| 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) |
-0.50 | -2.08% | 345,800 | 0 | 0 |
23.30
24
23.50
|
|
2 tháng
(2026-04-13) |
-1 | -4.08% | 588,700 | 0 | 0 |
23.30
24.50
23.50
|
|
3 tháng
(2026-03-16) |
-0.30 | -1.26% | 877,100 | 0 | 0 |
23.30
24.50
23.50
|
|
6 tháng
(2025-12-15) |
-1.30 | -5.24% | 1,998,500 | 0 | 0 |
23.30
25.20
23.50
|
|
12 tháng
(2025-06-17) |
-1.52 | -6.09% | 7,344,500 | -161,700 | -4.3 |
23.30
27.37
23.50
|
|
24 tháng
(2024-06-24) |
-0.06 | -0.25% | 20,427,445 | -900 | -4.3 |
21.41
27.76
23.50
|
|
36 tháng
(2023-06-28) |
1.02 | 4.52% | 24,688,355 | 900 | -4.3 |
18.57
27.76
23.50
|
|
60 tháng
(2021-07-08) |
-7.40 | -23.95% | 25,996,956 | 1,800 | -4.2 |
18.57
31.60
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
23.50
|
6,600 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 11/06/2026 |
23.50
|
8,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/06/2026 |
23.50
|
10,000 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 09/06/2026 |
23.90
|
5,200 | 23.80 | 23.90 | 23.10 | 0 | 0 | 0 |
| 08/06/2026 |
23.80
|
8,600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 05/06/2026 |
23.90
|
3,900 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 04/06/2026 |
23.90
|
56,700 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |
| 03/06/2026 |
23.80
|
26,900 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 02/06/2026 |
23.90
|
23,000 | 24 | 24.30 | 23.60 | 0 | 0 | 0 |
| 01/06/2026 |
23.90
|
21,500 | 23.90 | 24.30 | 23.80 | 0 | 0 | 0 |
| 29/05/2026 |
23.70
|
19,900 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
| 28/05/2026 |
23.30
|
8,600 | 23.50 | 23.80 | 23.30 | 0 | 0 | 0 |
| 27/05/2026 |
23.90
|
28,100 | 23.30 | 23.90 | 23.30 | 0 | 0 | 0 |
| 26/05/2026 |
23.70
|
1,300 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
| 25/05/2026 |
23.70
|
21,300 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
| 22/05/2026 |
23.30
|
600 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
| 21/05/2026 |
23.70
|
3,500 | 23.20 | 23.70 | 23.20 | 0 | 0 | 0 |
| 20/05/2026 |
23.50
|
27,900 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
| 19/05/2026 |
23.80
|
9,300 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 18/05/2026 |
23.80
|
16,400 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 15/05/2026 |
23.90
|
10,200 | 23.60 | 24.60 | 23.60 | 0 | 0 | 0 |
| 14/05/2026 |
23.90
|
30,800 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 13/05/2026 |
24
|
3,900 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 12/05/2026 |
24
|
13,600 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 11/05/2026 |
23.90
|
15,600 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 08/05/2026 |
24
|
29,600 | 24.10 | 24.40 | 24 | 0 | 0 | 0 |
| 07/05/2026 |
24.10
|
36,900 | 24 | 24.10 | 23.90 | 0 | 0 | 0 |
| 06/05/2026 |
23.90
|
2,700 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
| 05/05/2026 |
23.70
|
2,600 | 24.10 | 24.40 | 23.60 | 0 | 0 | 0 |
| 04/05/2026 |
24
|
8,500 | 23.40 | 24.10 | 23.40 | 0 | 0 | 0 |
| 29/04/2026 |
23.80
|
11,500 | 23.50 | 23.90 | 21.50 | 0 | 0 | 0 |
| 28/04/2026 |
23.60
|
1,100 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 24/04/2026 |
23.80
|
4,100 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 |
| 23/04/2026 |
24.20
|
8,100 | 24.10 | 24.20 | 23.80 | 0 | 0 | 0 |
| 22/04/2026 |
24
|
3,200 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 21/04/2026 |
24
|
7,200 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
| 20/04/2026 |
24
|
20,500 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
| 17/04/2026 |
24.20
|
21,300 | 23.90 | 24.20 | 23.80 | 0 | 0 | 0 |
| 16/04/2026 |
24.30
|
1,100 | 24.40 | 24.50 | 23.80 | 0 | 0 | 0 |
| 15/04/2026 |
24.30
|
23,200 | 24.20 | 24.30 | 24 | 0 | 0 | 0 |
| 14/04/2026 |
24.30
|
500 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 13/04/2026 |
24.50
|
31,600 | 24.20 | 24.60 | 24.10 | 0 | 0 | 0 |
| 10/04/2026 |
24
|
14,300 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
| 09/04/2026 |
24.20
|
2,000 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 08/04/2026 |
24
|
15,800 | 24.10 | 24.20 | 23.80 | 0 | 0 | 0 |
| 07/04/2026 |
23.30
|
1,000 | 24.10 | 24.10 | 23.30 | 0 | 0 | 0 |
| 06/04/2026 |
23.50
|
8,500 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 03/04/2026 |
24
|
6,400 | 24.10 | 24.30 | 23.70 | 0 | 0 | 0 |
| 02/04/2026 |
24.30
|
6,200 | 24.20 | 24.30 | 24.10 | 0 | 0 | 0 |
| 01/04/2026 |
24.10
|
12,600 | 24 | 24.40 | 24 | 0 | 0 | 0 |
| 31/03/2026 |
24.10
|
31,600 | 23.70 | 24.30 | 23.60 | 0 | 0 | 0 |
| 30/03/2026 |
23.90
|
12,000 | 24.30 | 24.30 | 23.60 | 0 | 0 | 0 |
| 27/03/2026 |
23.90
|
12,400 | 23.50 | 23.90 | 23.40 | 0 | 0 | 0 |
| 26/03/2026 |
23.50
|
13,700 | 24.10 | 24.40 | 23.40 | 0 | 0 | 0 |
| 25/03/2026 |
23.70
|
16,300 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 24/03/2026 |
23.90
|
19,900 | 23.10 | 24 | 23.10 | 0 | 0 | 0 |
| 23/03/2026 |
24.50
|
37,600 | 23.50 | 24.50 | 23.10 | 0 | 0 | 0 |
| 20/03/2026 |
23.80
|
30,500 | 23.60 | 24.20 | 23.60 | 0 | 0 | 0 |
| 19/03/2026 |
23.80
|
4,300 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 |
| 18/03/2026 |
23.90
|
3,500 | 24.30 | 24.40 | 23.80 | 0 | 0 | 0 |
| 17/03/2026 |
24
|
22,500 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 |
| 16/03/2026 |
23.80
|
17,300 | 24.60 | 24.60 | 23.80 | 0 | 0 | 0 |
| 13/03/2026 |
24.20
|
15,800 | 24.40 | 24.60 | 24 | 0 | 0 | 0 |
| 12/03/2026 |
24.30
|
8,100 | 23.90 | 24.30 | 23.90 | 0 | 0 | 0 |
| 11/03/2026 |
23.90
|
28,600 | 24.60 | 24.60 | 23.60 | 0 | 0 | 0 |
| 10/03/2026 |
24.90
|
43,200 | 24.40 | 24.90 | 22.60 | 0 | 0 | 0 |
| 09/03/2026 |
24.90
|
132,600 | 24.20 | 24.90 | 22 | 0 | 0 | 0 |
| 06/03/2026 |
24.10
|
25,000 | 24.70 | 24.70 | 23.50 | 0 | 0 | 0 |
| 05/03/2026 |
24.10
|
5,400 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 04/03/2026 |
24.40
|
13,800 | 25 | 25 | 24 | 0 | 0 | 0 |
| 03/03/2026 |
24.80
|
19,800 | 24.70 | 25 | 24.50 | 0 | 0 | 0 |
| 02/03/2026 |
24.60
|
49,400 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 27/02/2026 |
24.10
|
40,600 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 26/02/2026 |
24.20
|
11,800 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 25/02/2026 |
24.40
|
67,300 | 24.50 | 24.80 | 24 | 0 | 0 | 0 |
| 24/02/2026 |
24.20
|
14,400 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
| 23/02/2026 |
24.70
|
6,300 | 27.70 | 27.70 | 24.20 | 0 | 0 | 0 |
| 13/02/2026 |
24.30
|
9,300 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 12/02/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/02/2026 |
23.90
|
14,500 | 23.80 | 24.10 | 23.80 | 0 | 0 | 0 |
| 10/02/2026 |
24
|
2,500 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 09/02/2026 |
24.20
|
6,200 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 06/02/2026 |
23.70
|
2,300 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 |
| 05/02/2026 |
23.90
|
18,000 | 24 | 24.30 | 23.80 | 0 | 0 | 0 |
| 04/02/2026 |
24
|
51,700 | 24.30 | 24.40 | 23.80 | 0 | 0 | 0 |
| 03/02/2026 |
24.60
|
25,000 | 24.70 | 25.10 | 24.20 | 0 | 0 | 0 |
| 02/02/2026 |
24.70
|
5,100 | 25.30 | 25.40 | 24.70 | 0 | 0 | 0 |
| 30/01/2026 |
25.20
|
61,000 | 24.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 29/01/2026 |
24.90
|
22,900 | 24 | 24.90 | 23.70 | 0 | 0 | 0 |
| 28/01/2026 |
24
|
4,500 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
| 27/01/2026 |
24.50
|
4,700 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 |
| 26/01/2026 |
24.20
|
7,900 | 24.60 | 24.60 | 23.90 | 0 | 0 | 0 |
| 23/01/2026 |
24
|
8,500 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 22/01/2026 |
24.10
|
1,700 | 24.90 | 24.90 | 24.10 | 0 | 0 | 0 |
| 21/01/2026 |
24.30
|
21,400 | 24.10 | 24.30 | 23.90 | 0 | 0 | 0 |
| 20/01/2026 |
24.50
|
1,200 | 25.20 | 25.20 | 24.50 | 0 | 0 | 0 |
| 19/01/2026 |
25
|
14,300 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
| 16/01/2026 |
25
|
33,400 | 24 | 25 | 24 | 0 | 0 | 0 |
| 15/01/2026 |
24.10
|
15,300 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
| 14/01/2026 |
24.20
|
8,600 | 25.20 | 25.20 | 24 | 0 | 0 | 0 |