| 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 | 3.91% | 277,300 | 0 | 0 |
25.60
26.70
26.70
|
|
2 tháng
(2026-04-13) |
1.40 | 5.56% | 584,000 | 0 | 0 |
24.90
26.70
26.70
|
|
3 tháng
(2026-03-16) |
1.30 | 5.14% | 857,100 | 0 | 0 |
24.60
26.70
26.70
|
|
6 tháng
(2025-12-15) |
-1.70 | -6.01% | 1,793,600 | 0 | 0 |
24.30
28.50
26.70
|
|
12 tháng
(2025-06-17) |
-2.39 | -8.25% | 3,653,100 | -100 | -0.0 |
24.30
30.57
26.70
|
|
24 tháng
(2024-06-24) |
-2.94 | -9.94% | 5,715,662 | -3,023 | -0.1 |
24.30
32.94
26.70
|
|
36 tháng
(2023-06-28) |
-1.57 | -5.58% | 6,395,458 | -7,276 | -0.2 |
22.97
33.56
26.70
|
|
60 tháng
(2021-07-08) |
-17.62 | -39.85% | 6,468,536 | -1,683 | -0.0 |
21.37
44.22
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
26.70
|
16,400 | 26.60 | 26.70 | 26.10 | 0 | 0 | 0 |
| 11/06/2026 |
26.60
|
7,100 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 10/06/2026 |
26.70
|
16,400 | 26.60 | 26.70 | 26.50 | 0 | 0 | 0 |
| 09/06/2026 |
26.60
|
6,100 | 26.40 | 26.60 | 26.40 | 0 | 0 | 0 |
| 08/06/2026 |
26.40
|
16,500 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 05/06/2026 |
26.50
|
15,600 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 |
| 04/06/2026 |
26.60
|
8,500 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 03/06/2026 |
26.50
|
8,400 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 02/06/2026 |
26.70
|
28,300 | 26.40 | 26.70 | 26.40 | 0 | 0 | 0 |
| 01/06/2026 |
26.40
|
9,000 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
| 29/05/2026 |
26.40
|
16,100 | 26.30 | 26.40 | 26.20 | 0 | 0 | 0 |
| 28/05/2026 |
26.30
|
9,200 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 |
| 27/05/2026 |
26.30
|
11,600 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 |
| 26/05/2026 |
26.20
|
22,900 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 25/05/2026 |
26
|
11,400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 22/05/2026 |
25.90
|
12,000 | 25.80 | 25.90 | 25.70 | 0 | 0 | 0 |
| 21/05/2026 |
25.80
|
7,700 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 20/05/2026 |
26
|
14,400 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| 19/05/2026 |
26
|
8,200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 18/05/2026 |
25.80
|
17,900 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
| 15/05/2026 |
25.60
|
10,800 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
| 14/05/2026 |
25.60
|
10,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 13/05/2026 |
25.60
|
8,700 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
25.70
|
18,900 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
| 11/05/2026 |
25.60
|
18,600 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 08/05/2026 |
25.60
|
11,800 | 25.50 | 25.60 | 25.40 | 0 | 0 | 0 |
| 07/05/2026 |
25.50
|
11,300 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 |
| 06/05/2026 |
25.50
|
22,800 | 25.30 | 25.50 | 25.10 | 0 | 0 | 0 |
| 05/05/2026 |
25.30
|
13,400 | 25.20 | 25.30 | 24.90 | 0 | 0 | 0 |
| 04/05/2026 |
25.20
|
17,100 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 |
| 29/04/2026 |
25.30
|
15,400 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
| 28/04/2026 |
25.30
|
22,200 | 25.10 | 25.30 | 24.80 | 0 | 0 | 0 |
| 24/04/2026 |
25.10
|
9,300 | 25 | 25.10 | 24.90 | 0 | 0 | 0 |
| 23/04/2026 |
24.90
|
9,200 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 |
| 22/04/2026 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 21/04/2026 |
25.30
|
12,700 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
| 20/04/2026 |
25.30
|
17,200 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 17/04/2026 |
25.80
|
20,000 | 25.30 | 25.80 | 25.10 | 0 | 0 | 0 |
| 16/04/2026 |
25.30
|
17,400 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 15/04/2026 |
25.50
|
26,600 | 25.40 | 25.60 | 25.30 | 0 | 0 | 0 |
| 14/04/2026 |
25.40
|
20,100 | 25.20 | 25.40 | 25.10 | 0 | 0 | 0 |
| 13/04/2026 |
25.20
|
22,500 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
| 10/04/2026 |
25.30
|
13,300 | 25.10 | 25.30 | 25 | 0 | 0 | 0 |
| 09/04/2026 |
25.10
|
15,100 | 25 | 25.10 | 24.90 | 0 | 0 | 0 |
| 08/04/2026 |
25
|
16,400 | 24.60 | 25 | 24.60 | 0 | 0 | 0 |
| 07/04/2026 |
24.60
|
7,200 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 06/04/2026 |
24.70
|
10,500 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |
| 03/04/2026 |
24.80
|
14,100 | 24.70 | 24.80 | 24.60 | 0 | 0 | 0 |
| 02/04/2026 |
24.70
|
8,500 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
| 01/04/2026 |
24.90
|
6,900 | 24.70 | 25 | 24.60 | 0 | 0 | 0 |
| 31/03/2026 |
24.70
|
9,300 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 30/03/2026 |
24.80
|
20,100 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 |
| 27/03/2026 |
24.90
|
28,200 | 24.80 | 25 | 24.70 | 0 | 0 | 0 |
| 26/03/2026 |
24.80
|
18,800 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 |
| 25/03/2026 |
24.80
|
20,400 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 |
| 24/03/2026 |
24.80
|
6,200 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 23/03/2026 |
25
|
15,000 | 25.20 | 25.20 | 24.90 | 0 | 0 | 0 |
| 20/03/2026 |
25.20
|
11,200 | 25 | 25.20 | 24.40 | 0 | 0 | 0 |
| 19/03/2026 |
25
|
13,700 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 18/03/2026 |
25
|
9,300 | 25.10 | 25.10 | 24.70 | 0 | 0 | 0 |
| 17/03/2026 |
25.10
|
13,000 | 25.30 | 25.30 | 24.90 | 0 | 0 | 0 |
| 16/03/2026 |
25.30
|
15,900 | 25 | 25.30 | 24.80 | 0 | 0 | 0 |
| 13/03/2026 |
25
|
19,500 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 12/03/2026 |
25
|
9,900 | 24.90 | 25 | 24.70 | 0 | 0 | 0 |
| 11/03/2026 |
24.90
|
25,400 | 24.80 | 25 | 24.60 | 0 | 0 | 0 |
| 10/03/2026 |
24.80
|
30,600 | 24.30 | 24.80 | 24.20 | 0 | 0 | 0 |
| 09/03/2026 |
24.30
|
13,700 | 26.80 | 26.80 | 24.20 | 0 | 0 | 0 |
| 06/03/2026 |
26.80
|
20,100 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |
| 05/03/2026 |
26.50
|
16,600 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 |
| 04/03/2026 |
26.60
|
8,900 | 27 | 27 | 26.60 | 0 | 0 | 0 |
| 03/03/2026 |
27
|
11,500 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
| 02/03/2026 |
27.30
|
31,000 | 27.50 | 27.50 | 26.70 | 0 | 0 | 0 |
| 27/02/2026 |
27.50
|
16,600 | 27.30 | 27.50 | 26.80 | 0 | 0 | 0 |
| 26/02/2026 |
27.30
|
12,100 | 27.50 | 27.50 | 26.90 | 0 | 0 | 0 |
| 25/02/2026 |
27.50
|
35,200 | 27.20 | 27.60 | 26.90 | 0 | 0 | 0 |
| 24/02/2026 |
27.20
|
26,500 | 27.20 | 27.20 | 26.90 | 0 | 0 | 0 |
| 23/02/2026 |
27.20
|
400 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 13/02/2026 |
27.20
|
9,200 | 27.40 | 27.40 | 27.10 | 0 | 0 | 0 |
| 12/02/2026 |
27.40
|
14,100 | 27.30 | 27.40 | 27.20 | 0 | 0 | 0 |
| 11/02/2026 |
27.30
|
15,900 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 |
| 10/02/2026 |
27.50
|
24,200 | 27.50 | 27.50 | 26.50 | 0 | 0 | 0 |
| 09/02/2026 |
27.50
|
20,400 | 27.80 | 27.80 | 26.70 | 0 | 0 | 0 |
| 06/02/2026 |
27.80
|
11,000 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 05/02/2026 |
27.90
|
14,400 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 04/02/2026 |
28
|
32,500 | 27.70 | 28 | 27.60 | 0 | 0 | 0 |
| 03/02/2026 |
27.70
|
23,600 | 27.30 | 27.70 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
27.30
|
8,400 | 27.10 | 27.30 | 27.10 | 0 | 0 | 0 |
| 30/01/2026 |
27.10
|
8,300 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
| 29/01/2026 |
27.10
|
6,800 | 27.30 | 27.30 | 27.10 | 0 | 0 | 0 |
| 28/01/2026 |
27.30
|
13,300 | 27.20 | 27.30 | 27 | 0 | 0 | 0 |
| 27/01/2026 |
27.20
|
8,800 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 |
| 26/01/2026 |
27.50
|
6,400 | 28.40 | 28.40 | 27.50 | 0 | 0 | 0 |
| 23/01/2026 |
28.50
|
14,400 | 26.80 | 28.50 | 26.80 | 0 | 0 | 0 |
| 22/01/2026 |
26.80
|
12,500 | 27 | 27 | 26.70 | 0 | 0 | 0 |
| 21/01/2026 |
27
|
11,100 | 27.30 | 27.30 | 26.90 | 0 | 0 | 0 |
| 20/01/2026 |
27.30
|
8,800 | 27 | 27.30 | 27 | 0 | 0 | 0 |
| 19/01/2026 |
27
|
15,600 | 27.60 | 27.60 | 27 | 0 | 0 | 0 |
| 16/01/2026 |
27.60
|
18,500 | 27.70 | 27.70 | 27.10 | 0 | 0 | 0 |
| 15/01/2026 |
27.70
|
15,500 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 14/01/2026 |
27.90
|
9,500 | 28.30 | 28.30 | 27.50 | 0 | 0 | 0 |