| 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) |
-2.40 | -9.11% | 5,178,300 | 58,650 | 0 |
23.80
26.50
23.90
|
|
2 tháng
(2026-04-13) |
-4.40 | -15.52% | 13,054,600 | -150,450 | 0 |
23.80
28.35
23.90
|
|
3 tháng
(2026-03-16) |
-3.95 | -14.16% | 28,428,300 | -684,750 | -17.5 |
23.80
28.85
23.90
|
|
6 tháng
(2025-12-15) |
-4.60 | -16.11% | 86,116,600 | -484,950 | -13.1 |
23.80
34.20
23.90
|
|
12 tháng
(2025-06-17) |
-12.43 | -34.17% | 233,838,500 | -2,480,164 | -70.4 |
23.80
38.90
23.90
|
|
24 tháng
(2024-06-24) |
-2.28 | -8.68% | 674,656,100 | -4,115,574 | -120.2 |
23.80
46.21
23.90
|
|
36 tháng
(2023-06-28) |
11.44 | 91.42% | 842,984,200 | -4,246,787 | -129.9 |
12.26
46.21
23.90
|
|
60 tháng
(2021-07-08) |
15.26 | 175.75% | 1,123,975,800 | -8,612,023 | -373.6 |
7.97
46.21
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
23.90
|
97,500 | 24.15 | 24.15 | 23.90 | 3,000 | 0 | 0 |
| 11/06/2026 |
23.95
|
171,200 | 23.60 | 23.95 | 23.50 | 39,000 | 0 | 0 |
| 10/06/2026 |
23.80
|
153,100 | 23.85 | 23.90 | 22.35 | 16,200 | 100 | 0 |
| 09/06/2026 |
24
|
99,400 | 23.90 | 24.10 | 23.75 | 1,900 | 0 | 0 |
| 08/06/2026 |
23.85
|
219,800 | 24.50 | 24.50 | 23.80 | 0 | 7,200 | 0 |
| 05/06/2026 |
24.55
|
63,100 | 24.50 | 24.70 | 24.50 | 200 | 0 | 0 |
| 04/06/2026 |
24.60
|
106,700 | 24.45 | 25.05 | 24.45 | 100 | 5,200 | 0 |
| 03/06/2026 |
24.50
|
320,400 | 24.35 | 24.50 | 24.10 | 0 | 17,400 | 0 |
| 02/06/2026 |
24.70
|
137,200 | 24.75 | 25 | 24.70 | 1,000 | 500 | 0 |
| 01/06/2026 |
24.80
|
149,400 | 24.70 | 25 | 24.70 | 0 | 100 | 0 |
| 29/05/2026 |
24.70
|
479,300 | 25.55 | 25.55 | 24.55 | 28,800 | 24,600 | 0 |
| 28/05/2026 |
25.40
|
166,800 | 25.45 | 25.60 | 25.40 | 0 | 7,800 | 0 |
| 27/05/2026 |
25.60
|
200,100 | 25.55 | 25.65 | 25.40 | 0 | 23,600 | 0 |
| 26/05/2026 |
25.55
|
239,800 | 25.90 | 25.90 | 25.50 | 900 | 7,800 | 0 |
| 25/05/2026 |
25.70
|
120,800 | 25.80 | 25.90 | 25.60 | 100 | 17,400 | 0 |
| 22/05/2026 |
25.80
|
229,600 | 25.65 | 26 | 25.60 | 0 | 12,200 | 0 |
| 21/05/2026 |
25.70
|
145,400 | 25.80 | 25.80 | 25.55 | 0 | 34,100 | 0 |
| 20/05/2026 |
25.80
|
530,200 | 26.20 | 26.25 | 25.10 | 56,900 | 600 | 0 |
| 19/05/2026 |
26.20
|
261,700 | 26.70 | 26.70 | 26.15 | 0 | 100 | 0 |
| 18/05/2026 |
26.50
|
728,500 | 26.10 | 27 | 26 | 70,900 | 12,500 | 0 |
| 15/05/2026 |
26.10
|
158,900 | 26.25 | 26.25 | 26 | 50 | 300 | 0 |
| 14/05/2026 |
26.15
|
224,900 | 26.40 | 26.55 | 26.10 | 0 | 0 | 0 |
| 13/05/2026 |
26.35
|
272,000 | 26 | 26.35 | 25.80 | 14,800 | 700 | 0 |
| 12/05/2026 |
25.95
|
182,100 | 25.80 | 26.05 | 25.50 | 1,300 | 0 | 0 |
| 11/05/2026 |
25.85
|
343,200 | 26.20 | 26.25 | 25.85 | 500 | 9,300 | 0 |
| 08/05/2026 |
26.20
|
240,700 | 26.25 | 26.30 | 26.10 | 3,000 | 700 | 0 |
| 07/05/2026 |
26.25
|
228,600 | 26.30 | 26.50 | 26.25 | 0 | 7,900 | 0 |
| 06/05/2026 |
26.30
|
333,100 | 26.30 | 26.45 | 26 | 8,500 | 26,400 | 0 |
| 05/05/2026 |
26.15
|
228,300 | 26.25 | 26.45 | 26 | 0 | 9,700 | 0 |
| 04/05/2026 |
26.25
|
185,100 | 26.15 | 26.40 | 26.15 | 4,000 | 0 | 0 |
| 29/04/2026 |
25.95
|
594,800 | 26.15 | 26.15 | 25.85 | 25,900 | 1,400 | 0 |
| 28/04/2026 |
26.15
|
135,500 | 26.60 | 26.60 | 26.15 | 0 | 3,600 | 0 |
| 24/04/2026 |
26.30
|
266,300 | 26.50 | 26.80 | 26.30 | 13,000 | 4,200 | 0 |
| 23/04/2026 |
26.50
|
704,400 | 27.05 | 27.15 | 26.30 | 9,700 | 9,750 | 0 |
| 22/04/2026 |
27
|
496,800 | 27.10 | 27.40 | 26.85 | 3,600 | 36,600 | 0 |
| 21/04/2026 |
27
|
507,100 | 27.85 | 27.85 | 27 | 5,500 | 25,900 | 0 |
| 20/04/2026 |
27.65
|
230,500 | 27.70 | 27.75 | 27.50 | 0 | 35,100 | 0 |
| 17/04/2026 |
27.45
|
326,000 | 27.50 | 27.85 | 27.35 | 18,900 | 42,600 | 0 |
| 16/04/2026 |
27.50
|
469,900 | 27.75 | 27.90 | 27.25 | 17,700 | 61,950 | 0 |
| 15/04/2026 |
27.70
|
560,200 | 28.50 | 28.50 | 27.70 | 10,500 | 18,100 | 0 |
| 14/04/2026 |
28.30
|
812,500 | 28.40 | 28.80 | 27.95 | 0 | 42,000 | 0 |
| 13/04/2026 |
28.35
|
1,031,200 | 28 | 29 | 28 | 31,900 | 27,900 | 0 |
| 10/04/2026 |
27.65
|
761,100 | 27.45 | 27.85 | 27.35 | 19,800 | 5,500 | 0 |
| 09/04/2026 |
27.35
|
695,300 | 27.30 | 27.65 | 27.30 | 17,400 | 9,200 | 0 |
| 08/04/2026 |
27.35
|
493,000 | 27.20 | 27.45 | 27 | 21,800 | 3,300 | 0 |
| 07/04/2026 |
26.60
|
281,900 | 26.95 | 27.10 | 26.60 | 0 | 7,400 | -0.1 |
| 06/04/2026 |
26.70
|
708,600 | 27.55 | 27.60 | 26.70 | 0 | 1,000 | -0.0 |
| 03/04/2026 |
27.55
|
639,000 | 28.50 | 28.50 | 27.50 | 105,900 | 296,100 | -6.5 |
| 02/04/2026 |
28.30
|
1,110,200 | 27.10 | 28.50 | 27.05 | 21,100 | 42,100 | -0.6 |
| 01/04/2026 |
27.10
|
547,700 | 27.40 | 27.70 | 27.10 | 3,500 | 0 | 0.1 |
| 31/03/2026 |
27
|
419,300 | 27.10 | 27.45 | 27 | 3,100 | 7,800 | -0.1 |
| 30/03/2026 |
26.95
|
544,000 | 27.30 | 27.30 | 26.65 | 6,000 | 0 | 0.2 |
| 27/03/2026 |
27.50
|
517,200 | 27.35 | 27.70 | 27.15 | 6,000 | 0 | 0.2 |
| 26/03/2026 |
27.40
|
769,500 | 26.40 | 28 | 26.40 | 58,200 | 28,800 | 0.8 |
| 25/03/2026 |
26.75
|
593,900 | 26.45 | 27.15 | 26.35 | 0 | 4,800 | -0.1 |
| 24/03/2026 |
26.20
|
457,900 | 26.45 | 26.55 | 25.80 | 31,400 | 70,000 | -1.1 |
| 23/03/2026 |
25.80
|
1,496,400 | 27.10 | 27.55 | 25.80 | 31,400 | 70,000 | -1.1 |
| 20/03/2026 |
27.70
|
599,100 | 27.90 | 28.50 | 27.70 | 5,000 | 3,900 | 0.0 |
| 19/03/2026 |
28.10
|
822,800 | 28.80 | 28.80 | 28 | 68,700 | 15,600 | 1.5 |
| 18/03/2026 |
28.85
|
1,440,300 | 29.10 | 29.15 | 28 | 4,200 | 123,300 | -3.3 |
| 17/03/2026 |
27.50
|
1,218,700 | 27.90 | 28.30 | 26.85 | 7,800 | 95,800 | -2.5 |
| 16/03/2026 |
27.90
|
1,257,800 | 28.20 | 29 | 27.40 | 9,500 | 170,500 | -4.8 |
| 13/03/2026 |
28.55
|
1,417,900 | 29.50 | 30.30 | 28.35 | 9,500 | 170,500 | -4.8 |
| 12/03/2026 |
29.50
|
1,389,100 | 28.95 | 29.95 | 28.80 | 123,300 | 185,700 | -1.9 |
| 11/03/2026 |
28.80
|
947,400 | 28.50 | 29.15 | 27.85 | 76,000 | 59,900 | 0.5 |
| 10/03/2026 |
28.35
|
1,958,200 | 28.30 | 29.50 | 27.05 | 138,400 | 96,900 | 1.1 |
| 09/03/2026 |
27.85
|
2,533,700 | 29.70 | 31.45 | 27.85 | 138,400 | 96,900 | 1.1 |
| 06/03/2026 |
29.90
|
1,443,400 | 31.25 | 32.50 | 29.60 | 111,200 | 148,300 | -1.3 |
| 05/03/2026 |
31.50
|
1,610,600 | 32.50 | 32.50 | 31.15 | 97,500 | 243,700 | -4.7 |
| 04/03/2026 |
32.45
|
3,349,000 | 34.50 | 34.50 | 31.85 | 105,900 | 296,100 | -6.5 |
| 03/03/2026 |
34.20
|
2,752,100 | 34.40 | 34.50 | 32.95 | 272,400 | 238,500 | 1.1 |
| 02/03/2026 |
33.85
|
4,866,900 | 31.85 | 33.85 | 31.80 | 20,500 | 53,500 | -1.0 |
| 27/02/2026 |
31.65
|
1,753,700 | 30.35 | 31.85 | 30.30 | 295,100 | 134,600 | 5.0 |
| 26/02/2026 |
30.35
|
795,700 | 30.85 | 31.30 | 30.05 | 130,500 | 47,100 | 2.5 |
| 25/02/2026 |
30.85
|
674,100 | 31 | 31.30 | 30.80 | 122,200 | 16,900 | 3.3 |
| 24/02/2026 |
30.85
|
1,331,100 | 30 | 31.50 | 29.85 | 198,400 | 9,000 | 5.8 |
| 23/02/2026 |
29.80
|
525,000 | 29.25 | 30.15 | 29.20 | 113,100 | 27,100 | 2.6 |
| 13/02/2026 |
29
|
268,400 | 29.25 | 29.25 | 29 | 20,700 | 13,500 | 0.2 |
| 12/02/2026 |
29.25
|
232,500 | 28.95 | 29.45 | 28.95 | 0 | 17,100 | -0.5 |
| 11/02/2026 |
28.90
|
235,500 | 28.55 | 28.95 | 28.55 | 31,700 | 19,900 | 0.3 |
| 10/02/2026 |
28.55
|
689,400 | 28.95 | 29.40 | 28.20 | 21,800 | 172,400 | -4.4 |
| 09/02/2026 |
29
|
316,500 | 29.55 | 29.80 | 28.85 | 44,100 | 20,500 | 0.7 |
| 06/02/2026 |
29.50
|
549,000 | 30.20 | 30.50 | 29.50 | 44,100 | 20,500 | 0.7 |
| 05/02/2026 |
30.50
|
1,162,500 | 30.55 | 31.35 | 29.80 | 167,900 | 71,000 | 3.0 |
| 04/02/2026 |
30.25
|
672,300 | 30 | 30.55 | 29.90 | 21,100 | 42,100 | -0.6 |
| 03/02/2026 |
29.75
|
658,200 | 29.30 | 29.95 | 29.10 | 20,500 | 53,500 | -1.0 |
| 02/02/2026 |
29.10
|
543,600 | 28.80 | 29.20 | 28.65 | 70,900 | 68,000 | 0.1 |
| 30/01/2026 |
28.70
|
647,700 | 28.95 | 29.30 | 28.70 | 43,900 | 75,500 | -0.9 |
| 29/01/2026 |
28.55
|
513,400 | 28.60 | 29.05 | 28.25 | 47,900 | 33,900 | 0.4 |
| 28/01/2026 |
28.80
|
675,100 | 29.35 | 29.45 | 28.60 | 44,700 | 35,600 | 0.2 |
| 27/01/2026 |
29.15
|
557,300 | 28.65 | 29.25 | 28.55 | 84,300 | 27,400 | 1.6 |
| 26/01/2026 |
28.85
|
1,698,900 | 30.70 | 30.70 | 28.60 | 54,900 | 220,500 | -4.9 |
| 23/01/2026 |
30.70
|
1,012,900 | 32.05 | 32.05 | 30.65 | 10,400 | 110,400 | -3.2 |
| 22/01/2026 |
32.05
|
2,401,700 | 32.40 | 33.45 | 31.75 | 18,700 | 90,800 | -2.3 |
| 21/01/2026 |
31.80
|
2,079,900 | 30.50 | 32.05 | 30.05 | 255,800 | 46,700 | 6.5 |
| 20/01/2026 |
30.85
|
859,900 | 30.60 | 31.60 | 30.60 | 111,400 | 27,600 | 2.6 |
| 19/01/2026 |
30.60
|
766,600 | 30.90 | 31.45 | 30.55 | 57,800 | 51,700 | 0.2 |
| 16/01/2026 |
30.90
|
1,607,800 | 31.70 | 32.25 | 30.90 | 26,000 | 105,100 | -2.5 |
| 15/01/2026 |
32.40
|
2,139,000 | 32.60 | 32.80 | 31.80 | 21,900 | 16,100 | 0.2 |
| 14/01/2026 |
30.85
|
1,970,200 | 28.85 | 30.85 | 28.60 | 107,200 | 87,100 | 0.6 |