| 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) |
-1.50 | -5.43% | 352,600 | -1,000 | 0 |
26
27.60
26
|
|
2 tháng
(2026-04-13) |
-1.50 | -5.43% | 699,400 | -1,000 | 0 |
26
28.20
26
|
|
3 tháng
(2026-03-16) |
-1.90 | -6.79% | 1,000,200 | -7,000 | -0.2 |
26
28.20
26
|
|
6 tháng
(2025-12-15) |
-3 | -10.31% | 3,633,400 | -73,200 | -2.1 |
25.70
30.10
26
|
|
12 tháng
(2025-06-17) |
-3.90 | -13% | 9,522,500 | -240,700 | -7.5 |
25.70
36.80
26
|
|
24 tháng
(2024-06-24) |
-4.37 | -14.35% | 16,660,101 | -257,100 | -7.1 |
25.70
45.23
26
|
|
36 tháng
(2023-06-28) |
6.85 | 35.62% | 21,065,846 | -437,400 | -18.2 |
16.08
45.23
26
|
|
60 tháng
(2021-07-08) |
16.14 | 162% | 24,792,820 | -306,800 | -10.8 |
9.96
45.23
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
26
|
4,100 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 11/06/2026 |
26.10
|
5,600 | 26 | 26.10 | 25.90 | 0 | 0 | 0 |
| 10/06/2026 |
26.30
|
15,300 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 09/06/2026 |
26
|
3,900 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 08/06/2026 |
26
|
1,600 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 05/06/2026 |
26
|
20,200 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
| 04/06/2026 |
26.50
|
1,900 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 03/06/2026 |
26.60
|
80,000 | 26.80 | 26.90 | 25.70 | 0 | 0 | 0 |
| 02/06/2026 |
26.80
|
4,600 | 27.30 | 27.30 | 26.60 | 0 | 0 | 0 |
| 01/06/2026 |
26.80
|
16,400 | 26.70 | 26.80 | 26.60 | 0 | 0 | 0 |
| 29/05/2026 |
26.70
|
11,300 | 26.80 | 26.80 | 26.60 | 0 | 1,000 | 0 |
| 28/05/2026 |
26.80
|
6,700 | 27.10 | 27.10 | 26.80 | 0 | 0 | 0 |
| 27/05/2026 |
27.10
|
20,500 | 26.90 | 27.10 | 26.80 | 0 | 0 | 0 |
| 26/05/2026 |
26.80
|
28,000 | 27 | 27.30 | 26.70 | 0 | 0 | 0 |
| 25/05/2026 |
27.30
|
2,800 | 27.30 | 27.40 | 27 | 0 | 0 | 0 |
| 22/05/2026 |
27.30
|
7,600 | 27 | 27.30 | 26.90 | 0 | 0 | 0 |
| 21/05/2026 |
27
|
2,200 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 20/05/2026 |
27.20
|
21,100 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
| 19/05/2026 |
27.40
|
74,400 | 27.40 | 27.50 | 27.10 | 0 | 0 | 0 |
| 18/05/2026 |
27.40
|
10,100 | 27.40 | 27.50 | 27.30 | 0 | 0 | 0 |
| 15/05/2026 |
27.40
|
8,300 | 27.40 | 27.40 | 27.20 | 0 | 0 | 0 |
| 14/05/2026 |
27.40
|
4,400 | 27.60 | 27.60 | 27.40 | 0 | 0 | 0 |
| 13/05/2026 |
27.60
|
5,700 | 27.50 | 27.60 | 27.40 | 0 | 0 | 0 |
| 12/05/2026 |
27.60
|
900 | 27.70 | 27.70 | 27.60 | 0 | 0 | 0 |
| 11/05/2026 |
27.80
|
16,800 | 27.20 | 27.80 | 27.20 | 0 | 0 | 0 |
| 08/05/2026 |
27.30
|
20,100 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
| 07/05/2026 |
27.50
|
10,100 | 27.40 | 27.90 | 27.40 | 0 | 0 | 0 |
| 06/05/2026 |
27.60
|
9,700 | 27.90 | 27.90 | 27.40 | 0 | 0 | 0 |
| 05/05/2026 |
27.60
|
8,600 | 27.70 | 27.80 | 27.50 | 0 | 0 | 0 |
| 04/05/2026 |
27.70
|
10,000 | 27.50 | 27.80 | 27.40 | 0 | 0 | 0 |
| 29/04/2026 |
27.70
|
5,900 | 27.70 | 27.70 | 27.60 | 0 | 0 | 0 |
| 28/04/2026 |
27.70
|
27,500 | 27.70 | 27.80 | 27.50 | 0 | 0 | 0 |
| 24/04/2026 |
27.70
|
11,300 | 27.60 | 28 | 27.60 | 0 | 0 | 0 |
| 23/04/2026 |
27.60
|
68,900 | 28.10 | 28.10 | 27.30 | 0 | 0 | 0 |
| 22/04/2026 |
28.10
|
9,900 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 21/04/2026 |
28.20
|
57,900 | 28 | 28.50 | 27.70 | 0 | 0 | 0 |
| 20/04/2026 |
27.70
|
4,600 | 27.40 | 27.70 | 27 | 0 | 0 | 0 |
| 17/04/2026 |
27.40
|
16,400 | 27.30 | 27.40 | 27.10 | 0 | 0 | 0 |
| 16/04/2026 |
27.30
|
17,800 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
| 15/04/2026 |
27.60
|
22,900 | 27.60 | 28.30 | 27.50 | 0 | 0 | 0 |
| 14/04/2026 |
27.60
|
9,600 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
| 13/04/2026 |
27.60
|
17,900 | 27.50 | 27.60 | 27.20 | 0 | 0 | 0 |
| 10/04/2026 |
27.70
|
10,500 | 27.80 | 27.80 | 27.20 | 0 | 0 | 0 |
| 09/04/2026 |
27.40
|
7,300 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 |
| 08/04/2026 |
27.40
|
13,100 | 27.60 | 27.70 | 27.40 | 0 | 0 | 0 |
| 07/04/2026 |
27.50
|
1,000 | 27.20 | 27.50 | 27.10 | 0 | 0 | 0 |
| 06/04/2026 |
27.10
|
3,800 | 27.40 | 27.40 | 27.10 | 0 | 0 | 0 |
| 03/04/2026 |
27.70
|
12,300 | 27.40 | 27.70 | 27.30 | 0 | 3,000 | -0.1 |
| 02/04/2026 |
27.90
|
5,800 | 27.40 | 27.90 | 27.30 | 0 | 1,000 | -0.0 |
| 01/04/2026 |
27.50
|
23,000 | 27.40 | 27.80 | 27.40 | 0 | 2,000 | -0.1 |
| 31/03/2026 |
27.40
|
7,000 | 27.10 | 27.90 | 27.10 | 0 | 0 | 0 |
| 30/03/2026 |
27.80
|
4,200 | 27 | 27.80 | 27 | 0 | 0 | 0 |
| 27/03/2026 |
27.90
|
11,800 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 |
| 26/03/2026 |
27.70
|
34,500 | 27.40 | 27.70 | 27.20 | 0 | 0 | 0 |
| 25/03/2026 |
27.70
|
3,300 | 27.60 | 27.90 | 27.60 | 0 | 0 | 0 |
| 24/03/2026 |
27.60
|
12,800 | 27.90 | 27.90 | 27.10 | 0 | 0 | 0 |
| 23/03/2026 |
27.40
|
41,200 | 27.20 | 27.40 | 26.80 | 0 | 0 | 0 |
| 20/03/2026 |
28
|
22,300 | 27.50 | 28 | 27.30 | 0 | 0 | 0 |
| 19/03/2026 |
28
|
12,400 | 27.80 | 28 | 27.50 | 0 | 0 | 0 |
| 18/03/2026 |
28
|
34,000 | 27.10 | 28.20 | 24.90 | 0 | 0 | 0 |
| 17/03/2026 |
27.60
|
17,500 | 28 | 28 | 27.60 | 0 | 0 | 0 |
| 16/03/2026 |
28
|
23,000 | 27.90 | 28 | 27.50 | 0 | 0 | 0 |
| 13/03/2026 |
28
|
26,100 | 27.20 | 28.20 | 27.20 | 0 | 0 | 0 |
| 12/03/2026 |
27.60
|
27,000 | 27.40 | 28.20 | 27.30 | 0 | 0 | 0 |
| 11/03/2026 |
27.40
|
22,000 | 27 | 27.50 | 26.60 | 0 | 0 | 0 |
| 10/03/2026 |
26.80
|
33,800 | 27.40 | 27.60 | 25.70 | 0 | 0 | 0 |
| 09/03/2026 |
25.70
|
74,100 | 28 | 28 | 25.40 | 0 | 0 | 0 |
| 06/03/2026 |
28.10
|
53,300 | 28 | 28.50 | 27.80 | 0 | 0 | 0 |
| 05/03/2026 |
28
|
18,000 | 28.30 | 28.30 | 28 | 0 | 3,000 | -0.1 |
| 04/03/2026 |
28.10
|
63,400 | 28.90 | 29 | 27.80 | 0 | 0 | 0 |
| 03/03/2026 |
28.80
|
33,800 | 29 | 29.10 | 28.50 | 0 | 2,000 | -0.1 |
| 02/03/2026 |
28.90
|
95,300 | 30 | 30 | 28.20 | 0 | 1,000 | -0.0 |
| 27/02/2026 |
28.50
|
21,200 | 28.60 | 28.70 | 28.30 | 0 | 0 | 0 |
| 26/02/2026 |
28.60
|
47,200 | 28.90 | 28.90 | 28.30 | 0 | 0 | 0 |
| 25/02/2026 |
28.80
|
27,300 | 28.90 | 28.90 | 28.60 | 0 | 0 | 0 |
| 24/02/2026 |
28.50
|
94,200 | 28.20 | 29.10 | 28.20 | 0 | 0 | 0 |
| 23/02/2026 |
28.20
|
20,700 | 28.20 | 28.40 | 28.10 | 0 | 0 | 0 |
| 13/02/2026 |
28.20
|
2,300 | 28.20 | 28.30 | 27.80 | 0 | 1,000 | -0.0 |
| 12/02/2026 |
28
|
28,800 | 27.70 | 28 | 27.60 | 0 | 1,000 | -0.0 |
| 11/02/2026 |
27.70
|
61,300 | 27.90 | 27.90 | 27.70 | 0 | 1,000 | -0.0 |
| 10/02/2026 |
27.70
|
34,200 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 09/02/2026 |
28
|
18,500 | 27.90 | 28.10 | 27.80 | 0 | 1,000 | -0.0 |
| 06/02/2026 |
27.90
|
28,800 | 28 | 28.10 | 27.80 | 0 | 1,000 | -0.0 |
| 05/02/2026 |
28.20
|
27,700 | 28.30 | 28.50 | 28.10 | 0 | 1,000 | -0.0 |
| 04/02/2026 |
28.30
|
40,900 | 28.10 | 28.30 | 28 | 0 | 1,000 | -0.0 |
| 03/02/2026 |
28.10
|
47,100 | 28.40 | 28.40 | 28 | 0 | 1,000 | -0.0 |
| 02/02/2026 |
28.30
|
26,000 | 28.30 | 28.40 | 28 | 0 | 1,000 | -0.0 |
| 30/01/2026 |
28.30
|
38,600 | 28.40 | 28.50 | 28.30 | 0 | 1,000 | -0.0 |
| 29/01/2026 |
28.50
|
12,400 | 28.40 | 28.60 | 28.20 | 0 | 1,000 | -0.0 |
| 28/01/2026 |
28.40
|
25,400 | 28.20 | 28.40 | 28 | 0 | 1,000 | -0.0 |
| 27/01/2026 |
28.20
|
46,300 | 28.30 | 28.30 | 28 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
28.30
|
87,800 | 28.90 | 28.90 | 28.20 | 0 | 800 | -0.0 |
| 23/01/2026 |
28.90
|
73,300 | 29.50 | 29.50 | 28.90 | 0 | 2,000 | -0.1 |
| 22/01/2026 |
29.50
|
74,200 | 29 | 29.90 | 29 | 0 | 2,000 | -0.1 |
| 21/01/2026 |
29
|
73,300 | 29.10 | 29.20 | 28.60 | 0 | 0 | 0 |
| 20/01/2026 |
29.30
|
82,200 | 29.60 | 29.70 | 29.10 | 0 | 2,000 | -0.1 |
| 19/01/2026 |
29.30
|
97,500 | 30.10 | 30.30 | 29.20 | 0 | 2,000 | -0.1 |
| 16/01/2026 |
30.10
|
219,400 | 29.60 | 30.90 | 29.50 | 0 | 2,000 | -0.1 |
| 15/01/2026 |
29.50
|
223,800 | 28.80 | 30 | 28.80 | 0 | 2,000 | -0.1 |
| 14/01/2026 |
28.80
|
177,400 | 28.40 | 29 | 28.40 | 0 | 2,000 | -0.1 |