| 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) |
-3.80 | -14.02% | 496,851,900 | -61,895,342 | 0 |
23.20
27.10
23.20
|
|
2 tháng
(2026-04-13) |
-4.50 | -16.19% | 1,085,191,700 | -80,052,403 | 0 |
23.20
28.55
23.20
|
|
3 tháng
(2026-03-16) |
-3.45 | -12.90% | 1,755,788,800 | -44,542,237 | 62.9 |
23.20
28.55
23.20
|
|
6 tháng
(2025-12-15) |
-2.95 | -11.24% | 4,467,554,800 | 167,893,863 | 6,085.5 |
23.20
29.40
23.20
|
|
12 tháng
(2025-06-17) |
0.93 | 4.13% | 11,209,390,200 | -9,741,870 | 1,982.8 |
22.37
30.35
23.20
|
|
24 tháng
(2024-06-24) |
-0.62 | -2.58% | 16,543,560,600 | -184,167,147 | -2,859.3 |
17.75
30.35
23.20
|
|
36 tháng
(2023-06-28) |
3.15 | 15.62% | 22,680,350,600 | -226,214,755 | -4,128.5 |
17.27
30.35
23.20
|
|
60 tháng
(2021-07-08) |
-4.79 | -17.06% | 34,858,787,800 | -213,425,165 | -9,941.9 |
9.17
33.25
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
23.20
|
13,271,400 | 23.55 | 23.55 | 23.20 | 653,038 | 1,496,465 | 0 |
| 11/06/2026 |
23.30
|
10,177,700 | 23.50 | 23.55 | 23.30 | 417,330 | 1,048,725 | 0 |
| 10/06/2026 |
23.60
|
7,505,500 | 23.55 | 23.70 | 23.45 | 565,233 | 1,227,697 | 0 |
| 09/06/2026 |
23.55
|
12,441,700 | 23.35 | 23.55 | 23.30 | 285,005 | 1,895,278 | 0 |
| 08/06/2026 |
23.30
|
22,769,900 | 23.65 | 23.75 | 23.30 | 1,137,522 | 2,881,242 | 0 |
| 05/06/2026 |
23.75
|
13,891,200 | 23.95 | 24.05 | 23.75 | 766,536 | 3,109,759 | 0 |
| 04/06/2026 |
23.95
|
10,065,300 | 24.15 | 24.15 | 23.90 | 837,894 | 1,913,747 | 0 |
| 03/06/2026 |
24.15
|
20,573,500 | 23.70 | 24.15 | 23.60 | 3,437,109 | 2,956,123 | 0 |
| 02/06/2026 |
23.70
|
25,529,600 | 24 | 24.05 | 23.70 | 658,745 | 5,872,418 | 0 |
| 01/06/2026 |
24.05
|
9,668,300 | 24 | 24.15 | 23.95 | 429,715 | 693,503 | 0 |
| 29/05/2026 |
24
|
16,365,900 | 24.05 | 24.20 | 23.90 | 2,046,697 | 2,797,891 | 0 |
| 28/05/2026 |
24
|
15,668,300 | 24.15 | 24.25 | 24 | 577,230 | 1,745,196 | 0 |
| 27/05/2026 |
24.15
|
23,114,500 | 24.40 | 24.50 | 24.15 | 3,414,407 | 9,214,207 | 0 |
| 26/05/2026 |
24.25
|
20,723,700 | 24.10 | 24.25 | 24 | 2,011,659 | 8,231,071 | 0 |
| 25/05/2026 |
24.10
|
26,989,100 | 24.25 | 24.35 | 24.10 | 1,361,060 | 10,122,330 | 0 |
| 22/05/2026 |
26.35
|
25,794,000 | 26.60 | 26.65 | 26.35 | 1,821,800 | 10,675,402 | 0 |
| 21/05/2026 |
26.55
|
30,562,500 | 26.35 | 26.70 | 26.30 | 3,459,912 | 3,370,389 | 0 |
| 20/05/2026 |
26.20
|
40,983,800 | 26.30 | 26.40 | 25.75 | 1,794,169 | 4,708,323 | 0 |
| 19/05/2026 |
26.25
|
25,111,900 | 26.50 | 26.65 | 26.25 | 370,456 | 2,793,708 | 0 |
| 18/05/2026 |
26.45
|
27,485,500 | 26.50 | 26.70 | 26.25 | 796,100 | 5,920,138 | 0 |
| 15/05/2026 |
26.55
|
75,838,200 | 27.05 | 27.10 | 26.45 | 8,757,646 | 17,541,773 | 0 |
| 14/05/2026 |
27.05
|
14,047,100 | 27.30 | 27.40 | 27.05 | 4,423,064 | 4,947,954 | 0 |
| 13/05/2026 |
27.10
|
21,544,700 | 26.95 | 27.25 | 26.80 | 6,314,500 | 3,912,257 | 0 |
| 12/05/2026 |
26.90
|
19,170,900 | 27 | 27.20 | 26.85 | 1,177,664 | 3,869,883 | 0 |
| 11/05/2026 |
27
|
23,658,100 | 27.50 | 27.50 | 27 | 1,385,413 | 4,627,070 | 0 |
| 08/05/2026 |
27.85
|
20,678,200 | 27.75 | 27.90 | 27.55 | 2,033,309 | 2,002,166 | 0 |
| 07/05/2026 |
27.75
|
20,348,100 | 27.80 | 27.90 | 27.60 | 3,164,066 | 4,117,037 | 0 |
| 06/05/2026 |
27.60
|
27,672,000 | 27.40 | 27.80 | 27.30 | 6,204,798 | 13,908,238 | 0 |
| 05/05/2026 |
27.30
|
30,692,800 | 27.65 | 27.70 | 27.20 | 2,079,280 | 12,490,088 | 0 |
| 04/05/2026 |
27.60
|
32,374,300 | 27.75 | 27.95 | 27.40 | 3,090,350 | 13,328,241 | 0 |
| 29/04/2026 |
27.75
|
17,239,200 | 27.65 | 27.90 | 27.60 | 2,355,200 | 2,098,744 | 0 |
| 28/04/2026 |
27.75
|
14,071,500 | 27.80 | 28 | 27.70 | 2,799,701 | 2,463,523 | 0 |
| 24/04/2026 |
27.90
|
23,402,000 | 27.90 | 27.95 | 27.50 | 3,109,220 | 4,512,715 | 0 |
| 23/04/2026 |
27.80
|
41,133,900 | 28.20 | 28.35 | 27.60 | 3,615,415 | 4,766,486 | 0 |
| 22/04/2026 |
28.20
|
27,745,600 | 28.55 | 28.70 | 28.05 | 1,363,622 | 3,541,331 | 0 |
| 21/04/2026 |
28.55
|
99,647,300 | 29.15 | 29.45 | 28.50 | 15,374,237 | 5,373,845 | 0 |
| 20/04/2026 |
28.45
|
26,441,700 | 28.15 | 28.45 | 28.05 | 3,410,018 | 1,628,041 | 0 |
| 17/04/2026 |
28
|
21,399,500 | 27.95 | 28.25 | 27.90 | 1,404,155 | 1,416,722 | 0 |
| 16/04/2026 |
27.95
|
27,972,100 | 28.05 | 28.20 | 27.75 | 5,755,745 | 3,057,631 | 0 |
| 15/04/2026 |
28.05
|
29,753,200 | 28.70 | 28.75 | 28.05 | 2,919,044 | 3,908,000 | 0 |
| 14/04/2026 |
28.55
|
61,934,200 | 28.10 | 28.80 | 27.95 | 10,179,025 | 3,813,821 | 0 |
| 13/04/2026 |
27.80
|
23,005,200 | 27.85 | 28.15 | 27.80 | 2,217,850 | 871,591 | 0 |
| 10/04/2026 |
28
|
35,473,400 | 28.60 | 28.60 | 28 | 7,974,151 | 1,642,189 | 0 |
| 09/04/2026 |
28.25
|
51,607,600 | 27.90 | 28.60 | 27.65 | 19,571,640 | 2,435,705 | 0 |
| 08/04/2026 |
28
|
67,646,600 | 27.50 | 28.05 | 27.40 | 13,863,713 | 1,932,538 | 0 |
| 07/04/2026 |
26.80
|
13,164,600 | 26.80 | 27.10 | 26.75 | 1,251,158 | 670,964 | 28.4 |
| 06/04/2026 |
26.85
|
19,748,100 | 26.65 | 27.10 | 26.60 | 1,443,500 | 9,482,900 | -217.4 |
| 03/04/2026 |
26.65
|
31,383,300 | 27.35 | 27.40 | 26.60 | 7,686,300 | 6,859,500 | 22.8 |
| 02/04/2026 |
27.35
|
50,005,700 | 27 | 27.50 | 26.75 | 42,167,100 | 8,172,200 | 942.1 |
| 01/04/2026 |
27.15
|
31,503,700 | 27.35 | 27.45 | 27.10 | 463,700 | 725,900 | -6.9 |
| 31/03/2026 |
26.90
|
23,553,000 | 27.05 | 27.25 | 26.80 | 5,070,900 | 4,181,900 | 23.9 |
| 30/03/2026 |
26.90
|
41,276,100 | 26.15 | 27.10 | 25.95 | 6,954,000 | 2,193,300 | 125.7 |
| 27/03/2026 |
26.50
|
26,863,700 | 25.95 | 26.70 | 25.85 | 6,954,000 | 2,193,300 | 125.7 |
| 26/03/2026 |
25.90
|
18,424,200 | 26.30 | 26.35 | 25.90 | 1,563,900 | 2,668,800 | -29.0 |
| 25/03/2026 |
26.35
|
22,967,100 | 26.30 | 26.40 | 26.10 | 2,905,700 | 8,113,000 | -135.6 |
| 24/03/2026 |
25.95
|
27,778,800 | 26 | 26.30 | 25.85 | 7,300,400 | 6,310,000 | 25.4 |
| 23/03/2026 |
25.50
|
44,362,900 | 25.65 | 26.20 | 25.25 | 7,300,400 | 6,310,000 | 25.4 |
| 20/03/2026 |
25.90
|
60,885,800 | 26.50 | 26.55 | 25.90 | 8,158,600 | 33,538,900 | -661.5 |
| 19/03/2026 |
26.70
|
36,837,300 | 26.50 | 26.85 | 26.35 | 2,384,600 | 5,664,300 | -88.1 |
| 18/03/2026 |
26.80
|
23,058,500 | 26.90 | 27.15 | 26.65 | 2,269,500 | 2,889,700 | -16.6 |
| 17/03/2026 |
26.90
|
24,176,300 | 27 | 27.35 | 26.90 | 1,761,100 | 4,155,600 | -63.9 |
| 16/03/2026 |
26.75
|
19,880,400 | 26.65 | 26.95 | 26.55 | 3,848,900 | 5,242,400 | -37.3 |
| 13/03/2026 |
26.65
|
28,666,500 | 26.70 | 27.20 | 26.50 | 3,848,900 | 5,242,400 | -37.3 |
| 12/03/2026 |
26.80
|
44,045,900 | 27 | 27.15 | 26.65 | 3,788,900 | 6,636,600 | -76.5 |
| 11/03/2026 |
27.40
|
49,913,200 | 27.15 | 27.65 | 26.95 | 11,939,700 | 7,706,300 | 115.7 |
| 10/03/2026 |
27.10
|
91,236,600 | 26.80 | 27.10 | 26.15 | 5,098,800 | 8,394,900 | -84.1 |
| 09/03/2026 |
25.35
|
120,981,900 | 25.50 | 26.15 | 25.35 | 5,098,800 | 8,394,900 | -84.1 |
| 06/03/2026 |
27.25
|
44,351,700 | 27 | 27.60 | 26.85 | 5,304,300 | 6,579,900 | -34.4 |
| 05/03/2026 |
27.25
|
47,998,900 | 27.95 | 28.15 | 27.10 | 2,465,400 | 12,988,700 | -289.8 |
| 04/03/2026 |
27.70
|
68,275,500 | 27.60 | 27.85 | 26.80 | 7,686,300 | 6,859,500 | 22.8 |
| 03/03/2026 |
27.70
|
69,294,100 | 28.80 | 28.85 | 27.60 | 19,904,800 | 6,458,100 | 386.7 |
| 02/03/2026 |
28.50
|
86,907,000 | 28.20 | 29.25 | 28.05 | 15,176,500 | 5,816,400 | 251.6 |
| 27/02/2026 |
28.80
|
47,306,500 | 29.35 | 29.40 | 28.80 | 11,492,300 | 4,762,300 | 195.9 |
| 26/02/2026 |
29.40
|
54,496,800 | 29.50 | 29.55 | 28.80 | 18,581,500 | 2,942,300 | 455.6 |
| 25/02/2026 |
29.30
|
136,409,200 | 28.40 | 29.70 | 28.40 | 62,301,600 | 2,275,600 | 1,756.6 |
| 24/02/2026 |
28.30
|
99,498,300 | 27.50 | 28.40 | 27.35 | 41,910,400 | 5,332,100 | 1,027.5 |
| 23/02/2026 |
27.50
|
36,086,500 | 27.10 | 27.50 | 27.10 | 15,186,900 | 3,130,900 | 329.8 |
| 13/02/2026 |
26.85
|
24,069,800 | 26.90 | 27.15 | 26.80 | 2,452,000 | 5,246,400 | -75.1 |
| 12/02/2026 |
26.90
|
13,137,000 | 27 | 27.10 | 26.75 | 3,290,900 | 2,293,100 | 26.9 |
| 11/02/2026 |
26.85
|
26,495,200 | 26.65 | 27.10 | 26.50 | 3,944,300 | 7,325,700 | -90.7 |
| 10/02/2026 |
26.55
|
32,543,400 | 26.90 | 26.95 | 26.40 | 2,660,200 | 6,479,900 | -102.1 |
| 09/02/2026 |
26.75
|
24,310,400 | 27.05 | 27.30 | 26.70 | 16,775,000 | 10,236,700 | 182.0 |
| 06/02/2026 |
26.80
|
67,073,000 | 27.35 | 28.10 | 26.80 | 16,775,000 | 10,236,700 | 182.0 |
| 05/02/2026 |
27.55
|
32,887,100 | 28.30 | 28.35 | 27.55 | 7,017,700 | 4,833,300 | 60.4 |
| 04/02/2026 |
28.30
|
145,418,100 | 26.85 | 28.60 | 26.85 | 42,167,100 | 8,172,200 | 942.1 |
| 03/02/2026 |
26.75
|
32,029,900 | 26.65 | 27.10 | 26.65 | 15,176,500 | 5,816,400 | 251.6 |
| 02/02/2026 |
26.55
|
44,024,300 | 26.80 | 26.80 | 26.25 | 6,916,700 | 12,156,400 | -138.8 |
| 30/01/2026 |
26.80
|
40,558,400 | 27.30 | 27.50 | 26.75 | 5,738,900 | 6,360,700 | -16.1 |
| 29/01/2026 |
27.10
|
27,608,700 | 26.80 | 27.10 | 26.80 | 4,319,100 | 1,705,700 | 70.5 |
| 28/01/2026 |
26.70
|
29,982,700 | 26.55 | 27.10 | 26.55 | 1,209,500 | 2,662,400 | -38.8 |
| 27/01/2026 |
26.45
|
21,014,200 | 26.35 | 26.55 | 26.20 | 2,883,600 | 2,433,700 | 12.0 |
| 26/01/2026 |
26.30
|
33,759,300 | 26.75 | 26.80 | 26.15 | 1,912,700 | 2,855,200 | -25.2 |
| 23/01/2026 |
26.75
|
24,233,600 | 27.10 | 27.15 | 26.75 | 3,591,400 | 1,530,200 | 55.6 |
| 22/01/2026 |
26.85
|
27,732,600 | 26.90 | 27.30 | 26.85 | 3,990,200 | 3,516,400 | 12.9 |
| 21/01/2026 |
26.80
|
37,234,300 | 27.15 | 27.25 | 26.65 | 2,079,700 | 1,843,800 | 6.3 |
| 20/01/2026 |
27.25
|
44,169,600 | 27.85 | 27.95 | 27.10 | 1,232,200 | 4,859,600 | -100.1 |
| 19/01/2026 |
27.70
|
40,465,900 | 27.90 | 28.20 | 27.65 | 5,440,500 | 2,161,400 | 91.6 |
| 16/01/2026 |
27.60
|
65,577,000 | 27.80 | 28.25 | 27.30 | 4,889,700 | 5,767,600 | -22.5 |
| 15/01/2026 |
27.60
|
61,937,700 | 27.25 | 27.90 | 27.25 | 7,708,600 | 6,740,800 | 26.9 |
| 14/01/2026 |
27.25
|
53,908,300 | 27.45 | 27.60 | 27 | 4,070,000 | 8,163,000 | -111.7 |