| 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) |
0.15 | 0.57% | 34,266,900 | -2,334,822 | 0 |
25.25
26.95
25.40
|
|
2 tháng
(2026-04-13) |
-2.85 | -9.73% | 77,819,000 | -6,849,050 | 0 |
25.25
29.30
25.40
|
|
3 tháng
(2026-03-16) |
-1.55 | -5.54% | 158,841,800 | -10,590,380 | -124.3 |
25.25
29.85
25.40
|
|
6 tháng
(2025-12-15) |
-4.75 | -15.22% | 346,012,300 | -32,252,980 | -752.2 |
24.20
32.65
25.40
|
|
12 tháng
(2025-06-17) |
-8.92 | -25.22% | 765,373,600 | -32,637,389 | -771.9 |
24.20
43.07
25.40
|
|
24 tháng
(2024-06-24) |
-10.40 | -28.22% | 1,313,650,000 | -43,390,304 | -1,670.6 |
23.47
43.07
25.40
|
|
36 tháng
(2023-06-28) |
-3.41 | -11.43% | 2,050,903,500 | -30,032,495 | -1,060.6 |
23.47
43.07
25.40
|
|
60 tháng
(2021-07-08) |
-2.97 | -10.10% | 3,630,350,100 | -34,188,620 | -2,177.5 |
15.52
56.62
25.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
25.40
|
1,677,200 | 26.30 | 26.35 | 25.40 | 48,800 | 229,800 | 0 |
| 11/06/2026 |
26.45
|
675,600 | 26.75 | 26.80 | 26.40 | 95,400 | 122,600 | 0 |
| 10/06/2026 |
26.75
|
2,544,800 | 25.80 | 27.35 | 25.75 | 299,400 | 153,090 | 0 |
| 09/06/2026 |
25.80
|
556,400 | 25.85 | 25.95 | 25.50 | 107,200 | 70,900 | 0 |
| 08/06/2026 |
25.65
|
878,200 | 25.70 | 26 | 25.55 | 91,000 | 93,000 | 0 |
| 05/06/2026 |
25.95
|
956,300 | 26.25 | 26.25 | 25.85 | 40,700 | 372,700 | 0 |
| 04/06/2026 |
26.25
|
713,500 | 26.50 | 26.65 | 26.10 | 30,900 | 199,400 | 0 |
| 03/06/2026 |
26.50
|
934,600 | 26.05 | 26.65 | 26.05 | 147,500 | 51,400 | 0 |
| 02/06/2026 |
26.05
|
1,639,300 | 26.90 | 26.90 | 25.95 | 149,000 | 162,600 | 0 |
| 01/06/2026 |
26.75
|
2,085,300 | 26.50 | 27.10 | 26.45 | 320,300 | 439,157 | 0 |
| 29/05/2026 |
26.40
|
1,247,800 | 26.55 | 26.65 | 26.25 | 56,400 | 129,912 | 0 |
| 28/05/2026 |
26.55
|
1,462,600 | 26.25 | 26.80 | 26.15 | 620,400 | 162,500 | 0 |
| 27/05/2026 |
26.40
|
1,228,800 | 26.60 | 26.70 | 26.25 | 271,298 | 67,800 | 0 |
| 26/05/2026 |
26.60
|
1,638,000 | 26.25 | 26.75 | 26.10 | 349,500 | 399,400 | 0 |
| 25/05/2026 |
26.15
|
1,928,200 | 25.60 | 26.70 | 25.60 | 353,805 | 267,800 | 0 |
| 22/05/2026 |
25.50
|
1,772,800 | 25.40 | 25.85 | 25.05 | 196,700 | 338,300 | 0 |
| 21/05/2026 |
25.25
|
1,806,000 | 25.70 | 25.90 | 25.20 | 231,601 | 404,000 | 0 |
| 20/05/2026 |
25.65
|
3,146,000 | 26.30 | 26.35 | 24.50 | 378,200 | 395,200 | 0 |
| 19/05/2026 |
26.15
|
1,303,600 | 26.40 | 26.65 | 26.15 | 73,500 | 193,161 | 0 |
| 18/05/2026 |
26.20
|
1,958,000 | 26.55 | 26.55 | 26.15 | 66,500 | 870,580 | 0 |
| 15/05/2026 |
26.50
|
1,799,500 | 27 | 27 | 26.40 | 12,500 | 708,828 | 0 |
| 14/05/2026 |
26.95
|
1,752,600 | 26.40 | 27 | 26.30 | 478,602 | 109,700 | 0 |
| 13/05/2026 |
26.30
|
2,239,000 | 26.80 | 26.85 | 26.10 | 65,200 | 1,058,400 | 0 |
| 12/05/2026 |
26.80
|
2,199,800 | 26.40 | 26.95 | 26.40 | 811,500 | 366,900 | 0 |
| 11/05/2026 |
26.40
|
1,732,800 | 26.60 | 27 | 26.20 | 158,902 | 126,782 | 0 |
| 08/05/2026 |
26.50
|
3,100,700 | 27.15 | 27.15 | 26.30 | 95,300 | 636,900 | 0 |
| 07/05/2026 |
27
|
3,875,300 | 27.75 | 27.85 | 26.80 | 641,900 | 1,654,800 | 0 |
| 06/05/2026 |
27.25
|
2,316,500 | 27.25 | 27.50 | 26.85 | 156,700 | 843,100 | 0 |
| 05/05/2026 |
27
|
3,578,700 | 27.85 | 28.25 | 27 | 126,200 | 1,393,445 | 0 |
| 04/05/2026 |
27.80
|
1,109,900 | 28.25 | 28.40 | 27.80 | 52,000 | 190,100 | 0 |
| 29/04/2026 |
27.75
|
1,954,500 | 27.35 | 28.15 | 27.35 | 384,401 | 350,200 | 0 |
| 28/04/2026 |
27.55
|
1,015,700 | 27.70 | 28.15 | 27.35 | 175,700 | 88,000 | 0 |
| 24/04/2026 |
27.65
|
2,196,200 | 28 | 28 | 27.35 | 262,500 | 918,900 | 0 |
| 23/04/2026 |
27.95
|
2,885,500 | 28.30 | 28.55 | 27.40 | 204,600 | 493,900 | 0 |
| 22/04/2026 |
28.45
|
993,600 | 28.10 | 28.50 | 28.10 | 122,700 | 36,900 | 0 |
| 21/04/2026 |
28.15
|
1,813,900 | 28.65 | 28.95 | 28.15 | 99,000 | 272,900 | 0 |
| 20/04/2026 |
28.55
|
1,634,300 | 28.55 | 29.15 | 28.40 | 278,100 | 40,900 | 0 |
| 17/04/2026 |
28.55
|
1,290,500 | 28.80 | 28.95 | 28.45 | 116,200 | 113,000 | 0 |
| 16/04/2026 |
28.75
|
3,440,600 | 28.95 | 28.95 | 28.10 | 174,100 | 570,600 | 0 |
| 15/04/2026 |
28.95
|
3,431,500 | 29.20 | 29.60 | 28.95 | 284,510 | 10,100 | 0 |
| 14/04/2026 |
29.15
|
2,577,100 | 29.70 | 29.70 | 28.80 | 20,000 | 156,003 | 0 |
| 13/04/2026 |
29.30
|
2,405,000 | 29 | 29.65 | 28.85 | 95,900 | 511,011 | 0 |
| 10/04/2026 |
29.20
|
2,488,000 | 29.80 | 30.10 | 29 | 119,700 | 101,300 | 0 |
| 09/04/2026 |
29.40
|
4,602,000 | 29.05 | 30.20 | 28.85 | 1,232,700 | 91,600 | 0 |
| 08/04/2026 |
29.35
|
4,280,700 | 28.80 | 29.60 | 28.35 | 837,300 | 49,130 | 0 |
| 07/04/2026 |
27.70
|
2,050,800 | 27.70 | 28.25 | 27.15 | 298,700 | 8,400 | 42.7 |
| 06/04/2026 |
27.70
|
3,211,100 | 28.10 | 28.65 | 27.60 | 15,500 | 1,583,600 | -45.1 |
| 03/04/2026 |
28.10
|
5,106,200 | 29.30 | 29.65 | 28.10 | 1,532,600 | 3,412,100 | -47.4 |
| 02/04/2026 |
29.50
|
4,351,800 | 29.40 | 29.50 | 28.55 | 1,057,700 | 1,178,500 | -3.4 |
| 01/04/2026 |
29.85
|
5,707,400 | 29.50 | 30.35 | 29.25 | 56,800 | 400,000 | -10.5 |
| 31/03/2026 |
29
|
2,992,800 | 29.20 | 29.50 | 28.60 | 667,000 | 709,900 | -1.3 |
| 30/03/2026 |
28.75
|
3,325,900 | 28.70 | 29.25 | 28.45 | 696,300 | 1,815,000 | -32.6 |
| 27/03/2026 |
29.35
|
5,347,500 | 28.30 | 29.45 | 28.30 | 696,300 | 1,815,000 | -32.6 |
| 26/03/2026 |
28.40
|
4,304,500 | 29.55 | 29.55 | 28.40 | 209,400 | 383,300 | -5.0 |
| 25/03/2026 |
29.30
|
6,216,100 | 28.60 | 29.65 | 28.30 | 361,000 | 475,600 | -3.4 |
| 24/03/2026 |
28.20
|
4,817,700 | 27.05 | 28.20 | 26.90 | 849,500 | 561,300 | 7.8 |
| 23/03/2026 |
26.40
|
3,834,200 | 27.40 | 27.60 | 26.35 | 849,500 | 561,300 | 7.8 |
| 20/03/2026 |
27.70
|
2,169,900 | 28.10 | 28.10 | 27.55 | 266,000 | 305,600 | -1.1 |
| 19/03/2026 |
28
|
4,290,900 | 27.05 | 28.40 | 27 | 481,200 | 192,000 | 7.9 |
| 18/03/2026 |
27.70
|
2,755,200 | 27.70 | 28.15 | 27 | 454,300 | 509,200 | -1.5 |
| 17/03/2026 |
27.80
|
3,103,600 | 28.15 | 28.35 | 27.80 | 2,125,500 | 1,089,600 | 28.6 |
| 16/03/2026 |
28
|
6,066,500 | 26.80 | 28.20 | 26.55 | 932,400 | 2,238,300 | -35.1 |
| 13/03/2026 |
26.40
|
4,883,400 | 26.80 | 27.50 | 26.40 | 932,400 | 2,238,300 | -35.1 |
| 12/03/2026 |
26.90
|
3,474,300 | 26.35 | 27.15 | 26.05 | 1,266,900 | 453,900 | 21.7 |
| 11/03/2026 |
26.85
|
6,067,800 | 26 | 27.05 | 25.90 | 2,328,300 | 1,374,100 | 25.5 |
| 10/03/2026 |
25.85
|
6,163,300 | 24.75 | 25.85 | 24.65 | 651,200 | 205,800 | 10.8 |
| 09/03/2026 |
24.20
|
4,488,500 | 24.30 | 24.85 | 24.20 | 651,200 | 205,800 | 10.8 |
| 06/03/2026 |
26
|
4,071,600 | 25.90 | 26.55 | 25.60 | 1,473,800 | 2,146,100 | -17.3 |
| 05/03/2026 |
25.60
|
3,415,600 | 26.15 | 26.80 | 25.50 | 767,300 | 1,915,600 | -29.6 |
| 04/03/2026 |
25.70
|
6,702,900 | 25.95 | 26.30 | 24.50 | 1,532,600 | 3,412,100 | -47.4 |
| 03/03/2026 |
25.95
|
5,548,500 | 26.45 | 26.75 | 25.70 | 214,000 | 3,031,400 | -75.3 |
| 02/03/2026 |
26.45
|
7,174,500 | 27.05 | 27.45 | 26.45 | 390,000 | 351,100 | 1.1 |
| 27/02/2026 |
27.85
|
2,446,000 | 28.40 | 28.40 | 27.75 | 521,100 | 1,037,700 | -14.4 |
| 26/02/2026 |
28.35
|
1,847,800 | 28.40 | 28.45 | 28 | 406,100 | 332,000 | 2.1 |
| 25/02/2026 |
28.05
|
3,606,300 | 28.65 | 28.85 | 28 | 74,700 | 1,448,800 | -38.9 |
| 24/02/2026 |
28.65
|
1,772,100 | 28.50 | 29.05 | 28.50 | 235,500 | 947,800 | -20.4 |
| 23/02/2026 |
28.75
|
2,474,500 | 29 | 29 | 28.40 | 578,400 | 944,300 | -10.5 |
| 13/02/2026 |
29
|
2,292,000 | 29.50 | 29.50 | 29 | 316,300 | 815,000 | -14.6 |
| 12/02/2026 |
29.70
|
4,216,700 | 28.80 | 29.80 | 28.65 | 2,150,200 | 529,600 | 47.8 |
| 11/02/2026 |
28.90
|
3,632,400 | 27.55 | 29 | 27.55 | 1,835,800 | 456,500 | 39.6 |
| 10/02/2026 |
27.50
|
1,663,700 | 27.40 | 27.80 | 27.30 | 586,000 | 202,000 | 10.6 |
| 09/02/2026 |
27.40
|
2,589,000 | 27.40 | 27.55 | 26.85 | 139,300 | 1,724,700 | -44.0 |
| 06/02/2026 |
27.05
|
4,873,200 | 28.15 | 28.25 | 27.05 | 139,300 | 1,724,700 | -44.0 |
| 05/02/2026 |
28.60
|
1,696,500 | 28.60 | 29.05 | 28.55 | 677,000 | 573,600 | 3.0 |
| 04/02/2026 |
28.60
|
3,493,300 | 28.65 | 28.85 | 28.25 | 1,057,700 | 1,178,500 | -3.4 |
| 03/02/2026 |
28.55
|
1,971,700 | 28.65 | 29.05 | 28.50 | 390,000 | 351,100 | 1.1 |
| 02/02/2026 |
28.75
|
2,752,600 | 29.45 | 29.45 | 28.20 | 198,500 | 646,700 | -12.9 |
| 30/01/2026 |
29.45
|
3,032,700 | 28.90 | 29.45 | 28.65 | 648,600 | 405,100 | 7.0 |
| 29/01/2026 |
28.45
|
2,161,600 | 29 | 29.35 | 28.25 | 343,800 | 951,600 | -17.5 |
| 28/01/2026 |
29
|
3,461,400 | 28 | 29.15 | 27.60 | 1,253,000 | 672,900 | 16.6 |
| 27/01/2026 |
28.05
|
4,560,200 | 29.25 | 29.40 | 28 | 671,400 | 1,228,700 | -16.0 |
| 26/01/2026 |
29.35
|
2,229,300 | 29.70 | 30 | 29.15 | 386,600 | 237,800 | 4.3 |
| 23/01/2026 |
29.70
|
2,793,800 | 30.80 | 30.95 | 29.70 | 415,800 | 1,889,200 | -44.3 |
| 22/01/2026 |
30.80
|
5,521,400 | 30 | 31.50 | 29.25 | 513,600 | 2,507,700 | -59.9 |
| 21/01/2026 |
29.80
|
3,485,800 | 30.70 | 31.05 | 29.60 | 139,300 | 1,232,000 | -33.0 |
| 20/01/2026 |
30.60
|
2,366,600 | 30.15 | 30.70 | 30 | 321,000 | 342,200 | -0.6 |
| 19/01/2026 |
30.10
|
2,939,000 | 30.65 | 30.75 | 30.10 | 285,900 | 781,000 | -15.0 |
| 16/01/2026 |
30.65
|
2,874,900 | 31.20 | 31.70 | 30.65 | 94,300 | 758,300 | -20.5 |
| 15/01/2026 |
31.20
|
4,104,200 | 31 | 31.80 | 30.60 | 470,000 | 1,282,700 | -25.2 |
| 14/01/2026 |
31
|
6,048,100 | 30.90 | 31.70 | 30.45 | 944,700 | 416,300 | 16.5 |