| 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) |
-3.90 | -15% | 660,100 | 0 | 0 |
20.40
26.50
21.90
|
|
2 tháng
(2026-04-13) |
-6.20 | -21.91% | 864,800 | 0 | 0 |
20.40
28.60
21.90
|
|
3 tháng
(2026-03-16) |
-7.60 | -25.59% | 1,124,900 | 0 | 0 |
20.40
30
21.90
|
|
6 tháng
(2025-12-15) |
-3.80 | -14.67% | 4,687,400 | 0 | 0 |
20.40
35.90
21.90
|
|
12 tháng
(2025-06-17) |
5.20 | 30.77% | 9,277,100 | 0 | 0 |
13.30
35.90
21.90
|
|
24 tháng
(2024-06-24) |
4.25 | 23.81% | 14,381,924 | 0 | 0 |
12
35.90
21.90
|
|
36 tháng
(2023-06-28) |
11.17 | 102.11% | 26,598,322 | -5,600 | -0.1 |
10.47
35.90
21.90
|
|
60 tháng
(2021-07-08) |
15.56 | 237.81% | 63,659,269 | -3,300 | -0.1 |
5.98
38.32
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
21.90
|
4,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/06/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 10/06/2026 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 09/06/2026 |
21.30
|
1,500 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/06/2026 |
20.90
|
1,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 05/06/2026 |
21.20
|
3,500 | 20.10 | 21.20 | 20.10 | 0 | 0 | 0 |
| 04/06/2026 |
21.70
|
3,700 | 20.90 | 21.70 | 20.10 | 0 | 0 | 0 |
| 03/06/2026 |
20.70
|
128,200 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 02/06/2026 |
21
|
57,000 | 20 | 21 | 19.30 | 0 | 0 | 0 |
| 01/06/2026 |
20.90
|
136,300 | 20.80 | 20.90 | 20.70 | 0 | 0 | 0 |
| 29/05/2026 |
21
|
9,000 | 20 | 21 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20.40
|
40,000 | 21.40 | 21.40 | 18.90 | 0 | 0 | 0 |
| 27/05/2026 |
21
|
46,900 | 20.30 | 21.30 | 20.10 | 0 | 0 | 0 |
| 26/05/2026 |
22.30
|
54,700 | 23.60 | 23.60 | 21 | 0 | 0 | 0 |
| 25/05/2026 |
23
|
8,600 | 22.70 | 23.50 | 22.30 | 0 | 0 | 0 |
| 22/05/2026 |
24.50
|
17,000 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 21/05/2026 |
24.40
|
21,000 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 20/05/2026 |
24.60
|
9,000 | 23.70 | 25 | 23.10 | 0 | 0 | 0 |
| 19/05/2026 |
25.60
|
22,900 | 26 | 26.10 | 24.20 | 0 | 0 | 0 |
| 18/05/2026 |
25.70
|
68,200 | 24.70 | 25.90 | 23.60 | 0 | 0 | 0 |
| 15/05/2026 |
26.10
|
5,400 | 24.70 | 26.20 | 24.70 | 0 | 0 | 0 |
| 14/05/2026 |
26.50
|
6,000 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 13/05/2026 |
26
|
19,200 | 25.70 | 27.20 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
27.20
|
17,200 | 26.80 | 27.40 | 26.10 | 0 | 0 | 0 |
| 11/05/2026 |
27.50
|
7,300 | 26.80 | 27.60 | 26.80 | 0 | 0 | 0 |
| 08/05/2026 |
27.60
|
5,400 | 26.80 | 27.70 | 26.70 | 0 | 0 | 0 |
| 07/05/2026 |
27.70
|
9,800 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 |
| 06/05/2026 |
28
|
4,800 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 05/05/2026 |
28.60
|
30,800 | 28.50 | 28.60 | 26.10 | 0 | 0 | 0 |
| 04/05/2026 |
28.30
|
9,000 | 28.10 | 28.30 | 26.60 | 0 | 0 | 0 |
| 29/04/2026 |
28.20
|
15,800 | 28.30 | 28.30 | 26 | 0 | 0 | 0 |
| 28/04/2026 |
28.40
|
6,000 | 28.30 | 28.40 | 28.30 | 0 | 0 | 0 |
| 24/04/2026 |
28.30
|
5,500 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 23/04/2026 |
28.40
|
9,200 | 28.30 | 28.40 | 26.50 | 0 | 0 | 0 |
| 22/04/2026 |
28.30
|
6,400 | 28 | 28.30 | 26.60 | 0 | 0 | 0 |
| 21/04/2026 |
28.40
|
6,000 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 20/04/2026 |
28
|
7,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 17/04/2026 |
28.40
|
6,900 | 28 | 28.40 | 26.60 | 0 | 0 | 0 |
| 16/04/2026 |
28.50
|
10,000 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
| 15/04/2026 |
27.90
|
7,900 | 28 | 28 | 27.90 | 0 | 0 | 0 |
| 14/04/2026 |
28
|
24,000 | 28.20 | 28.20 | 27 | 0 | 0 | 0 |
| 13/04/2026 |
28.30
|
15,700 | 27.80 | 28.30 | 27.50 | 0 | 0 | 0 |
| 10/04/2026 |
28.50
|
13,600 | 28.50 | 28.50 | 27.50 | 0 | 0 | 0 |
| 09/04/2026 |
28.70
|
10,600 | 28.80 | 28.80 | 28 | 0 | 0 | 0 |
| 08/04/2026 |
29
|
8,000 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/04/2026 |
28.80
|
9,300 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 06/04/2026 |
29
|
18,600 | 27.90 | 29 | 27.50 | 0 | 0 | 0 |
| 03/04/2026 |
29.70
|
23,200 | 29.20 | 29.90 | 29.20 | 0 | 0 | 0 |
| 02/04/2026 |
28.80
|
1,800 | 27.80 | 28.80 | 27.80 | 0 | 0 | 0 |
| 01/04/2026 |
28.80
|
8,100 | 29 | 29 | 28.80 | 0 | 0 | 0 |
| 31/03/2026 |
28.20
|
19,200 | 28 | 28.20 | 27 | 0 | 0 | 0 |
| 30/03/2026 |
28.20
|
24,300 | 28.50 | 28.50 | 27 | 0 | 0 | 0 |
| 27/03/2026 |
27.90
|
9,300 | 28.20 | 29 | 27.90 | 0 | 0 | 0 |
| 26/03/2026 |
29
|
11,600 | 29 | 29 | 29 | 0 | 0 | 0 |
| 25/03/2026 |
29.50
|
9,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 24/03/2026 |
30
|
5,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 23/03/2026 |
29.20
|
12,100 | 29.50 | 29.50 | 27.80 | 0 | 0 | 0 |
| 20/03/2026 |
29.50
|
11,500 | 29 | 29.50 | 29 | 0 | 0 | 0 |
| 19/03/2026 |
29
|
11,000 | 29 | 29 | 29 | 0 | 0 | 0 |
| 18/03/2026 |
29.30
|
21,900 | 29.90 | 30 | 29 | 0 | 0 | 0 |
| 17/03/2026 |
29
|
25,000 | 29.70 | 29.70 | 29 | 0 | 0 | 0 |
| 16/03/2026 |
29.70
|
7,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 13/03/2026 |
29.70
|
11,300 | 29 | 29.70 | 29 | 0 | 0 | 0 |
| 12/03/2026 |
29.80
|
20,600 | 28.50 | 29.80 | 28.10 | 0 | 0 | 0 |
| 11/03/2026 |
29.90
|
7,000 | 28.10 | 29.90 | 27.90 | 0 | 0 | 0 |
| 10/03/2026 |
29.90
|
25,300 | 27.80 | 29.90 | 27.80 | 0 | 0 | 0 |
| 09/03/2026 |
29.90
|
22,500 | 30 | 30 | 27.40 | 0 | 0 | 0 |
| 06/03/2026 |
30.40
|
20,300 | 29.60 | 30.40 | 29.50 | 0 | 0 | 0 |
| 05/03/2026 |
29.50
|
36,500 | 30 | 31 | 29.50 | 0 | 0 | 0 |
| 04/03/2026 |
30.30
|
35,200 | 29.50 | 30.30 | 29.30 | 0 | 0 | 0 |
| 03/03/2026 |
29.80
|
27,900 | 29.50 | 29.80 | 29.50 | 0 | 0 | 0 |
| 02/03/2026 |
29.50
|
99,900 | 30 | 30.40 | 26.90 | 0 | 0 | 0 |
| 27/02/2026 |
29.80
|
17,500 | 30 | 30.20 | 29.80 | 0 | 0 | 0 |
| 26/02/2026 |
29.90
|
40,100 | 30.50 | 30.50 | 29.30 | 0 | 0 | 0 |
| 25/02/2026 |
30.50
|
23,800 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 24/02/2026 |
30.70
|
38,600 | 30 | 30.70 | 29.80 | 0 | 0 | 0 |
| 23/02/2026 |
30
|
25,800 | 31 | 31.50 | 29.70 | 0 | 0 | 0 |
| 13/02/2026 |
30
|
29,800 | 30.90 | 30.90 | 29.30 | 0 | 0 | 0 |
| 12/02/2026 |
30.90
|
4,500 | 30 | 30.90 | 29.80 | 0 | 0 | 0 |
| 11/02/2026 |
30
|
35,000 | 31.50 | 31.50 | 29.30 | 0 | 0 | 0 |
| 10/02/2026 |
31.90
|
28,900 | 30.90 | 32 | 29.70 | 0 | 0 | 0 |
| 09/02/2026 |
30
|
73,200 | 31.50 | 32 | 29.50 | 0 | 0 | 0 |
| 06/02/2026 |
32
|
39,900 | 33 | 33.10 | 31 | 0 | 0 | 0 |
| 05/02/2026 |
33.10
|
26,300 | 32.20 | 33.30 | 32 | 0 | 0 | 0 |
| 04/02/2026 |
33
|
105,500 | 35.50 | 35.50 | 32 | 0 | 0 | 0 |
| 03/02/2026 |
35.50
|
106,800 | 35.90 | 37 | 33 | 0 | 0 | 0 |
| 02/02/2026 |
35.90
|
140,500 | 34 | 36 | 30.60 | 0 | 0 | 0 |
| 30/01/2026 |
34
|
75,700 | 31 | 34 | 31 | 0 | 0 | 0 |
| 29/01/2026 |
31
|
99,900 | 28.60 | 31.40 | 28.60 | 0 | 0 | 0 |
| 28/01/2026 |
28.60
|
115,100 | 28 | 30 | 28 | 0 | 0 | 0 |
| 27/01/2026 |
28.50
|
113,800 | 26.30 | 29 | 26.30 | 0 | 0 | 0 |
| 26/01/2026 |
26.90
|
151,500 | 25.90 | 28 | 25.80 | 0 | 0 | 0 |
| 23/01/2026 |
25.90
|
284,000 | 23.60 | 25.90 | 23.60 | 0 | 0 | 0 |
| 22/01/2026 |
23.60
|
37,500 | 24.80 | 25.50 | 23.60 | 0 | 0 | 0 |
| 21/01/2026 |
24.90
|
50,100 | 23.80 | 25.90 | 23.80 | 0 | 0 | 0 |
| 20/01/2026 |
23.60
|
34,200 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 19/01/2026 |
23.80
|
42,800 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 16/01/2026 |
24.10
|
50,100 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 15/01/2026 |
23.80
|
75,800 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 |
| 14/01/2026 |
24.70
|
87,100 | 23.50 | 24.70 | 23.10 | 0 | 0 | 0 |