| 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 | 0% | 51,700 | 0 | 0 |
24
25.40
24.50
|
|
2 tháng
(2026-04-13) |
-0.70 | -2.78% | 176,300 | 0 | 0 |
24
27
24.50
|
|
3 tháng
(2026-03-16) |
-4.50 | -15.52% | 466,200 | 0 | 0 |
24
29.40
24.50
|
|
6 tháng
(2025-12-15) |
-6.50 | -20.97% | 1,802,200 | -400 | -0.0 |
24
35.60
24.50
|
|
12 tháng
(2025-06-17) |
-7.13 | -22.55% | 3,591,300 | 4,400 | 0.1 |
24
35.60
24.50
|
|
24 tháng
(2024-06-24) |
-6.23 | -20.27% | 6,515,104 | 16,000 | 0.5 |
24
35.60
24.50
|
|
36 tháng
(2023-06-28) |
3.56 | 17.01% | 8,947,557 | 13,700 | 0.5 |
20.85
35.60
24.50
|
|
60 tháng
(2021-07-08) |
1.39 | 6% | 28,196,414 | -54,800 | -1.2 |
16.59
35.60
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
24.50
|
2,400 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 11/06/2026 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/06/2026 |
24.50
|
1,100 | 25.60 | 25.60 | 24.50 | 0 | 0 | 0 |
| 09/06/2026 |
24
|
2,000 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 08/06/2026 |
24
|
600 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 05/06/2026 |
24.30
|
500 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 04/06/2026 |
24.50
|
800 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 03/06/2026 |
24.30
|
300 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 02/06/2026 |
24.10
|
3,800 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 |
| 01/06/2026 |
24.90
|
2,100 | 24.30 | 24.90 | 24.30 | 0 | 0 | 0 |
| 29/05/2026 |
24.50
|
5,200 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 28/05/2026 |
24.30
|
6,000 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 27/05/2026 |
24.90
|
1,000 | 24.20 | 24.90 | 24.20 | 0 | 0 | 0 |
| 26/05/2026 |
24.20
|
300 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 25/05/2026 |
24.50
|
1,700 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
| 22/05/2026 |
24.80
|
300 | 24.10 | 24.80 | 24.10 | 0 | 0 | 0 |
| 21/05/2026 |
24.80
|
6,700 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 |
| 20/05/2026 |
24.30
|
2,300 | 25.20 | 25.20 | 24.10 | 0 | 0 | 0 |
| 19/05/2026 |
25.40
|
700 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 18/05/2026 |
24.60
|
3,600 | 24.30 | 24.60 | 24.30 | 0 | 0 | 0 |
| 15/05/2026 |
24.30
|
10,800 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 14/05/2026 |
24.40
|
1,200 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 13/05/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/05/2026 |
24.50
|
13,100 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
| 11/05/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 08/05/2026 |
25.20
|
500 | 25.90 | 25.90 | 25.20 | 0 | 0 | 0 |
| 07/05/2026 |
25.20
|
1,000 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 06/05/2026 |
25.80
|
200 | 24.50 | 25.80 | 24.50 | 0 | 0 | 0 |
| 05/05/2026 |
25
|
9,000 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 04/05/2026 |
24.80
|
9,000 | 23.90 | 25.30 | 23.90 | 0 | 0 | 0 |
| 29/04/2026 |
25.30
|
900 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 28/04/2026 |
24.50
|
15,100 | 26.20 | 26.80 | 24 | 0 | 0 | 0 |
| 24/04/2026 |
27
|
6,300 | 26.20 | 27 | 26 | 0 | 0 | 0 |
| 23/04/2026 |
26
|
2,800 | 26.20 | 26.30 | 25.60 | 0 | 0 | 0 |
| 22/04/2026 |
26.40
|
35,400 | 25.10 | 29 | 25 | 0 | 0 | 0 |
| 21/04/2026 |
25.30
|
1,600 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 |
| 20/04/2026 |
25.30
|
1,900 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 17/04/2026 |
25.40
|
1,300 | 26 | 26 | 25.30 | 0 | 0 | 0 |
| 16/04/2026 |
25.50
|
6,500 | 26 | 26.20 | 24.60 | 0 | 0 | 0 |
| 15/04/2026 |
26
|
7,600 | 26.90 | 26.90 | 25.70 | 0 | 0 | 0 |
| 14/04/2026 |
25.60
|
8,000 | 25.20 | 25.60 | 25.20 | 0 | 0 | 0 |
| 13/04/2026 |
25.20
|
4,300 | 25.10 | 25.30 | 25 | 0 | 0 | 0 |
| 10/04/2026 |
25.30
|
18,100 | 24.70 | 25.30 | 24.70 | 0 | 0 | 0 |
| 09/04/2026 |
24.60
|
1,100 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 |
| 08/04/2026 |
24.80
|
3,700 | 25 | 25 | 24.40 | 0 | 0 | 0 |
| 07/04/2026 |
24.70
|
20,800 | 24.60 | 24.70 | 23.90 | 0 | 0 | 0 |
| 06/04/2026 |
24.80
|
27,800 | 25.20 | 25.20 | 24.30 | 0 | 0 | 0 |
| 03/04/2026 |
25.30
|
24,900 | 25.50 | 25.70 | 24.60 | 0 | 0 | 0 |
| 02/04/2026 |
25.50
|
80,400 | 27.30 | 27.30 | 24.80 | 0 | 0 | 0 |
| 01/04/2026 |
27.50
|
5,700 | 27.10 | 27.50 | 27 | 0 | 0 | 0 |
| 31/03/2026 |
27.50
|
13,400 | 27.70 | 27.80 | 27 | 0 | 0 | 0 |
| 30/03/2026 |
28
|
4,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 27/03/2026 |
27.70
|
10,300 | 27.70 | 28.50 | 27.70 | 0 | 0 | 0 |
| 26/03/2026 |
28
|
45,900 | 28 | 28.30 | 27 | 0 | 0 | 0 |
| 25/03/2026 |
29.10
|
200 | 28.80 | 29.10 | 28.80 | 0 | 0 | 0 |
| 24/03/2026 |
28.50
|
800 | 28.60 | 28.80 | 28.50 | 0 | 0 | 0 |
| 23/03/2026 |
28
|
2,100 | 28.10 | 28.10 | 27 | 0 | 0 | 0 |
| 20/03/2026 |
28.30
|
200 | 28.50 | 28.50 | 28.30 | 0 | 0 | 0 |
| 19/03/2026 |
28.20
|
600 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
| 18/03/2026 |
28.40
|
20,900 | 29.40 | 29.40 | 28.40 | 0 | 0 | 0 |
| 17/03/2026 |
29.40
|
2,600 | 29.80 | 29.90 | 29.20 | 0 | 0 | 0 |
| 16/03/2026 |
29
|
6,400 | 28.30 | 29 | 28.20 | 0 | 0 | 0 |
| 13/03/2026 |
28
|
4,600 | 28.20 | 28.30 | 28 | 0 | 0 | 0 |
| 12/03/2026 |
28.80
|
900 | 28.90 | 28.90 | 28 | 0 | 0 | 0 |
| 11/03/2026 |
28.40
|
9,600 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 10/03/2026 |
28.20
|
13,900 | 28.40 | 29 | 28.20 | 0 | 0 | 0 |
| 09/03/2026 |
27.70
|
12,300 | 28.80 | 28.80 | 26.60 | 0 | 0 | 0 |
| 06/03/2026 |
29.10
|
4,300 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 |
| 05/03/2026 |
29.50
|
18,200 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 |
| 04/03/2026 |
29.80
|
11,600 | 30 | 30.10 | 29.70 | 0 | 0 | 0 |
| 03/03/2026 |
30
|
3,600 | 30 | 30.30 | 30 | 0 | 0 | 0 |
| 02/03/2026 |
30
|
48,600 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 27/02/2026 |
30.50
|
1,700 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
| 26/02/2026 |
30.50
|
3,300 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 25/02/2026 |
30.50
|
5,200 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 24/02/2026 |
30.10
|
10,700 | 30.60 | 30.90 | 29.80 | 0 | 0 | 0 |
| 23/02/2026 |
30.70
|
2,600 | 30.70 | 30.80 | 30.60 | 0 | 0 | 0 |
| 13/02/2026 |
30.70
|
11,700 | 29.70 | 30.80 | 29.70 | 0 | 0 | 0 |
| 12/02/2026 |
29.90
|
20,100 | 29.80 | 30.30 | 29.70 | 0 | 0 | 0 |
| 11/02/2026 |
29.90
|
10,000 | 30.40 | 30.40 | 29.60 | 0 | 0 | 0 |
| 10/02/2026 |
29.40
|
5,200 | 29.60 | 29.60 | 29.40 | 0 | 0 | 0 |
| 09/02/2026 |
29.60
|
11,200 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 |
| 06/02/2026 |
29.80
|
14,700 | 29.90 | 29.90 | 29.20 | 0 | 0 | 0 |
| 05/02/2026 |
29.90
|
95,000 | 30.20 | 30.40 | 29.90 | 0 | 0 | 0 |
| 04/02/2026 |
30.50
|
83,700 | 30 | 30.90 | 30 | 0 | 0 | 0 |
| 03/02/2026 |
30.40
|
122,000 | 32 | 32 | 30.10 | 0 | 0 | 0 |
| 02/02/2026 |
30.80
|
86,800 | 35.50 | 35.90 | 30.50 | 0 | 0 | 0 |
| 30/01/2026 |
35.20
|
146,900 | 35.20 | 36.10 | 34.60 | 0 | 0 | 0 |
| 29/01/2026 |
35.60
|
226,700 | 34 | 36 | 34 | 0 | 0 | 0 |
| 28/01/2026 |
32.50
|
1,000 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
| 27/01/2026 |
33.60
|
1,700 | 33.60 | 33.60 | 33 | 0 | 0 | 0 |
| 26/01/2026 |
33.90
|
12,200 | 34 | 34.20 | 32.50 | 0 | 0 | 0 |
| 23/01/2026 |
34
|
4,900 | 34 | 34 | 33 | 0 | 0 | 0 |
| 22/01/2026 |
33.30
|
16,900 | 33.50 | 35.60 | 33.30 | 0 | 0 | 0 |
| 21/01/2026 |
34
|
4,300 | 34 | 34 | 33.50 | 0 | 400 | -0.0 |
| 20/01/2026 |
34
|
29,500 | 34 | 34.50 | 33.50 | 0 | 0 | 0 |
| 19/01/2026 |
34
|
36,500 | 33.50 | 34.20 | 33.50 | 0 | 0 | 0 |
| 16/01/2026 |
33.60
|
2,800 | 33.60 | 33.60 | 33.50 | 0 | 0 | 0 |
| 15/01/2026 |
33.60
|
1,600 | 32.90 | 33.60 | 32.90 | 0 | 0 | 0 |
| 14/01/2026 |
34
|
2,100 | 33 | 34 | 33 | 0 | 0 | 0 |