| 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) |
-3.15 | -13.24% | 677,300 | -5,800 | 0 |
20.50
24.10
20.50
|
|
2 tháng
(2026-04-13) |
-3.15 | -13.24% | 1,307,200 | -150,195 | 0 |
20.50
24.30
20.50
|
|
3 tháng
(2026-03-16) |
-4.05 | -16.40% | 2,013,500 | -167,795 | -0.1 |
20.50
24.80
20.50
|
|
6 tháng
(2025-12-15) |
-2.85 | -12.13% | 4,915,000 | -105,095 | 1.7 |
20.50
27.50
20.50
|
|
12 tháng
(2025-06-17) |
2.90 | 16.34% | 20,517,800 | -423,338 | -5.6 |
17.60
27.50
20.50
|
|
24 tháng
(2024-06-24) |
6.20 | 42.93% | 31,096,500 | -2,012,909 | -34.6 |
14.27
27.50
20.50
|
|
36 tháng
(2023-06-28) |
6.70 | 48.04% | 35,395,000 | -3,649,781 | -62.0 |
13.16
27.50
20.50
|
|
60 tháng
(2021-07-08) |
9.90 | 92.13% | 53,872,500 | -1,676,041 | -26.1 |
10.14
27.50
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
20.50
|
24,700 | 20.75 | 20.90 | 20.50 | 0 | 0 | 0 |
| 11/06/2026 |
20.65
|
50,900 | 21.05 | 21.05 | 20.60 | 100 | 0 | 0 |
| 10/06/2026 |
21.05
|
16,600 | 21.05 | 21.10 | 20.90 | 200 | 0 | 0 |
| 09/06/2026 |
21.10
|
17,300 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 08/06/2026 |
21.10
|
6,400 | 21.20 | 21.30 | 21.10 | 0 | 1,200 | 0 |
| 05/06/2026 |
21.35
|
18,200 | 21.25 | 21.35 | 21.15 | 0 | 0 | 0 |
| 04/06/2026 |
21.30
|
40,500 | 21.95 | 21.95 | 21.20 | 0 | 100 | 0 |
| 03/06/2026 |
21.70
|
31,400 | 21.50 | 21.80 | 21.50 | 0 | 100 | 0 |
| 02/06/2026 |
23.80
|
116,800 | 23.80 | 24.10 | 23.70 | 0 | 2,500 | 0 |
| 01/06/2026 |
23.75
|
44,400 | 23.60 | 23.90 | 23.60 | 0 | 200 | 0 |
| 29/05/2026 |
23.70
|
47,700 | 23.75 | 23.75 | 23.55 | 0 | 0 | 0 |
| 28/05/2026 |
23.70
|
20,100 | 23.70 | 23.80 | 23.65 | 0 | 0 | 0 |
| 27/05/2026 |
23.70
|
17,100 | 23.60 | 23.70 | 23.60 | 300 | 900 | 0 |
| 26/05/2026 |
23.70
|
6,300 | 23.70 | 23.75 | 23.70 | 2,900 | 0 | 0 |
| 25/05/2026 |
23.60
|
36,000 | 23.65 | 23.75 | 23.60 | 3,800 | 7,900 | 0 |
| 22/05/2026 |
23.70
|
22,500 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 21/05/2026 |
23.60
|
33,900 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 20/05/2026 |
23.60
|
35,500 | 23.80 | 23.80 | 23.45 | 2,300 | 2,500 | 0 |
| 19/05/2026 |
23.80
|
9,500 | 24 | 24 | 23.75 | 0 | 0 | 0 |
| 18/05/2026 |
23.85
|
32,500 | 23.70 | 23.85 | 23.70 | 500 | 2,700 | 0 |
| 15/05/2026 |
24
|
23,900 | 24.15 | 24.20 | 23.85 | 1,200 | 0 | 0 |
| 14/05/2026 |
24.10
|
35,600 | 23.95 | 24.15 | 23.85 | 2,100 | 600 | 0 |
| 13/05/2026 |
23.80
|
14,200 | 23.70 | 23.85 | 23.70 | 0 | 500 | 0 |
| 12/05/2026 |
23.70
|
11,300 | 23.70 | 23.90 | 23.70 | 1,600 | 0 | 0 |
| 11/05/2026 |
23.70
|
13,600 | 23.80 | 23.80 | 23.55 | 0 | 0 | 0 |
| 08/05/2026 |
23.80
|
25,300 | 23.60 | 23.90 | 23.60 | 0 | 0 | 0 |
| 07/05/2026 |
23.60
|
57,300 | 23.80 | 23.85 | 23.60 | 0 | 3,100 | 0 |
| 06/05/2026 |
23.80
|
71,700 | 23.80 | 24 | 23.60 | 0 | 53,600 | 0 |
| 05/05/2026 |
23.80
|
13,600 | 23.85 | 23.85 | 23.80 | 0 | 0 | 0 |
| 04/05/2026 |
23.90
|
9,400 | 23.95 | 23.95 | 23.85 | 0 | 1,300 | 0 |
| 29/04/2026 |
23.95
|
9,900 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 28/04/2026 |
23.95
|
3,400 | 24.05 | 24.05 | 23.80 | 0 | 0 | 0 |
| 24/04/2026 |
24.05
|
8,700 | 23.75 | 24.05 | 23.75 | 0 | 0 | 0 |
| 23/04/2026 |
24.10
|
36,300 | 23.90 | 24.10 | 23.80 | 700 | 0 | 0 |
| 22/04/2026 |
24.05
|
36,300 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
| 21/04/2026 |
24.10
|
15,100 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 20/04/2026 |
24.30
|
68,600 | 23.90 | 24.35 | 23.90 | 105 | 100 | 0 |
| 17/04/2026 |
23.90
|
48,800 | 24 | 24 | 23.85 | 0 | 0 | 0 |
| 16/04/2026 |
23.80
|
8,600 | 23.85 | 23.90 | 23.65 | 0 | 0 | 0 |
| 15/04/2026 |
23.85
|
85,400 | 23.80 | 23.85 | 23.60 | 11,300 | 59,200 | 0 |
| 14/04/2026 |
23.75
|
57,900 | 23.80 | 24 | 23.70 | 1,000 | 39,500 | 0 |
| 13/04/2026 |
23.80
|
48,700 | 24 | 24 | 23.70 | 1,100 | 3,400 | 0 |
| 10/04/2026 |
24.05
|
35,100 | 24.20 | 24.20 | 24 | 0 | 5,000 | 0 |
| 09/04/2026 |
24
|
197,900 | 24.50 | 24.50 | 23.80 | 100 | 2,900 | 0 |
| 08/04/2026 |
24.80
|
31,800 | 24.45 | 24.80 | 24.45 | 800 | 4,500 | 0 |
| 07/04/2026 |
24.30
|
20,700 | 24.40 | 24.60 | 24.30 | 0 | 1,000 | 0.0 |
| 06/04/2026 |
24.50
|
17,400 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 03/04/2026 |
24.70
|
11,600 | 24.70 | 24.70 | 24.60 | 3,700 | 1,400 | 0.1 |
| 02/04/2026 |
24.80
|
12,300 | 24.60 | 24.85 | 24.55 | 2,100 | 0 | 0.1 |
| 01/04/2026 |
24.60
|
34,100 | 24.55 | 24.95 | 24.55 | 0 | 2,900 | -0.1 |
| 31/03/2026 |
24.55
|
13,000 | 24.30 | 24.60 | 24.25 | 2,000 | 0 | 0.0 |
| 30/03/2026 |
24.30
|
53,800 | 24.25 | 24.50 | 24.25 | 0 | 0 | 0 |
| 27/03/2026 |
24.55
|
36,600 | 24.20 | 24.60 | 24.20 | 0 | 0 | 0 |
| 26/03/2026 |
24.35
|
38,800 | 24.25 | 24.35 | 24.25 | 400 | 8,000 | -0.2 |
| 25/03/2026 |
24.50
|
26,400 | 24.25 | 24.50 | 24.20 | 0 | 0 | 0 |
| 24/03/2026 |
24.20
|
22,800 | 24.20 | 24.20 | 23.90 | 0 | 4,300 | -0.1 |
| 23/03/2026 |
23.85
|
65,900 | 24.25 | 24.55 | 23.80 | 0 | 4,300 | -0.1 |
| 20/03/2026 |
24.60
|
18,100 | 24.35 | 24.60 | 24.30 | 10,000 | 0 | 0.2 |
| 19/03/2026 |
24.60
|
21,900 | 24.50 | 24.60 | 24.40 | 0 | 0 | 0 |
| 18/03/2026 |
24.65
|
10,400 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 17/03/2026 |
24.70
|
22,400 | 24.80 | 24.85 | 24.60 | 0 | 3,400 | -0.1 |
| 16/03/2026 |
24.70
|
15,300 | 24.50 | 24.95 | 24.50 | 1,000 | 0 | 0.0 |
| 13/03/2026 |
24.55
|
29,000 | 24.65 | 24.75 | 24.50 | 1,000 | 0 | 0.0 |
| 12/03/2026 |
24.75
|
21,900 | 24.50 | 24.75 | 24.35 | 2,800 | 0 | 0.1 |
| 11/03/2026 |
24.60
|
42,500 | 24.35 | 24.75 | 24.25 | 7,800 | 0 | 0.2 |
| 10/03/2026 |
24.35
|
30,600 | 24.15 | 24.50 | 24.15 | 100 | 5,500 | -0.1 |
| 09/03/2026 |
23.85
|
152,800 | 24.95 | 24.95 | 23.85 | 100 | 5,500 | -0.1 |
| 06/03/2026 |
25.60
|
19,300 | 25.60 | 25.75 | 25.50 | 0 | 0 | 0 |
| 05/03/2026 |
25.70
|
22,300 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 04/03/2026 |
25.70
|
65,600 | 26.20 | 26.30 | 25.30 | 3,700 | 1,400 | 0.1 |
| 03/03/2026 |
26.30
|
56,200 | 26 | 26.40 | 26 | 0 | 1,700 | -0.0 |
| 02/03/2026 |
26.30
|
42,300 | 26.50 | 26.55 | 26.10 | 0 | 0 | 0 |
| 27/02/2026 |
26.75
|
72,300 | 25.85 | 27 | 25.75 | 15,800 | 200 | 0.4 |
| 26/02/2026 |
25.85
|
25,400 | 25.80 | 25.95 | 25.75 | 0 | 0 | 0 |
| 25/02/2026 |
25.95
|
40,500 | 25.90 | 26 | 25.70 | 13,800 | 0 | 0.4 |
| 24/02/2026 |
25.95
|
46,500 | 25.90 | 25.95 | 25.60 | 1,200 | 0 | 0.0 |
| 23/02/2026 |
25.95
|
21,600 | 26 | 26 | 25.80 | 100 | 0 | 0.0 |
| 13/02/2026 |
25.90
|
17,100 | 25.60 | 25.90 | 25.60 | 0 | 0 | 0 |
| 12/02/2026 |
25.90
|
15,800 | 26 | 26 | 25.70 | 2,100 | 0 | 0.1 |
| 11/02/2026 |
25.90
|
32,100 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 10/02/2026 |
25.70
|
16,800 | 26.20 | 26.20 | 25.70 | 0 | 1,500 | -0.0 |
| 09/02/2026 |
25.85
|
20,800 | 25.80 | 25.95 | 25.75 | 26,300 | 0 | 0.7 |
| 06/02/2026 |
25.80
|
66,900 | 26 | 26 | 25.60 | 26,300 | 0 | 0.7 |
| 05/02/2026 |
26.05
|
54,400 | 26.45 | 26.45 | 26 | 6,400 | 0 | 0.2 |
| 04/02/2026 |
26.25
|
56,700 | 26.50 | 26.50 | 26.10 | 2,100 | 0 | 0.1 |
| 03/02/2026 |
26.40
|
63,700 | 26.40 | 26.45 | 26.05 | 0 | 0 | 0 |
| 02/02/2026 |
26.45
|
68,800 | 26.65 | 26.70 | 26 | 100 | 700 | -0.0 |
| 30/01/2026 |
26.60
|
94,400 | 26.25 | 26.80 | 25.80 | 1,000 | 0 | 0.0 |
| 29/01/2026 |
25.90
|
48,200 | 25.50 | 25.90 | 25.40 | 5,400 | 200 | 0.1 |
| 28/01/2026 |
25.50
|
61,400 | 25.60 | 25.90 | 25.40 | 1,600 | 5,900 | -0.1 |
| 27/01/2026 |
25.60
|
83,800 | 25.35 | 26.10 | 25.35 | 0 | 21,500 | -0.6 |
| 26/01/2026 |
25.30
|
76,000 | 26.40 | 26.40 | 25.30 | 2,500 | 1,700 | 0.0 |
| 23/01/2026 |
25.70
|
92,400 | 26.85 | 26.90 | 25.70 | 400 | 3,000 | -0.1 |
| 22/01/2026 |
26.85
|
111,400 | 27.50 | 27.50 | 26.80 | 40,000 | 6,900 | 0.9 |
| 21/01/2026 |
27.50
|
201,500 | 28 | 28 | 26.50 | 17,600 | 13,000 | 0.1 |
| 20/01/2026 |
27.40
|
225,000 | 27.40 | 27.40 | 27.40 | 19,000 | 0 | 0.5 |
| 19/01/2026 |
25.65
|
132,400 | 24.20 | 25.65 | 24.05 | 0 | 4,600 | -0.1 |
| 16/01/2026 |
24
|
21,000 | 23.80 | 24 | 23.80 | 0 | 2,800 | -0.1 |
| 15/01/2026 |
23.80
|
64,400 | 24 | 24.15 | 23.70 | 800 | 3,400 | -0.1 |
| 14/01/2026 |
23.95
|
38,500 | 24.30 | 24.30 | 23.85 | 0 | 3,800 | -0.1 |