| 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 | -4.20% | 1,905,300 | 2,600 | 0 |
22.30
24.80
22.70
|
|
2 tháng
(2026-04-13) |
-10.40 | -31.33% | 3,754,100 | 9,000 | 0 |
22.30
33.70
22.70
|
|
3 tháng
(2026-03-16) |
-12.90 | -36.13% | 6,755,900 | 12,600 | 0 |
22.30
39.40
22.70
|
|
6 tháng
(2025-12-15) |
-0.40 | -1.72% | 12,177,600 | -16,100 | -0.7 |
22
39.40
22.70
|
|
12 tháng
(2025-06-17) |
-3.01 | -11.68% | 17,252,000 | 129,100 | 0.8 |
22
39.40
22.70
|
|
24 tháng
(2024-06-24) |
0.30 | 1.33% | 29,221,664 | 204,000 | 2.8 |
19.68
39.40
22.70
|
|
36 tháng
(2023-06-28) |
8.59 | 60.50% | 32,016,479 | 205,300 | 2.9 |
13.82
39.40
22.70
|
|
60 tháng
(2021-07-08) |
15.27 | 202.71% | 37,087,078 | 205,195 | 2.9 |
5.72
39.40
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
22.70
|
27,700 | 22.90 | 23 | 22.60 | 0 | 0 | 0 |
| 11/06/2026 |
22.80
|
23,700 | 23 | 23.10 | 22.60 | 0 | 0 | 0 |
| 10/06/2026 |
23
|
24,400 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
| 09/06/2026 |
23
|
75,400 | 22.30 | 23.60 | 22.30 | 500 | 0 | 0 |
| 08/06/2026 |
22.30
|
43,500 | 22.50 | 22.80 | 22.20 | 0 | 0 | 0 |
| 05/06/2026 |
22.80
|
33,200 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
| 04/06/2026 |
22.90
|
45,200 | 22.50 | 23.40 | 22.30 | 0 | 0 | 0 |
| 03/06/2026 |
22.60
|
57,200 | 22.70 | 22.70 | 22.30 | 0 | 0 | 0 |
| 02/06/2026 |
22.60
|
29,600 | 22.60 | 23.30 | 22.50 | 0 | 0 | 0 |
| 01/06/2026 |
22.70
|
142,000 | 23 | 23 | 22.40 | 0 | 0 | 0 |
| 29/05/2026 |
23
|
129,600 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 28/05/2026 |
23
|
90,100 | 23.70 | 23.80 | 22.90 | 0 | 0 | 0 |
| 27/05/2026 |
23.50
|
118,600 | 23.60 | 24.10 | 23.40 | 0 | 0 | 0 |
| 26/05/2026 |
23.50
|
69,900 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
| 25/05/2026 |
23.90
|
83,000 | 23.70 | 24.90 | 23.30 | 500 | 0 | 0 |
| 22/05/2026 |
24.10
|
284,700 | 24.60 | 26.60 | 23 | 0 | 0 | 0 |
| 21/05/2026 |
24.80
|
65,000 | 25 | 25.20 | 24.20 | 1,200 | 0 | 0 |
| 20/05/2026 |
24.70
|
103,900 | 24.30 | 25.90 | 24.10 | 400 | 0 | 0 |
| 19/05/2026 |
24.50
|
70,900 | 25 | 25.30 | 24 | 0 | 0 | 0 |
| 18/05/2026 |
24.80
|
173,900 | 23.10 | 25.40 | 22.70 | 0 | 0 | 0 |
| 15/05/2026 |
23.50
|
70,900 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
| 14/05/2026 |
23.60
|
48,200 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 13/05/2026 |
23.80
|
122,400 | 22.70 | 24.20 | 22.70 | 0 | 0 | 0 |
| 12/05/2026 |
22.70
|
40,100 | 23.50 | 23.50 | 22.70 | 0 | 0 | 0 |
| 11/05/2026 |
23.10
|
172,300 | 24.30 | 24.30 | 22.60 | 1,300 | 0 | 0 |
| 08/05/2026 |
24.30
|
168,400 | 25.10 | 25.30 | 23.50 | 500 | 0 | 0 |
| 07/05/2026 |
25.40
|
81,500 | 26.30 | 26.30 | 25.40 | 2,400 | 0 | 0 |
| 06/05/2026 |
26.30
|
30,700 | 26.20 | 26.60 | 25.90 | 0 | 0 | 0 |
| 05/05/2026 |
26.20
|
99,600 | 27 | 27.20 | 25.60 | 500 | 0 | 0 |
| 04/05/2026 |
27.10
|
62,200 | 27.30 | 27.90 | 26.90 | 0 | 0 | 0 |
| 29/04/2026 |
27.10
|
83,200 | 27 | 28.20 | 26.80 | 0 | 0 | 0 |
| 28/04/2026 |
26.80
|
48,800 | 28.50 | 28.50 | 26.80 | 0 | 0 | 0 |
| 24/04/2026 |
28.50
|
158,300 | 28 | 29.60 | 26.30 | 0 | 0 | 0 |
| 23/04/2026 |
27.80
|
254,500 | 30 | 30.50 | 27.10 | 500 | 0 | 0 |
| 22/04/2026 |
30
|
29,200 | 29.80 | 30.90 | 29.80 | 200 | 0 | 0 |
| 21/04/2026 |
29.80
|
185,500 | 31.20 | 31.40 | 29 | 1,000 | 0 | 0 |
| 20/04/2026 |
30.80
|
124,500 | 32.50 | 32.80 | 30 | 0 | 0 | 0 |
| 17/04/2026 |
32.60
|
35,400 | 32.80 | 33 | 32.30 | 0 | 0 | 0 |
| 16/04/2026 |
32.80
|
51,600 | 33.10 | 33.10 | 32.60 | 0 | 0 | 0 |
| 15/04/2026 |
33.20
|
79,200 | 33.80 | 34.20 | 32.90 | 0 | 0 | 0 |
| 14/04/2026 |
33.70
|
76,900 | 32.90 | 33.70 | 32.90 | 0 | 0 | 0 |
| 13/04/2026 |
33.20
|
66,900 | 33.30 | 33.60 | 32.50 | 0 | 0 | 0 |
| 10/04/2026 |
33.20
|
73,100 | 32.70 | 33.80 | 32.50 | 0 | 0 | 0 |
| 09/04/2026 |
32.70
|
67,500 | 33.30 | 33.70 | 31.90 | 0 | 0 | 0 |
| 08/04/2026 |
33.30
|
186,000 | 32.90 | 34 | 31.90 | 1,100 | 12,200 | 0 |
| 07/04/2026 |
32
|
213,300 | 33 | 33.50 | 31.60 | 0 | 0 | 0 |
| 06/04/2026 |
32.80
|
268,600 | 35.30 | 35.60 | 32.50 | 0 | 0 | 0 |
| 03/04/2026 |
35.10
|
157,700 | 36.60 | 36.90 | 35 | 0 | 0 | 0 |
| 02/04/2026 |
36.90
|
115,000 | 37.90 | 38 | 36.20 | 0 | 0 | 0 |
| 01/04/2026 |
36.80
|
193,100 | 37.50 | 38 | 36.70 | 0 | 0 | 0 |
| 31/03/2026 |
38
|
186,100 | 40 | 40 | 36.80 | 0 | 0 | 0 |
| 30/03/2026 |
39
|
148,700 | 37.50 | 39.60 | 37.30 | 5,800 | 0 | 0 |
| 27/03/2026 |
38.50
|
112,600 | 38.50 | 38.60 | 37.70 | 0 | 0 | 0 |
| 26/03/2026 |
38.50
|
62,100 | 39.10 | 39.10 | 37.60 | 0 | 0 | 0 |
| 25/03/2026 |
39.40
|
269,200 | 36.30 | 41 | 36.30 | 3,000 | 0 | 0 |
| 24/03/2026 |
35.90
|
85,000 | 35.70 | 36.60 | 35.50 | 700 | 0 | 0 |
| 23/03/2026 |
34.80
|
110,300 | 37 | 37.10 | 34.80 | 5,200 | 0 | 0 |
| 20/03/2026 |
37.10
|
348,100 | 35.80 | 39 | 35.70 | 0 | 0 | 0 |
| 19/03/2026 |
35.60
|
78,500 | 36 | 36.90 | 35.10 | 0 | 0 | 0 |
| 18/03/2026 |
36.20
|
78,100 | 36.90 | 37 | 35.10 | 0 | 0 | 0 |
| 17/03/2026 |
36.80
|
155,600 | 36 | 38 | 36 | 0 | 0 | 0 |
| 16/03/2026 |
35.70
|
93,200 | 36.60 | 36.90 | 35 | 0 | 0 | 0 |
| 13/03/2026 |
36.70
|
223,300 | 36.90 | 38 | 35.20 | 0 | 0 | 0 |
| 12/03/2026 |
36.80
|
132,400 | 36.50 | 37.90 | 36 | 0 | 0 | 0 |
| 11/03/2026 |
36.50
|
569,900 | 32 | 36.50 | 32 | 0 | 0 | 0 |
| 10/03/2026 |
31.70
|
68,900 | 31 | 32.40 | 31 | 0 | 0 | 0 |
| 09/03/2026 |
29.50
|
243,400 | 33.80 | 34 | 28.80 | 0 | 0 | 0 |
| 06/03/2026 |
34
|
175,800 | 32.80 | 34.50 | 32.50 | 0 | 0 | 0 |
| 05/03/2026 |
33.30
|
134,900 | 31.50 | 33.70 | 31.10 | 0 | 0 | 0 |
| 04/03/2026 |
31.10
|
179,800 | 32.80 | 32.80 | 30 | 0 | 0 | 0 |
| 03/03/2026 |
32.70
|
75,100 | 33.60 | 33.60 | 32.10 | 0 | 0 | 0 |
| 02/03/2026 |
33.30
|
371,200 | 32.10 | 34.80 | 30.40 | 0 | 0 | 0 |
| 27/02/2026 |
32.10
|
125,200 | 32 | 32.80 | 31.10 | 0 | 0 | 0 |
| 26/02/2026 |
32.10
|
79,500 | 31 | 32.10 | 30.80 | 0 | 0 | 0 |
| 25/02/2026 |
31
|
176,000 | 28.60 | 32.80 | 28.60 | 0 | 0 | 0 |
| 24/02/2026 |
28.50
|
40,100 | 29 | 29.10 | 28.20 | 0 | 0 | 0 |
| 23/02/2026 |
28.80
|
57,200 | 28.20 | 29.60 | 27.50 | 0 | 0 | 0 |
| 13/02/2026 |
28.40
|
72,400 | 27 | 28.50 | 26.60 | 0 | 0 | 0 |
| 12/02/2026 |
26.90
|
12,600 | 27 | 27.10 | 26.90 | 0 | 0 | 0 |
| 11/02/2026 |
26.90
|
52,800 | 26.40 | 27.10 | 26.40 | 0 | 0 | 0 |
| 10/02/2026 |
26.30
|
69,200 | 26.30 | 26.60 | 26 | 0 | 0 | 0 |
| 09/02/2026 |
26
|
57,500 | 26.50 | 26.90 | 26 | 0 | 0 | 0 |
| 06/02/2026 |
26.60
|
98,100 | 27.50 | 28 | 26.60 | 0 | 0 | 0 |
| 05/02/2026 |
27.30
|
53,800 | 27.70 | 27.90 | 27.10 | 0 | 0 | 0 |
| 04/02/2026 |
27.50
|
127,600 | 27.70 | 28.30 | 27.50 | 0 | 0 | 0 |
| 03/02/2026 |
27.50
|
109,300 | 28.50 | 29.20 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
28
|
119,500 | 28.80 | 29.80 | 28 | 0 | 0 | 0 |
| 30/01/2026 |
28.90
|
157,100 | 29.10 | 29.60 | 28.60 | 0 | 0 | 0 |
| 29/01/2026 |
28.90
|
222,800 | 27.30 | 29.60 | 27.20 | 0 | 0 | 0 |
| 28/01/2026 |
27.50
|
307,800 | 25.30 | 28.30 | 25.30 | 0 | 0 | 0 |
| 27/01/2026 |
25.30
|
31,500 | 24.80 | 25.50 | 24.80 | 0 | 0 | 0 |
| 26/01/2026 |
25.20
|
66,800 | 25 | 25.30 | 24.20 | 0 | 0 | 0 |
| 23/01/2026 |
25.60
|
56,200 | 25.60 | 25.70 | 25 | 0 | 0 | 0 |
| 22/01/2026 |
25.60
|
44,700 | 25.50 | 25.80 | 25.40 | 0 | 9,400 | -0.2 |
| 21/01/2026 |
25.40
|
223,400 | 24.90 | 26 | 24.90 | 0 | 0 | 0 |
| 20/01/2026 |
24.90
|
22,000 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 |
| 19/01/2026 |
25.10
|
168,300 | 24.10 | 25.60 | 24.10 | 0 | 0 | 0 |
| 16/01/2026 |
24.90
|
248,500 | 22.40 | 24.90 | 22 | 100 | 0 | 0.0 |
| 15/01/2026 |
22.40
|
10,000 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
| 14/01/2026 |
22.30
|
26,800 | 22.10 | 22.30 | 22 | 0 | 0 | 0 |