| 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) |
-1.80 | -6.35% | 98,400 | 0 | 0 |
26.55
29.50
27
|
|
2 tháng
(2026-04-13) |
-1.75 | -6.18% | 234,100 | 0 | 0 |
26.55
29.50
27
|
|
3 tháng
(2026-03-16) |
-1.65 | -5.85% | 504,400 | 0 | 0 |
26.55
29.50
27
|
|
6 tháng
(2025-12-15) |
-1.35 | -4.84% | 1,076,000 | -500 | -0.0 |
26.55
30.20
27
|
|
12 tháng
(2025-06-17) |
-3.30 | -11.06% | 3,162,000 | -500 | -0.0 |
26.55
30.20
27
|
|
24 tháng
(2024-06-24) |
-4.30 | -13.93% | 7,018,800 | -4,800 | -0.1 |
26.55
32.85
27
|
|
36 tháng
(2023-06-28) |
6.03 | 29.38% | 12,122,600 | -30,600 | -0.8 |
20.21
32.85
27
|
|
60 tháng
(2021-07-08) |
15.50 | 140.22% | 24,348,100 | 5,772 | -3.2 |
10.77
32.85
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
27
|
4,400 | 26.20 | 27 | 26.20 | 0 | 0 | 0 |
| 11/06/2026 |
26.55
|
200 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 10/06/2026 |
26.95
|
700 | 27 | 27 | 26 | 0 | 0 | 0 |
| 09/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 08/06/2026 |
27
|
1,700 | 26.70 | 27 | 26.70 | 0 | 0 | 0 |
| 05/06/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 04/06/2026 |
27.15
|
6,100 | 27 | 27.20 | 26.50 | 0 | 0 | 0 |
| 03/06/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 02/06/2026 |
27.20
|
2,200 | 26.60 | 27.20 | 26.60 | 0 | 0 | 0 |
| 01/06/2026 |
27.30
|
2,800 | 26.50 | 27.35 | 26.50 | 0 | 0 | 0 |
| 29/05/2026 |
27.70
|
17,200 | 27.20 | 27.75 | 25.80 | 0 | 0 | 0 |
| 28/05/2026 |
27.55
|
3,700 | 27.75 | 27.75 | 26.40 | 0 | 0 | 0 |
| 27/05/2026 |
27.90
|
4,500 | 25.80 | 28 | 25.80 | 0 | 0 | 0 |
| 26/05/2026 |
28.50
|
9,100 | 28.80 | 28.80 | 28.45 | 0 | 0 | 0 |
| 25/05/2026 |
29.50
|
14,900 | 28.35 | 29.50 | 28 | 0 | 0 | 0 |
| 22/05/2026 |
28.35
|
2,200 | 28.15 | 28.35 | 28.10 | 0 | 0 | 0 |
| 21/05/2026 |
28.25
|
1,400 | 28.35 | 28.35 | 28.25 | 0 | 0 | 0 |
| 20/05/2026 |
28.25
|
15,400 | 28.10 | 28.25 | 28 | 0 | 0 | 0 |
| 19/05/2026 |
28.25
|
2,900 | 28.40 | 28.40 | 28.25 | 0 | 0 | 0 |
| 18/05/2026 |
28.40
|
5,900 | 28.30 | 28.40 | 28.10 | 0 | 0 | 0 |
| 15/05/2026 |
28.30
|
1,000 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 14/05/2026 |
28.30
|
2,000 | 28.35 | 28.35 | 28.30 | 0 | 0 | 0 |
| 13/05/2026 |
28.35
|
4,300 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 |
| 12/05/2026 |
28.20
|
5,500 | 28.30 | 28.35 | 28.20 | 0 | 0 | 0 |
| 11/05/2026 |
28.40
|
7,000 | 28.30 | 28.40 | 28 | 0 | 0 | 0 |
| 08/05/2026 |
28.30
|
4,100 | 27.40 | 28.40 | 27.40 | 0 | 0 | 0 |
| 07/05/2026 |
28.20
|
4,600 | 28.20 | 28.30 | 28.20 | 0 | 0 | 0 |
| 06/05/2026 |
28.20
|
10,100 | 28.20 | 28.20 | 27.90 | 0 | 0 | 0 |
| 05/05/2026 |
28.20
|
3,300 | 28.20 | 28.20 | 27.50 | 0 | 0 | 0 |
| 04/05/2026 |
28.25
|
19,600 | 28 | 28.25 | 27 | 0 | 0 | 0 |
| 29/04/2026 |
28
|
29,300 | 28.35 | 28.35 | 28 | 0 | 0 | 0 |
| 28/04/2026 |
28.35
|
4,100 | 28.10 | 28.35 | 28 | 0 | 0 | 0 |
| 24/04/2026 |
28.35
|
10,000 | 28.45 | 28.50 | 27.80 | 0 | 0 | 0 |
| 23/04/2026 |
28.20
|
6,900 | 28.30 | 28.30 | 28.15 | 0 | 0 | 0 |
| 22/04/2026 |
28.40
|
4,700 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 |
| 21/04/2026 |
28.40
|
400 | 28.15 | 28.40 | 28.15 | 0 | 0 | 0 |
| 20/04/2026 |
28.60
|
4,500 | 28.15 | 28.60 | 28.15 | 0 | 0 | 0 |
| 17/04/2026 |
28.20
|
5,000 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 |
| 16/04/2026 |
28.20
|
1,300 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 15/04/2026 |
28.30
|
6,200 | 28.25 | 28.35 | 28.25 | 0 | 0 | 0 |
| 14/04/2026 |
28.30
|
1,100 | 28.25 | 28.30 | 28.25 | 0 | 0 | 0 |
| 13/04/2026 |
28.30
|
8,000 | 28.25 | 28.30 | 28.25 | 0 | 0 | 0 |
| 10/04/2026 |
28.50
|
3,400 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
| 09/04/2026 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 08/04/2026 |
28.50
|
2,100 | 28.45 | 28.50 | 28.15 | 0 | 0 | 0 |
| 07/04/2026 |
28.45
|
2,100 | 28.40 | 28.45 | 28.40 | 0 | 0 | 0 |
| 06/04/2026 |
28.40
|
2,600 | 28.25 | 28.40 | 28.25 | 0 | 0 | 0 |
| 03/04/2026 |
28.25
|
5,500 | 28.10 | 28.25 | 28.10 | 0 | 0 | 0 |
| 02/04/2026 |
28.40
|
1,100 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
| 01/04/2026 |
28.40
|
2,500 | 28.30 | 28.55 | 28.30 | 0 | 0 | 0 |
| 31/03/2026 |
28.50
|
400 | 28.30 | 28.50 | 28.30 | 0 | 0 | 0 |
| 30/03/2026 |
28.70
|
4,700 | 28.30 | 28.70 | 28.30 | 0 | 0 | 0 |
| 27/03/2026 |
28.50
|
4,900 | 28.20 | 28.50 | 28.05 | 0 | 0 | 0 |
| 26/03/2026 |
28.25
|
2,200 | 28.05 | 28.25 | 28.05 | 0 | 0 | 0 |
| 25/03/2026 |
28.80
|
20,200 | 28.15 | 29.50 | 28.10 | 0 | 0 | 0 |
| 24/03/2026 |
28.20
|
13,600 | 28 | 28.20 | 28 | 0 | 0 | 0 |
| 23/03/2026 |
28.20
|
22,600 | 28.85 | 28.85 | 28 | 0 | 0 | 0 |
| 20/03/2026 |
28.20
|
34,600 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 19/03/2026 |
28.20
|
51,200 | 28.05 | 28.20 | 28.05 | 0 | 0 | 0 |
| 18/03/2026 |
28.20
|
33,600 | 28.20 | 28.20 | 27.95 | 0 | 0 | 0 |
| 17/03/2026 |
28.20
|
57,300 | 28.10 | 28.20 | 28 | 0 | 0 | 0 |
| 16/03/2026 |
28.20
|
5,500 | 28.20 | 28.30 | 28.10 | 0 | 0 | 0 |
| 13/03/2026 |
28.20
|
7,800 | 28 | 28.45 | 27.80 | 0 | 0 | 0 |
| 12/03/2026 |
28.30
|
2,900 | 28.40 | 28.40 | 27.80 | 0 | 0 | 0 |
| 11/03/2026 |
28.40
|
2,700 | 27.85 | 28.40 | 27.70 | 0 | 0 | 0 |
| 10/03/2026 |
28.15
|
7,000 | 28.30 | 28.30 | 27.80 | 0 | 0 | 0 |
| 09/03/2026 |
28.30
|
19,100 | 28 | 28.30 | 27.60 | 0 | 0 | 0 |
| 06/03/2026 |
28.50
|
3,100 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 05/03/2026 |
28.50
|
1,200 | 28.35 | 28.50 | 28.30 | 0 | 0 | 0 |
| 04/03/2026 |
28.50
|
20,500 | 28.15 | 28.50 | 28.05 | 0 | 0 | 0 |
| 03/03/2026 |
28.40
|
9,300 | 28.20 | 28.60 | 28.10 | 0 | 0 | 0 |
| 02/03/2026 |
28.60
|
14,700 | 28.50 | 28.60 | 28.40 | 0 | 0 | 0 |
| 27/02/2026 |
28.65
|
1,700 | 28.60 | 28.65 | 28.60 | 0 | 0 | 0 |
| 26/02/2026 |
28.60
|
6,700 | 28.55 | 28.60 | 28.20 | 0 | 0 | 0 |
| 25/02/2026 |
28.60
|
14,400 | 28.20 | 28.60 | 28.15 | 0 | 0 | 0 |
| 24/02/2026 |
28.60
|
9,100 | 28.35 | 28.60 | 28.10 | 0 | 0 | 0 |
| 23/02/2026 |
28.50
|
7,400 | 28.50 | 28.50 | 28.45 | 0 | 0 | 0 |
| 13/02/2026 |
28.45
|
18,100 | 28.25 | 28.45 | 28.05 | 0 | 0 | 0 |
| 12/02/2026 |
28.50
|
12,500 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 11/02/2026 |
28.45
|
51,000 | 28.65 | 28.65 | 28 | 0 | 0 | 0 |
| 10/02/2026 |
28.45
|
20,300 | 28.60 | 28.60 | 28 | 0 | 0 | 0 |
| 09/02/2026 |
28.65
|
21,300 | 28.10 | 28.65 | 28.05 | 0 | 0 | 0 |
| 06/02/2026 |
29
|
33,300 | 28.55 | 29 | 28.05 | 0 | 0 | 0 |
| 05/02/2026 |
28.05
|
6,800 | 28.10 | 28.10 | 28.05 | 0 | 0 | 0 |
| 04/02/2026 |
28.10
|
28,900 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 03/02/2026 |
28.40
|
21,000 | 28.55 | 28.55 | 28.25 | 0 | 0 | 0 |
| 02/02/2026 |
29
|
8,600 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
| 30/01/2026 |
29.35
|
3,200 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
| 29/01/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 28/01/2026 |
29.60
|
1,200 | 28.80 | 29.60 | 28.80 | 0 | 0 | 0 |
| 27/01/2026 |
29.80
|
1,700 | 29 | 29.80 | 28.90 | 0 | 0 | 0 |
| 26/01/2026 |
29.70
|
4,800 | 30 | 30 | 29 | 0 | 0 | 0 |
| 23/01/2026 |
30
|
6,300 | 29.90 | 30 | 29.50 | 0 | 0 | 0 |
| 22/01/2026 |
30.10
|
10,200 | 29.10 | 30.10 | 29 | 0 | 0 | 0 |
| 21/01/2026 |
30.10
|
50,400 | 29.95 | 30.20 | 28.35 | 0 | 0 | 0 |
| 20/01/2026 |
30.20
|
42,100 | 28.85 | 30.20 | 28.35 | 0 | 0 | 0 |
| 19/01/2026 |
28.85
|
5,500 | 28.50 | 28.85 | 28.50 | 0 | 0 | 0 |
| 16/01/2026 |
28.85
|
6,400 | 28.50 | 28.90 | 28.50 | 0 | 0 | 0 |
| 15/01/2026 |
28.75
|
10,700 | 28.40 | 28.75 | 28.20 | 0 | 0 | 0 |
| 14/01/2026 |
28.80
|
4,200 | 28.75 | 28.80 | 28.45 | 0 | 0 | 0 |