| 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) |
-0.70 | -2.37% | 134,000 | 400 | 0 |
28.50
29.50
28.70
|
|
2 tháng
(2026-04-13) |
-1.50 | -4.95% | 338,400 | 1,700 | 0 |
28.50
31
28.70
|
|
3 tháng
(2026-03-16) |
-2.40 | -7.69% | 532,600 | 1,700 | 0.0 |
28.50
31.30
28.70
|
|
6 tháng
(2025-12-15) |
-3.90 | -11.93% | 1,381,600 | -95,000 | -3.1 |
28.50
36
28.70
|
|
12 tháng
(2025-06-17) |
-2.31 | -7.44% | 3,064,600 | -96,000 | -3.1 |
28.50
36
28.70
|
|
24 tháng
(2024-06-24) |
-2.99 | -9.40% | 6,732,677 | -131,400 | -4.2 |
27.45
39.69
28.70
|
|
36 tháng
(2023-06-28) |
3.89 | 15.61% | 8,084,673 | -188,600 | -5.8 |
23.16
39.69
28.70
|
|
60 tháng
(2021-07-08) |
6.52 | 29.25% | 16,655,218 | -1,107,230 | -36.8 |
20.93
39.69
28.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
28.70
|
8,400 | 28.50 | 28.80 | 28 | 100 | 0 | 0 |
| 11/06/2026 |
28.80
|
600 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 |
| 10/06/2026 |
28.50
|
4,500 | 28.50 | 28.60 | 28.50 | 0 | 0 | 0 |
| 09/06/2026 |
28.50
|
4,100 | 28.40 | 29 | 28.40 | 400 | 0 | 0 |
| 08/06/2026 |
28.60
|
14,600 | 29 | 29 | 28.50 | 0 | 1,000 | 0 |
| 05/06/2026 |
29
|
400 | 29 | 29 | 28.90 | 0 | 0 | 0 |
| 04/06/2026 |
29
|
5,600 | 28.60 | 29 | 28.50 | 0 | 0 | 0 |
| 03/06/2026 |
29.20
|
4,200 | 29 | 29.20 | 28.90 | 0 | 0 | 0 |
| 02/06/2026 |
29
|
4,400 | 29.20 | 29.20 | 29 | 300 | 0 | 0 |
| 01/06/2026 |
29
|
5,500 | 29.40 | 29.50 | 29 | 0 | 0 | 0 |
| 29/05/2026 |
29.40
|
7,500 | 29 | 29.40 | 28.90 | 0 | 300 | 0 |
| 28/05/2026 |
29.20
|
600 | 29 | 29.20 | 29 | 0 | 0 | 0 |
| 27/05/2026 |
29.10
|
1,400 | 29.40 | 29.40 | 29.10 | 0 | 0 | 0 |
| 26/05/2026 |
29.40
|
5,000 | 29.50 | 29.50 | 29.30 | 0 | 0 | 0 |
| 25/05/2026 |
29.50
|
1,300 | 29 | 29.50 | 29 | 0 | 0 | 0 |
| 22/05/2026 |
29.20
|
7,200 | 29 | 29.30 | 29 | 0 | 0 | 0 |
| 21/05/2026 |
29.20
|
4,900 | 29 | 29.50 | 29 | 0 | 0 | 0 |
| 20/05/2026 |
29.30
|
13,100 | 29.10 | 29.30 | 29 | 100 | 0 | 0 |
| 19/05/2026 |
29
|
1,700 | 29.40 | 29.40 | 29 | 0 | 100 | 0 |
| 18/05/2026 |
29.50
|
5,700 | 29 | 29.50 | 29 | 100 | 0 | 0 |
| 15/05/2026 |
29.20
|
11,400 | 29.20 | 29.30 | 29.10 | 100 | 0 | 0 |
| 14/05/2026 |
29.30
|
4,800 | 29.60 | 29.70 | 29.30 | 0 | 0 | 0 |
| 13/05/2026 |
29.50
|
25,500 | 29.50 | 29.50 | 29 | 800 | 0 | 0 |
| 12/05/2026 |
29.70
|
11,100 | 29.80 | 29.90 | 29.30 | 300 | 200 | 0 |
| 11/05/2026 |
29.70
|
3,000 | 29.50 | 29.70 | 29.40 | 0 | 100 | 0 |
| 08/05/2026 |
29.50
|
25,000 | 29.50 | 30 | 29 | 0 | 0 | 0 |
| 07/05/2026 |
29.50
|
10,500 | 29.50 | 30 | 29.50 | 300 | 0 | 0 |
| 06/05/2026 |
29.90
|
28,900 | 30.10 | 30.30 | 29.40 | 600 | 0 | 0 |
| 05/05/2026 |
30.30
|
3,700 | 30.40 | 30.40 | 29.90 | 0 | 600 | 0 |
| 04/05/2026 |
30.40
|
8,400 | 30 | 30.40 | 30 | 0 | 0 | 0 |
| 29/04/2026 |
29.90
|
6,700 | 29.90 | 29.90 | 29.70 | 500 | 0 | 0 |
| 28/04/2026 |
29.90
|
5,200 | 30.30 | 30.30 | 29.90 | 0 | 0 | 0 |
| 24/04/2026 |
30.30
|
4,800 | 30 | 30.90 | 30 | 0 | 0 | 0 |
| 23/04/2026 |
30
|
13,100 | 30.70 | 30.70 | 29.80 | 500 | 0 | 0 |
| 22/04/2026 |
29.80
|
23,500 | 31 | 31.60 | 29.80 | 200 | 0 | 0 |
| 21/04/2026 |
31
|
11,000 | 30.50 | 31.40 | 30.10 | 0 | 0 | 0 |
| 20/04/2026 |
30.20
|
12,100 | 30.90 | 31.50 | 28 | 0 | 200 | 0 |
| 17/04/2026 |
30.60
|
4,300 | 31 | 31.80 | 30.60 | 0 | 0 | 0 |
| 16/04/2026 |
31
|
12,300 | 30.70 | 32 | 30.60 | 0 | 0 | 0 |
| 15/04/2026 |
30.90
|
10,500 | 30.50 | 31.20 | 29.80 | 100 | 0 | 0 |
| 14/04/2026 |
29.80
|
800 | 30.30 | 30.30 | 29.50 | 0 | 0 | 0 |
| 13/04/2026 |
30.30
|
9,500 | 30.30 | 30.50 | 30.10 | 0 | 100 | 0 |
| 10/04/2026 |
30.30
|
6,300 | 30.10 | 30.50 | 30 | 0 | 0 | 0 |
| 09/04/2026 |
30
|
5,800 | 30.60 | 30.60 | 30 | 0 | 0 | 0 |
| 08/04/2026 |
30.60
|
19,200 | 29.60 | 30.60 | 29.60 | 0 | 0 | 0 |
| 07/04/2026 |
29.20
|
12,400 | 29.50 | 29.60 | 29.10 | 0 | 400 | -0.0 |
| 06/04/2026 |
29.40
|
1,900 | 29.50 | 29.80 | 29.30 | 0 | 200 | -0.0 |
| 03/04/2026 |
29.50
|
9,300 | 30 | 30 | 29.30 | 100 | 400 | -0.0 |
| 02/04/2026 |
29.70
|
2,900 | 29.90 | 30.20 | 29.70 | 0 | 0 | 0 |
| 01/04/2026 |
29.80
|
2,100 | 30.40 | 31.40 | 29.80 | 0 | 0 | 0 |
| 31/03/2026 |
30
|
3,300 | 30.40 | 30.40 | 29.70 | 0 | 0 | 0 |
| 30/03/2026 |
30.40
|
12,300 | 30.40 | 30.40 | 28.50 | 300 | 0 | 0.0 |
| 27/03/2026 |
30.40
|
2,500 | 30.50 | 30.50 | 29.80 | 300 | 0 | 0.0 |
| 26/03/2026 |
30.50
|
5,200 | 29.60 | 30.50 | 29.60 | 0 | 200 | -0.0 |
| 25/03/2026 |
30.60
|
6,200 | 30.50 | 30.70 | 30.40 | 0 | 0 | 0 |
| 24/03/2026 |
30.30
|
14,400 | 30 | 30.50 | 30 | 0 | 0 | 0 |
| 23/03/2026 |
29.70
|
6,800 | 30.40 | 30.50 | 29.50 | 400 | 200 | 0.0 |
| 20/03/2026 |
30.60
|
2,500 | 30.50 | 30.70 | 30.40 | 0 | 100 | -0.0 |
| 19/03/2026 |
30.60
|
7,400 | 30.70 | 30.70 | 29 | 0 | 100 | -0.0 |
| 18/03/2026 |
31.30
|
9,600 | 30.20 | 31.50 | 30.20 | 300 | 0 | 0.0 |
| 17/03/2026 |
30.20
|
59,100 | 28.10 | 31.10 | 28.10 | 200 | 0 | 0.0 |
| 16/03/2026 |
31.20
|
5,000 | 31.50 | 32 | 31.20 | 0 | 0 | 0 |
| 13/03/2026 |
31.80
|
5,700 | 31.50 | 31.90 | 31.50 | 200 | 0 | 0.0 |
| 12/03/2026 |
31.50
|
11,400 | 31.20 | 31.50 | 31.20 | 0 | 0 | 0 |
| 11/03/2026 |
31.50
|
13,300 | 31.50 | 31.90 | 31.10 | 500 | 500 | 0.0 |
| 10/03/2026 |
31.40
|
16,100 | 30.10 | 31.50 | 30.10 | 400 | 200 | 0.0 |
| 09/03/2026 |
30.30
|
41,300 | 32 | 32.30 | 29.70 | 400 | 200 | 0.0 |
| 06/03/2026 |
33
|
3,800 | 33 | 33 | 32.80 | 0 | 0 | 0 |
| 05/03/2026 |
33.10
|
12,400 | 33.10 | 33.30 | 33.10 | 100 | 400 | -0.0 |
| 04/03/2026 |
33.10
|
32,900 | 33.40 | 33.40 | 32.70 | 500 | 0 | 0.0 |
| 03/03/2026 |
33.40
|
37,900 | 33.70 | 33.70 | 33 | 300 | 400 | -0.0 |
| 02/03/2026 |
33.10
|
37,300 | 32.70 | 34 | 32.10 | 300 | 0 | 0.0 |
| 27/02/2026 |
32.60
|
10,300 | 32.80 | 32.80 | 32.40 | 0 | 600 | -0.0 |
| 26/02/2026 |
32.60
|
6,700 | 32.60 | 32.90 | 32.50 | 0 | 0 | 0 |
| 25/02/2026 |
32.60
|
15,000 | 32.60 | 32.90 | 32.30 | 900 | 0 | 0.0 |
| 24/02/2026 |
32.50
|
22,200 | 32.60 | 32.60 | 32 | 2,900 | 69,900 | -2.1 |
| 23/02/2026 |
32.80
|
74,700 | 33.20 | 33.20 | 31.20 | 0 | 30,100 | -1.0 |
| 13/02/2026 |
33.20
|
31,200 | 33.50 | 33.50 | 32.20 | 0 | 300 | -0.0 |
| 12/02/2026 |
33.70
|
2,600 | 33.40 | 33.70 | 33 | 0 | 0 | 0 |
| 11/02/2026 |
33.40
|
400 | 33 | 33.40 | 33 | 100 | 0 | 0.0 |
| 10/02/2026 |
33
|
1,700 | 33.10 | 33.30 | 33 | 0 | 0 | 0 |
| 09/02/2026 |
33.40
|
6,100 | 33.60 | 33.60 | 33 | 0 | 0 | 0 |
| 06/02/2026 |
33.10
|
6,100 | 33.50 | 33.50 | 33 | 0 | 1,900 | -0.1 |
| 05/02/2026 |
33.50
|
9,900 | 33.70 | 33.70 | 33.10 | 0 | 1,900 | -0.1 |
| 04/02/2026 |
33.70
|
6,000 | 34.40 | 34.40 | 33.30 | 300 | 0 | 0.0 |
| 03/02/2026 |
33.70
|
16,300 | 33.20 | 34.60 | 33.10 | 300 | 0 | 0.0 |
| 02/02/2026 |
33.10
|
17,000 | 34.90 | 34.90 | 31.50 | 300 | 0 | 0.0 |
| 30/01/2026 |
34.90
|
1,800 | 33.70 | 34.90 | 33.70 | 100 | 0 | 0.0 |
| 29/01/2026 |
33.70
|
10,700 | 33.30 | 34 | 33.10 | 500 | 0 | 0.0 |
| 28/01/2026 |
33.30
|
3,400 | 33.50 | 33.50 | 33 | 200 | 0 | 0.0 |
| 27/01/2026 |
33.20
|
19,400 | 34.60 | 34.60 | 33.10 | 0 | 400 | -0.0 |
| 26/01/2026 |
34
|
9,700 | 34.90 | 34.90 | 34 | 100 | 100 | -0 |
| 23/01/2026 |
34.90
|
3,600 | 34.90 | 35.30 | 33.60 | 400 | 0 | 0.0 |
| 22/01/2026 |
34.90
|
19,100 | 35.20 | 35.80 | 34.80 | 0 | 0 | 0 |
| 21/01/2026 |
34.80
|
17,400 | 35.10 | 35.80 | 34.50 | 4,000 | 300 | 0.1 |
| 20/01/2026 |
35.10
|
11,900 | 36.20 | 36.30 | 35.10 | 100 | 0 | 0.0 |
| 19/01/2026 |
36
|
26,000 | 35.50 | 36 | 35.10 | 600 | 1,100 | -0.0 |
| 16/01/2026 |
35.40
|
35,400 | 35 | 36.30 | 35 | 0 | 600 | -0.0 |
| 15/01/2026 |
35.30
|
19,100 | 34 | 35.80 | 34 | 200 | 200 | -0 |
| 14/01/2026 |
34
|
25,500 | 33.90 | 34.20 | 33.80 | 0 | 0 | 0 |