0 |
| 16/01/2026 |
27.20
|
6,200 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 |
| 15/01/2026 |
27.20
|
4,900 | 27.30 | 27.30 | 27.10 | 0 | 0 | 0 |
| 14/01/2026 |
27.30
|
3,500 | 27.60 | 27.60 | 27.30 | 0 | 0 | 0 |