| 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) |
-38.40 | -56.14% | 2,652,700 | 0 | 0 |
29.50
74.20
30
|
|
2 tháng
(2026-04-13) |
-34.50 | -53.49% | 5,045,100 | 0 | 0 |
29.50
74.20
30
|
|
3 tháng
(2026-03-16) |
-37.30 | -55.42% | 7,050,000 | -4,600 | -0.4 |
29.50
74.20
30
|
|
6 tháng
(2025-12-15) |
-60 | -66.67% | 12,081,000 | -126,900 | -9.2 |
29.50
90
30
|
|
12 tháng
(2025-06-17) |
6.03 | 25.17% | 27,713,200 | -6,000 | 1.8 |
21.98
109.49
30
|
|
24 tháng
(2024-06-24) |
22.71 | 311.37% | 32,204,712 | -7,900 | 1.7 |
6.46
109.49
30
|
|
36 tháng
(2023-06-28) |
23.70 | 376.32% | 32,294,412 | -4,500 | 1.7 |
6.30
109.49
30
|
|
60 tháng
(2021-07-08) |
19.09 | 175.08% | 32,487,606 | -7,200 | 1.7 |
4.94
109.49
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
30
|
55,400 | 30.20 | 30.40 | 29 | 0 | 0 | 0 |
| 11/06/2026 |
30
|
80,600 | 28.10 | 30 | 28 | 0 | 0 | 0 |
| 10/06/2026 |
29.90
|
37,600 | 29.50 | 30.50 | 29 | 0 | 0 | 0 |
| 09/06/2026 |
29.50
|
69,800 | 30 | 30 | 28.70 | 0 | 0 | 0 |
| 08/06/2026 |
30
|
53,700 | 31.40 | 31.40 | 29.70 | 0 | 0 | 0 |
| 05/06/2026 |
31.50
|
98,400 | 30.50 | 32 | 30.50 | 0 | 0 | 0 |
| 04/06/2026 |
32
|
114,900 | 32.30 | 32.50 | 30.50 | 0 | 0 | 0 |
| 03/06/2026 |
32.50
|
70,700 | 32.50 | 34 | 31 | 0 | 0 | 0 |
| 02/06/2026 |
32.30
|
207,600 | 34.30 | 35.50 | 31 | 0 | 0 | 0 |
| 01/06/2026 |
71
|
216,800 | 69.90 | 71 | 68 | 0 | 0 | 0 |
| 29/05/2026 |
69.70
|
133,600 | 70.40 | 70.40 | 68.60 | 0 | 0 | 0 |
| 28/05/2026 |
69.10
|
103,200 | 69.80 | 71 | 68 | 0 | 0 | 0 |
| 27/05/2026 |
69
|
129,800 | 71 | 71 | 67.90 | 0 | 0 | 0 |
| 26/05/2026 |
71
|
138,700 | 72.50 | 72.50 | 69.30 | 0 | 0 | 0 |
| 25/05/2026 |
72
|
171,400 | 73 | 73.40 | 71.10 | 0 | 0 | 0 |
| 22/05/2026 |
73
|
135,900 | 72 | 74.80 | 71.20 | 0 | 0 | 0 |
| 21/05/2026 |
72
|
107,800 | 74 | 74.50 | 71.20 | 0 | 0 | 0 |
| 20/05/2026 |
74
|
124,300 | 73.80 | 79.40 | 73.80 | 0 | 0 | 0 |
| 19/05/2026 |
74.20
|
207,200 | 69.50 | 75 | 69 | 0 | 0 | 0 |
| 18/05/2026 |
69
|
102,100 | 69 | 69.50 | 67.90 | 0 | 0 | 0 |
| 15/05/2026 |
69.10
|
124,000 | 68.70 | 69.10 | 67.70 | 0 | 0 | 0 |
| 14/05/2026 |
68.70
|
99,400 | 68.50 | 68.70 | 67.20 | 0 | 0 | 0 |
| 13/05/2026 |
68.40
|
125,200 | 69 | 69.30 | 68 | 0 | 0 | 0 |
| 12/05/2026 |
69
|
160,400 | 69 | 69 | 67.40 | 0 | 0 | 0 |
| 11/05/2026 |
68.10
|
196,200 | 70.10 | 70.80 | 68.10 | 0 | 0 | 0 |
| 08/05/2026 |
70.60
|
156,000 | 70.50 | 71 | 69.60 | 0 | 0 | 0 |
| 07/05/2026 |
70.50
|
164,700 | 70 | 70.50 | 69.30 | 0 | 0 | 0 |
| 06/05/2026 |
70.40
|
198,700 | 70 | 70.50 | 69.30 | 0 | 0 | 0 |
| 05/05/2026 |
70.60
|
230,100 | 70.50 | 70.80 | 69.20 | 0 | 0 | 0 |
| 04/05/2026 |
70.50
|
217,800 | 70 | 70.50 | 68.60 | 0 | 0 | 0 |
| 29/04/2026 |
69
|
181,000 | 68 | 69 | 67 | 0 | 0 | 0 |
| 28/04/2026 |
67.60
|
125,600 | 65.50 | 67.80 | 65.50 | 0 | 0 | 0 |
| 24/04/2026 |
67.20
|
53,300 | 65.80 | 67.40 | 65.50 | 0 | 0 | 0 |
| 23/04/2026 |
67.20
|
133,300 | 65.50 | 68 | 65.50 | 0 | 0 | 0 |
| 22/04/2026 |
65.80
|
62,000 | 65.50 | 65.80 | 65 | 0 | 0 | 0 |
| 21/04/2026 |
65
|
54,800 | 65 | 65.50 | 64.90 | 0 | 0 | 0 |
| 20/04/2026 |
65
|
57,200 | 67 | 67 | 64.90 | 0 | 0 | 0 |
| 17/04/2026 |
66.90
|
30,100 | 67 | 69 | 66.80 | 0 | 0 | 0 |
| 16/04/2026 |
66.80
|
109,800 | 63.90 | 69.90 | 63.90 | 0 | 0 | 0 |
| 15/04/2026 |
64
|
139,800 | 64 | 64.30 | 63.80 | 0 | 0 | 0 |
| 14/04/2026 |
64.30
|
59,200 | 64 | 64.50 | 63.90 | 0 | 0 | 0 |
| 13/04/2026 |
64.50
|
62,400 | 63.50 | 64.50 | 63.10 | 0 | 0 | 0 |
| 10/04/2026 |
63.50
|
60,400 | 63 | 63.50 | 62.40 | 0 | 0 | 0 |
| 09/04/2026 |
62.20
|
63,500 | 63.50 | 63.50 | 62.10 | 0 | 0 | 0 |
| 08/04/2026 |
63.40
|
59,300 | 63.50 | 63.70 | 63.10 | 0 | 0 | 0 |
| 07/04/2026 |
63.40
|
64,000 | 64 | 64 | 63 | 0 | 0 | 0 |
| 06/04/2026 |
63.40
|
56,600 | 64 | 64 | 63 | 0 | 0 | 0 |
| 03/04/2026 |
63.10
|
71,400 | 63.70 | 63.80 | 63 | 0 | 0 | 0 |
| 02/04/2026 |
63.70
|
47,600 | 64 | 64 | 63 | 0 | 0 | 0 |
| 01/04/2026 |
63.90
|
58,600 | 64 | 64.50 | 63 | 0 | 4,600 | -0.4 |
| 31/03/2026 |
63.90
|
84,700 | 64 | 65 | 63 | 0 | 0 | 0 |
| 30/03/2026 |
64
|
60,200 | 64.50 | 64.50 | 63 | 0 | 0 | 0 |
| 27/03/2026 |
64.60
|
44,000 | 64.50 | 64.90 | 63.10 | 0 | 0 | 0 |
| 26/03/2026 |
64.60
|
56,600 | 65 | 65 | 63 | 0 | 0 | 0 |
| 25/03/2026 |
65
|
64,200 | 65.50 | 65.50 | 63.50 | 0 | 0 | 0 |
| 24/03/2026 |
64.90
|
52,300 | 64 | 64.90 | 63.60 | 0 | 0 | 0 |
| 23/03/2026 |
64
|
45,100 | 65.40 | 65.50 | 62.20 | 0 | 0 | 0 |
| 20/03/2026 |
65.90
|
97,700 | 65.50 | 65.90 | 64.90 | 0 | 0 | 0 |
| 19/03/2026 |
66
|
373,300 | 66 | 66.50 | 65 | 0 | 0 | 0 |
| 18/03/2026 |
66.30
|
266,300 | 66.50 | 66.90 | 65.80 | 0 | 0 | 0 |
| 17/03/2026 |
66
|
193,800 | 67 | 67 | 65.40 | 0 | 0 | 0 |
| 16/03/2026 |
67.30
|
185,300 | 68 | 68 | 65.50 | 0 | 0 | 0 |
| 13/03/2026 |
68
|
277,500 | 70 | 70.50 | 66.70 | 0 | 0 | 0 |
| 12/03/2026 |
70
|
243,700 | 68 | 70 | 67 | 0 | 0 | 0 |
| 11/03/2026 |
67
|
210,700 | 66 | 67 | 65 | 0 | 0 | 0 |
| 10/03/2026 |
65
|
74,000 | 65 | 67.60 | 62 | 0 | 0 | 0 |
| 09/03/2026 |
61.50
|
22,900 | 67.20 | 67.20 | 61.40 | 0 | 0 | 0 |
| 06/03/2026 |
68
|
67,600 | 69 | 69 | 66.60 | 0 | 0 | 0 |
| 05/03/2026 |
68
|
109,700 | 68 | 68.50 | 67 | 0 | 0 | 0 |
| 04/03/2026 |
67
|
63,200 | 68 | 68.50 | 66.10 | 0 | 0 | 0 |
| 03/03/2026 |
67
|
61,700 | 68 | 68.50 | 65 | 0 | 0 | 0 |
| 02/03/2026 |
67.90
|
56,600 | 68 | 69.50 | 65.90 | 0 | 3,200 | -0.2 |
| 27/02/2026 |
66.90
|
90,800 | 71 | 71 | 66.90 | 0 | 0 | 0 |
| 26/02/2026 |
70.80
|
126,900 | 69.90 | 70.80 | 69.80 | 0 | 0 | 0 |
| 25/02/2026 |
69.90
|
71,500 | 71.50 | 72 | 69.10 | 0 | 0 | 0 |
| 24/02/2026 |
70
|
82,000 | 77 | 77 | 69.90 | 0 | 0 | 0 |
| 23/02/2026 |
73.30
|
94,100 | 75 | 78 | 70 | 0 | 1,000 | -0.1 |
| 13/02/2026 |
72.90
|
163,500 | 72.50 | 72.90 | 69.80 | 0 | 0 | 0 |
| 12/02/2026 |
72.90
|
181,000 | 72.90 | 73 | 70 | 0 | 0 | 0 |
| 11/02/2026 |
72.90
|
67,600 | 72.80 | 74.50 | 70.10 | 0 | 0 | 0 |
| 10/02/2026 |
72.90
|
314,500 | 70 | 76.50 | 67 | 0 | 80,900 | -5.4 |
| 09/02/2026 |
73
|
141,000 | 68.40 | 73 | 66.60 | 0 | 0 | 0 |
| 06/02/2026 |
68.60
|
98,400 | 75.50 | 80.30 | 65.70 | 0 | 0 | 0 |
| 05/02/2026 |
73
|
96,200 | 77 | 77 | 69.30 | 0 | 0 | 0 |
| 04/02/2026 |
76.90
|
249,200 | 76.50 | 77 | 69.50 | 0 | 3,200 | -0.2 |
| 03/02/2026 |
76.70
|
43,600 | 79.50 | 79.80 | 76 | 0 | 0 | 0 |
| 02/02/2026 |
79
|
42,800 | 79 | 80 | 77.20 | 0 | 0 | 0 |
| 30/01/2026 |
77.20
|
56,100 | 82.80 | 82.80 | 77 | 0 | 0 | 0 |
| 29/01/2026 |
80.50
|
51,900 | 80 | 82.50 | 79 | 0 | 400 | -0.0 |
| 28/01/2026 |
79
|
45,300 | 83 | 83 | 79 | 0 | 0 | 0 |
| 27/01/2026 |
83.50
|
49,300 | 83 | 83.50 | 78.50 | 0 | 3,800 | -0.3 |
| 26/01/2026 |
80.60
|
44,200 | 85 | 85 | 80.60 | 0 | 0 | 0 |
| 23/01/2026 |
83
|
29,200 | 81.90 | 84 | 81 | 0 | 8,400 | -0.7 |
| 22/01/2026 |
80.50
|
51,400 | 84 | 84 | 80 | 0 | 0 | 0 |
| 21/01/2026 |
83.30
|
42,200 | 84.40 | 84.50 | 82 | 0 | 2,400 | -0.2 |
| 20/01/2026 |
83.70
|
52,400 | 85 | 85 | 82 | 0 | 0 | 0 |
| 19/01/2026 |
84.50
|
45,000 | 86 | 86 | 80.50 | 0 | 1,100 | -0.1 |
| 16/01/2026 |
85.50
|
44,300 | 86 | 86 | 82 | 0 | 0 | 0 |
| 15/01/2026 |
86.80
|
58,200 | 88 | 88 | 86.50 | 0 | 2,500 | -0.2 |
| 14/01/2026 |
85.40
|
122,900 | 86 | 86 | 84 | 0 | 0 | 0 |