| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-1.50 | -5.49% | 7,475,900 | -68,200 | 0 |
25.70
27.30
26.20
|
|
2 tháng
(2026-04-20) |
-2 | -7.19% | 16,055,200 | -15,700 | 0 |
25.60
27.80
26.20
|
|
3 tháng
(2026-03-19) |
-3.10 | -10.73% | 42,049,400 | 1,825,300 | 45.3 |
25.60
28.90
26.20
|
|
6 tháng
(2025-12-19) |
0.70 | 2.79% | 162,857,800 | 266,900 | 1.8 |
25
34.30
26.20
|
|
12 tháng
(2025-06-23) |
-2 | -7.19% | 338,610,400 | -800 | -34.8 |
24.60
36.30
26.20
|
|
24 tháng
(2024-06-27) |
6.53 | 33.91% | 753,100,406 | -2,469,800 | -154.5 |
13.55
36.30
26.20
|
|
36 tháng
(2023-07-03) |
16.26 | 170.53% | 1,152,527,141 | 5,815,153 | -14.9 |
8.08
36.30
26.20
|
|
60 tháng
(2021-07-13) |
14.90 | 136.62% | 1,799,634,296 | 6,051,653 | -12.5 |
5.71
36.30
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
26.20
|
731,200 | 25.90 | 26.20 | 25.80 | 0 | 373,500 | 0 |
| 16/06/2026 |
25.80
|
218,800 | 25.80 | 26 | 25.70 | 0 | 11,000 | 0 |
| 15/06/2026 |
25.80
|
458,900 | 25.80 | 26 | 25.60 | 200 | 9,500 | 0 |
| 12/06/2026 |
25.80
|
169,700 | 25.70 | 26 | 25.60 | 0 | 0 | 0 |
| 11/06/2026 |
25.70
|
177,300 | 25.70 | 26 | 25.70 | 200 | 0 | 0 |
| 10/06/2026 |
25.80
|
158,900 | 25.80 | 25.90 | 25.60 | 0 | 0 | 0 |
| 09/06/2026 |
25.80
|
263,200 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 |
| 08/06/2026 |
25.80
|
316,100 | 26.10 | 26.30 | 25.80 | 0 | 0 | 0 |
| 05/06/2026 |
26.10
|
345,600 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 04/06/2026 |
26.30
|
319,200 | 25.90 | 26.30 | 25.90 | 0 | 5,000 | 0 |
| 03/06/2026 |
25.80
|
169,800 | 25.60 | 26 | 25.60 | 0 | 800 | 0 |
| 02/06/2026 |
25.70
|
228,500 | 25.80 | 26.10 | 25.60 | 0 | 800 | 0 |
| 01/06/2026 |
25.90
|
370,500 | 25.90 | 26.30 | 25.40 | 0 | 0 | 0 |
| 29/05/2026 |
25.90
|
287,600 | 25.90 | 26 | 25.70 | 0 | 0 | 0 |
| 28/05/2026 |
25.90
|
306,300 | 26.30 | 26.40 | 25.80 | 0 | 1,100 | 0 |
| 27/05/2026 |
26.40
|
116,700 | 26.20 | 26.60 | 26.10 | 0 | 0 | 0 |
| 26/05/2026 |
26.30
|
326,200 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 25/05/2026 |
26.30
|
298,500 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 |
| 22/05/2026 |
26.40
|
349,900 | 26.40 | 26.80 | 26.20 | 0 | 100 | 0 |
| 21/05/2026 |
26.40
|
124,700 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 20/05/2026 |
26.70
|
663,600 | 26.90 | 26.90 | 25.70 | 0 | 0 | 0 |
| 19/05/2026 |
26.90
|
657,000 | 27.20 | 27.50 | 26.80 | 0 | 30,000 | 0 |
| 18/05/2026 |
27.30
|
1,148,900 | 26.70 | 27.50 | 26.50 | 0 | 10,300 | 0 |
| 15/05/2026 |
26.80
|
377,100 | 26.70 | 26.80 | 26.40 | 0 | 4,700 | 0 |
| 14/05/2026 |
26.70
|
254,200 | 26.80 | 27.10 | 26.60 | 0 | 0 | 0 |
| 13/05/2026 |
26.70
|
711,000 | 26.10 | 27.10 | 26.10 | 300 | 0 | 0 |
| 12/05/2026 |
26.40
|
301,800 | 26.50 | 26.60 | 26.20 | 0 | 0 | 0 |
| 11/05/2026 |
26.40
|
917,800 | 26 | 26.60 | 26 | 0 | 0 | 0 |
| 08/05/2026 |
26
|
296,500 | 26 | 26.20 | 25.90 | 10,800 | 5,400 | 0 |
| 07/05/2026 |
26
|
310,400 | 26.40 | 26.50 | 25.90 | 900 | 0 | 0 |
| 06/05/2026 |
26.30
|
260,200 | 26.40 | 26.40 | 25.90 | 500 | 0 | 0 |
| 05/05/2026 |
26.30
|
425,500 | 26 | 26.30 | 25.80 | 0 | 600 | 0 |
| 04/05/2026 |
26
|
349,500 | 26.40 | 26.70 | 25.80 | 0 | 0 | 0 |
| 29/04/2026 |
26.40
|
344,400 | 25.80 | 26.60 | 25.60 | 44,000 | 0 | 0 |
| 28/04/2026 |
25.60
|
615,200 | 26.50 | 26.50 | 25.40 | 500 | 0 | 0 |
| 24/04/2026 |
26.30
|
439,800 | 26.70 | 26.70 | 26.20 | 0 | 0 | 0 |
| 23/04/2026 |
26.70
|
1,139,000 | 27.30 | 27.30 | 26.30 | 300 | 0 | 0 |
| 22/04/2026 |
27.10
|
476,500 | 27.30 | 27.70 | 27 | 300 | 0 | 0 |
| 21/04/2026 |
27.30
|
930,400 | 27.80 | 28.10 | 27.30 | 5,900 | 300 | 0 |
| 20/04/2026 |
27.80
|
430,000 | 28.10 | 28.30 | 27.60 | 0 | 0 | 0 |
| 17/04/2026 |
28
|
528,000 | 28.10 | 28.20 | 27.70 | 0 | 49,900 | 0 |
| 16/04/2026 |
27.90
|
1,287,900 | 28.50 | 28.50 | 27.60 | 900 | 10,500 | 0 |
| 15/04/2026 |
28.40
|
1,192,800 | 28.40 | 28.80 | 28.20 | 321,400 | 5,000 | 0 |
| 14/04/2026 |
28.40
|
1,052,500 | 28.60 | 28.80 | 28.20 | 325,200 | 0 | 0 |
| 13/04/2026 |
28.60
|
1,383,200 | 28.30 | 28.70 | 28.30 | 2,200 | 0 | 0 |
| 10/04/2026 |
28.10
|
1,357,900 | 27.80 | 28.30 | 27.70 | 17,300 | 0 | 0 |
| 09/04/2026 |
27.80
|
1,099,600 | 27.60 | 28.10 | 27.40 | 0 | 0 | 0 |
| 08/04/2026 |
27.60
|
1,399,100 | 27.10 | 27.70 | 27 | 800 | 0 | 0 |
| 07/04/2026 |
27.10
|
333,100 | 27.10 | 27.40 | 26.80 | 22,700 | 0 | 11.9 |
| 06/04/2026 |
26.90
|
759,100 | 27.40 | 27.50 | 26.90 | 496,900 | 0 | 13.7 |
| 03/04/2026 |
27.40
|
1,255,800 | 27.50 | 27.90 | 27.30 | 77,000 | 66,600 | 0.3 |
| 02/04/2026 |
27.40
|
1,104,500 | 27.30 | 27.50 | 26.70 | 50,000 | 415,000 | -10.9 |
| 01/04/2026 |
27.50
|
1,577,000 | 27.70 | 27.90 | 27.10 | 500 | 400 | 0.0 |
| 31/03/2026 |
27.40
|
1,450,500 | 27.30 | 28.10 | 26.10 | 320,100 | 287,500 | 1.0 |
| 30/03/2026 |
27.70
|
875,200 | 28 | 28.20 | 27.50 | 326,200 | 3,000 | 9.1 |
| 27/03/2026 |
28.20
|
1,208,000 | 27.90 | 28.40 | 27.60 | 326,200 | 3,000 | 9.1 |
| 26/03/2026 |
27.90
|
1,170,700 | 27.50 | 27.90 | 26.80 | 100,000 | 0 | 2.8 |
| 25/03/2026 |
27.40
|
1,512,000 | 27.20 | 27.50 | 26.70 | 0 | 0 | 0 |
| 24/03/2026 |
27
|
762,800 | 26.90 | 27.70 | 26.50 | 0 | 0 | 0 |
| 23/03/2026 |
26.30
|
2,292,600 | 28.10 | 28.10 | 26 | 6,300 | 0 | 0.2 |
| 20/03/2026 |
27.60
|
1,112,100 | 29 | 29 | 27.50 | 316,000 | 500 | 9.1 |
| 19/03/2026 |
28.90
|
1,279,800 | 28.90 | 29.70 | 28.20 | 5,600 | 32,900 | -0.8 |
| 18/03/2026 |
29.50
|
2,680,600 | 27.90 | 29.60 | 27.60 | 5,800 | 180,800 | -4.8 |
| 17/03/2026 |
27.60
|
2,226,900 | 28.50 | 28.90 | 27.20 | 0 | 250,000 | -7.1 |
| 16/03/2026 |
28.40
|
3,194,500 | 29.20 | 29.90 | 27.50 | 0 | 152,100 | -4.6 |
| 13/03/2026 |
29.60
|
3,029,500 | 30 | 31.50 | 29.10 | 20,000 | 0 | 0.6 |
| 12/03/2026 |
30.30
|
2,450,300 | 29.20 | 30.40 | 28.80 | 1,000 | 10,000 | -0.3 |
| 11/03/2026 |
29.20
|
1,584,000 | 29.30 | 29.30 | 28.20 | 23,700 | 15,000 | 0.2 |
| 10/03/2026 |
29.50
|
2,304,700 | 26.80 | 31.20 | 25.80 | 130,000 | 101,800 | 0.9 |
| 09/03/2026 |
28.30
|
7,588,100 | 31.60 | 34 | 27.10 | 130,000 | 101,800 | 0.9 |
| 06/03/2026 |
31.50
|
2,547,500 | 30.70 | 31.90 | 30.70 | 2,400 | 100,000 | -3.0 |
| 05/03/2026 |
30.80
|
3,687,900 | 32.40 | 32.90 | 30.30 | 77,000 | 66,600 | 0.3 |
| 04/03/2026 |
32.40
|
4,554,100 | 34.30 | 34.90 | 30.70 | 234,500 | 6,500 | 7.8 |
| 03/03/2026 |
34.30
|
4,628,800 | 34.20 | 35 | 32.20 | 0 | 20,000 | -0.7 |
| 02/03/2026 |
34
|
6,308,700 | 31.70 | 34.30 | 31.20 | 0 | 3,000 | -0.1 |
| 27/02/2026 |
31.70
|
4,210,500 | 30.30 | 32 | 30.30 | 0 | 0 | 0 |
| 26/02/2026 |
30.40
|
1,966,800 | 30.40 | 30.80 | 29.80 | 0 | 0 | 0 |
| 25/02/2026 |
30.70
|
2,135,700 | 30.90 | 31.40 | 30.30 | 0 | 552,500 | -16.8 |
| 24/02/2026 |
30.80
|
4,065,400 | 29.70 | 31.30 | 29.50 | 0 | 0 | 0 |
| 23/02/2026 |
29.70
|
1,873,500 | 28.90 | 30 | 28.90 | 0 | 0 | 0 |
| 13/02/2026 |
28.70
|
569,200 | 28.70 | 28.80 | 28.50 | 100 | 165,600 | -4.7 |
| 12/02/2026 |
28.60
|
807,800 | 28.60 | 29.10 | 28.40 | 0 | 0 | 0 |
| 11/02/2026 |
28.40
|
1,103,200 | 28.60 | 29.10 | 28.30 | 0 | 125,500 | -3.7 |
| 10/02/2026 |
28.60
|
1,270,300 | 29.30 | 29.80 | 28.10 | 0 | 0 | 0 |
| 09/02/2026 |
29.40
|
821,100 | 28.20 | 29.50 | 28.20 | 0 | 200 | -0.0 |
| 06/02/2026 |
28
|
1,236,800 | 28 | 29 | 27.40 | 100 | 138,300 | -4.1 |
| 05/02/2026 |
28.90
|
1,861,400 | 30.20 | 30.40 | 28.90 | 100 | 138,300 | -4.1 |
| 04/02/2026 |
30.40
|
2,169,700 | 30.50 | 30.70 | 29.60 | 0 | 3,000 | -0.1 |
| 03/02/2026 |
30.30
|
1,572,900 | 30.20 | 30.80 | 30 | 200,000 | 0 | 6.1 |
| 02/02/2026 |
30.50
|
2,511,700 | 29.70 | 30.50 | 29 | 200,000 | 0 | 6.1 |
| 30/01/2026 |
29.40
|
4,022,000 | 28.60 | 29.80 | 28.60 | 168,800 | 0 | 4.8 |
| 29/01/2026 |
28.60
|
3,305,100 | 27.10 | 28.80 | 27.10 | 0 | 0 | 0 |
| 28/01/2026 |
27.10
|
1,197,600 | 26.70 | 27.70 | 26.70 | 0 | 0 | 0 |
| 27/01/2026 |
26.70
|
1,107,800 | 26.60 | 26.90 | 26.30 | 6,900 | 1,900 | 0.1 |
| 26/01/2026 |
26.50
|
2,132,200 | 27.70 | 28 | 25.90 | 0 | 0 | 0 |
| 23/01/2026 |
27.70
|
1,187,300 | 29 | 29 | 27.50 | 500 | 208,300 | -6.0 |
| 22/01/2026 |
28.60
|
3,814,000 | 27.80 | 30 | 27.50 | 0 | 327,700 | -9.0 |
| 21/01/2026 |
27.30
|
2,429,100 | 28.30 | 28.30 | 26.80 | 0 | 0 | 0 |
| 20/01/2026 |
28.10
|
1,716,800 | 28.80 | 29.10 | 27.90 | 0 | 0 | 0 |
| 19/01/2026 |
28.80
|
800,700 | 29.60 | 29.70 | 28.60 | 0 | 5,500 | -0.2 |