| 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 | -2.59% | 253,300 | -29,000 | 0 |
26.15
27.25
26.50
|
|
2 tháng
(2026-04-13) |
-1.15 | -4.19% | 395,900 | -55,400 | 0 |
26.15
27.45
26.50
|
|
3 tháng
(2026-03-16) |
-1.95 | -6.90% | 696,100 | -73,700 | -0.5 |
26.15
28.25
26.50
|
|
6 tháng
(2025-12-15) |
-2.50 | -8.68% | 1,530,900 | -110,900 | -1.6 |
26.15
29.40
26.50
|
|
12 tháng
(2025-06-17) |
-1.98 | -7.01% | 4,217,000 | -129,700 | -2.2 |
26.15
29.78
26.50
|
|
24 tháng
(2024-06-24) |
-0.63 | -2.34% | 8,644,285 | 239,300 | 9.2 |
24.44
30.34
26.50
|
|
36 tháng
(2023-06-28) |
4.84 | 22.53% | 14,247,318 | 1,543,517 | 46.1 |
20.91
30.34
26.50
|
|
60 tháng
(2021-07-08) |
9.39 | 55.50% | 29,216,778 | 1,447,042 | 46.1 |
16.45
30.34
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/06/2026 |
26.30
|
3,600 | 26.30 | 26.50 | 26.30 | 0 | 500 | 0 |
| 10/06/2026 |
26.15
|
13,500 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 09/06/2026 |
26.20
|
6,000 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
| 08/06/2026 |
26.20
|
5,800 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 05/06/2026 |
26.60
|
6,100 | 26.20 | 26.60 | 26 | 0 | 0 | 0 |
| 04/06/2026 |
26.20
|
33,000 | 26.65 | 26.80 | 25.50 | 0 | 30,000 | 0 |
| 03/06/2026 |
26.80
|
8,700 | 27 | 27.10 | 26.50 | 200 | 0 | 0 |
| 02/06/2026 |
27
|
16,900 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
| 01/06/2026 |
27.20
|
1,000 | 27.30 | 27.30 | 27.20 | 0 | 0 | 0 |
| 29/05/2026 |
27.20
|
6,700 | 27 | 27.20 | 27 | 0 | 0 | 0 |
| 28/05/2026 |
27.25
|
2,100 | 27.25 | 27.25 | 27 | 0 | 0 | 0 |
| 27/05/2026 |
27.25
|
20,600 | 27.25 | 27.25 | 27 | 0 | 0 | 0 |
| 26/05/2026 |
27.10
|
13,100 | 27.20 | 27.30 | 27.10 | 0 | 0 | 0 |
| 25/05/2026 |
27.15
|
9,100 | 27 | 27.15 | 27 | 0 | 0 | 0 |
| 22/05/2026 |
27.15
|
20,700 | 27 | 27.15 | 26.80 | 300 | 0 | 0 |
| 21/05/2026 |
27.15
|
8,500 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 20/05/2026 |
27.10
|
10,500 | 27 | 27.25 | 27 | 0 | 0 | 0 |
| 19/05/2026 |
27.20
|
28,300 | 27.10 | 27.25 | 27.10 | 0 | 0 | 0 |
| 18/05/2026 |
27.10
|
5,000 | 27.05 | 27.15 | 27 | 100 | 0 | 0 |
| 15/05/2026 |
27.05
|
3,400 | 27.05 | 27.05 | 27 | 0 | 0 | 0 |
| 14/05/2026 |
27.05
|
15,200 | 26.95 | 27.05 | 26.95 | 200 | 0 | 0 |
| 13/05/2026 |
27
|
15,500 | 27 | 27 | 26.80 | 700 | 0 | 0 |
| 12/05/2026 |
27
|
400 | 26.95 | 27 | 26.95 | 200 | 0 | 0 |
| 11/05/2026 |
27
|
2,500 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 08/05/2026 |
26.90
|
1,700 | 26.95 | 27.20 | 26.90 | 0 | 0 | 0 |
| 07/05/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 06/05/2026 |
26.90
|
5,000 | 26.75 | 26.90 | 26.75 | 0 | 0 | 0 |
| 05/05/2026 |
26.90
|
1,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 04/05/2026 |
26.90
|
2,300 | 27.15 | 27.15 | 26.90 | 0 | 100 | 0 |
| 29/04/2026 |
27.15
|
11,600 | 27.05 | 27.15 | 27 | 0 | 0 | 0 |
| 28/04/2026 |
27.20
|
3,000 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 24/04/2026 |
27.30
|
3,000 | 27.10 | 27.30 | 26.90 | 0 | 0 | 0 |
| 23/04/2026 |
27.10
|
1,600 | 27.05 | 27.10 | 27.05 | 0 | 0 | 0 |
| 22/04/2026 |
27.20
|
5,100 | 27.30 | 27.30 | 27.05 | 0 | 0 | 0 |
| 21/04/2026 |
27.05
|
7,900 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
| 20/04/2026 |
27.10
|
10,900 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 17/04/2026 |
27.20
|
3,600 | 27 | 27.20 | 27 | 0 | 0 | 0 |
| 16/04/2026 |
27
|
46,300 | 27.25 | 27.25 | 26.85 | 0 | 26,500 | 0 |
| 15/04/2026 |
27.35
|
6,800 | 27.30 | 27.35 | 27.20 | 0 | 0 | 0 |
| 14/04/2026 |
27.20
|
14,000 | 27.40 | 27.40 | 27.20 | 0 | 0 | 0 |
| 13/04/2026 |
27.45
|
14,900 | 27.45 | 27.50 | 27.30 | 0 | 0 | 0 |
| 10/04/2026 |
27.45
|
11,900 | 27.80 | 27.85 | 27.30 | 0 | 0 | 0 |
| 09/04/2026 |
27.80
|
5,600 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 |
| 08/04/2026 |
27.80
|
35,400 | 27.60 | 27.80 | 26.50 | 100 | 0 | 0 |
| 07/04/2026 |
27.60
|
8,500 | 27.35 | 27.75 | 27.35 | 0 | 0 | 0 |
| 06/04/2026 |
27.70
|
12,400 | 27.80 | 27.85 | 27.60 | 0 | 0 | 0 |
| 03/04/2026 |
27.80
|
5,100 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 |
| 02/04/2026 |
27.80
|
9,200 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 |
| 01/04/2026 |
27.85
|
4,700 | 27.90 | 28 | 27.80 | 0 | 0 | 0 |
| 31/03/2026 |
27.90
|
8,300 | 27.60 | 27.90 | 27.55 | 0 | 6,800 | -0.2 |
| 30/03/2026 |
27.95
|
1,700 | 27.70 | 27.95 | 27.70 | 0 | 0 | 0 |
| 27/03/2026 |
27.80
|
6,600 | 27.45 | 27.80 | 27.45 | 0 | 0 | 0 |
| 26/03/2026 |
27.70
|
17,600 | 27.65 | 27.70 | 27.50 | 0 | 0 | 0 |
| 25/03/2026 |
27.80
|
16,700 | 28.15 | 28.15 | 27.60 | 0 | 0 | 0 |
| 24/03/2026 |
27.60
|
29,600 | 27.40 | 27.75 | 27.40 | 0 | 0 | 0 |
| 23/03/2026 |
27.50
|
23,700 | 27.80 | 27.80 | 27.40 | 0 | 0 | 0 |
| 20/03/2026 |
27.90
|
44,500 | 27.70 | 27.90 | 27.60 | 0 | 0 | 0 |
| 19/03/2026 |
27.90
|
3,000 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 18/03/2026 |
28
|
27,000 | 28 | 28 | 27.90 | 0 | 11,700 | -0.3 |
| 17/03/2026 |
27.85
|
21,100 | 28 | 28.25 | 27.80 | 0 | 0 | 0 |
| 16/03/2026 |
28.25
|
7,600 | 28.40 | 28.40 | 28.10 | 100 | 0 | 0.0 |
| 13/03/2026 |
28.25
|
9,300 | 28.60 | 28.60 | 28.10 | 100 | 0 | 0.0 |
| 12/03/2026 |
28.40
|
17,300 | 28.60 | 28.60 | 27.80 | 0 | 0 | 0 |
| 11/03/2026 |
28.40
|
22,200 | 27.55 | 28.50 | 27.55 | 0 | 0 | 0 |
| 10/03/2026 |
28.15
|
5,400 | 28.65 | 28.65 | 27.60 | 0 | 0 | 0 |
| 09/03/2026 |
27.30
|
58,100 | 28.20 | 28.20 | 27.25 | 0 | 0 | 0 |
| 06/03/2026 |
28.60
|
11,300 | 28.60 | 28.70 | 28.60 | 4,400 | 0 | 0.1 |
| 05/03/2026 |
28.60
|
4,600 | 28.20 | 28.60 | 28.20 | 0 | 0 | 0 |
| 04/03/2026 |
28.45
|
7,600 | 28.90 | 28.90 | 28.20 | 0 | 0 | 0 |
| 03/03/2026 |
28.55
|
5,700 | 28.70 | 28.70 | 28.20 | 0 | 0 | 0 |
| 02/03/2026 |
28.20
|
6,600 | 28.70 | 28.70 | 28.15 | 0 | 0 | 0 |
| 27/02/2026 |
28.15
|
9,600 | 28.80 | 28.80 | 28.15 | 0 | 400 | -0.0 |
| 26/02/2026 |
28.40
|
16,600 | 28.45 | 28.45 | 28.15 | 0 | 0 | 0 |
| 25/02/2026 |
28.40
|
30,400 | 28.55 | 28.65 | 28.10 | 0 | 0 | 0 |
| 24/02/2026 |
28.10
|
23,300 | 28.20 | 28.25 | 28.05 | 0 | 4,900 | -0.1 |
| 23/02/2026 |
28.20
|
44,600 | 28.55 | 28.55 | 28.20 | 0 | 22,000 | -0.6 |
| 13/02/2026 |
28.50
|
29,400 | 28.70 | 28.70 | 28.25 | 600 | 0 | 0.0 |
| 12/02/2026 |
28.60
|
6,300 | 28.80 | 28.80 | 28.55 | 0 | 0 | 0 |
| 11/02/2026 |
28.60
|
14,800 | 28.60 | 28.60 | 28.20 | 0 | 0 | 0 |
| 10/02/2026 |
28.50
|
4,200 | 28.50 | 28.50 | 28.20 | 0 | 200 | -0.0 |
| 09/02/2026 |
28.50
|
5,700 | 28.85 | 28.85 | 28.20 | 0 | 0 | 0 |
| 06/02/2026 |
28.50
|
3,300 | 28.80 | 28.85 | 28.50 | 0 | 0 | 0 |
| 05/02/2026 |
28.70
|
12,200 | 28.70 | 28.70 | 28.50 | 0 | 0 | 0 |
| 04/02/2026 |
28.60
|
23,100 | 28.75 | 28.75 | 28.30 | 0 | 0 | 0 |
| 03/02/2026 |
28.80
|
10,400 | 28.80 | 29 | 28.70 | 0 | 0 | 0 |
| 02/02/2026 |
28.80
|
22,100 | 29.30 | 29.30 | 28.60 | 0 | 6,000 | -0.2 |
| 30/01/2026 |
29.30
|
26,100 | 29.40 | 29.85 | 29 | 200 | 0 | 0.0 |
| 16/01/2026 |
29.40
|
97,600 | 29.30 | 29.50 | 29.20 | 0 | 0 | 0 |
| 15/01/2026 |
29.20
|
27,300 | 29.20 | 29.30 | 29.20 | 0 | 0 | 0 |
| 14/01/2026 |
29.20
|
20,100 | 29.20 | 29.30 | 29 | 0 | 0 | 0 |
| 13/01/2026 |
29.10
|
22,000 | 29.10 | 29.40 | 29.10 | 0 | 0 | 0 |
| 12/01/2026 |
29
|
5,200 | 29.10 | 29.20 | 29 | 0 | 6,400 | -0.2 |
| 09/01/2026 |
29
|
26,600 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 08/01/2026 |
29.20
|
1,500 | 29.20 | 29.20 | 29.10 | 0 | 0 | 0 |
| 07/01/2026 |
29.20
|
1,800 | 29.10 | 29.30 | 29.10 | 0 | 0 | 0 |
| 06/01/2026 |
29
|
2,400 | 29.30 | 29.30 | 29 | 0 | 2,900 | -0.1 |
| 05/01/2026 |
29.10
|
22,800 | 29.50 | 30 | 29.10 | 0 | 0 | 0 |
| 31/12/2025 |
29.10
|
4,400 | 29 | 29.20 | 29 | 0 | 0 | 0 |
| 30/12/2025 |
29.40
|
29,400 | 29.40 | 29.40 | 29 | 0 | 0 | 0 |