| 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) |
-2.30 | -9.87% | 5,030,000 | -41,500 | 0 |
21
24.10
21.20
|
|
2 tháng
(2026-04-13) |
-3 | -12.50% | 12,430,800 | -144,800 | 0 |
21
25.40
21.20
|
|
3 tháng
(2026-03-16) |
-3.50 | -14.29% | 19,149,200 | -130,200 | -0.2 |
21
25.40
21.20
|
|
6 tháng
(2025-12-15) |
-4.20 | -16.67% | 56,200,300 | -119,600 | 0.0 |
21
28.10
21.20
|
|
12 tháng
(2025-06-17) |
-3.27 | -13.48% | 233,891,700 | -245,200 | -2.5 |
21
34.30
21.20
|
|
24 tháng
(2024-06-24) |
-11.29 | -34.97% | 434,274,784 | -790,486 | -19.1 |
17.55
37.06
21.20
|
|
36 tháng
(2023-06-28) |
6.60 | 45.80% | 695,071,921 | -475,437 | -11.9 |
13.07
37.06
21.20
|
|
60 tháng
(2021-07-08) |
9.84 | 88.24% | 959,250,516 | -524,443 | -15.5 |
4.96
37.06
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
21.20
|
104,000 | 21.20 | 21.30 | 20.90 | 0 | 0 | 0 |
| 11/06/2026 |
21
|
45,200 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 10/06/2026 |
21.20
|
125,600 | 21.50 | 21.50 | 21 | 14,000 | 0 | 0 |
| 09/06/2026 |
21
|
151,500 | 21.40 | 21.40 | 20.90 | 0 | 4,700 | 0 |
| 08/06/2026 |
21.40
|
288,200 | 21.60 | 21.60 | 20.90 | 0 | 54,700 | 0 |
| 05/06/2026 |
21.50
|
173,600 | 21.50 | 21.90 | 21.40 | 0 | 2,300 | 0 |
| 04/06/2026 |
21.60
|
67,800 | 21.80 | 21.90 | 21.50 | 0 | 1,000 | 0 |
| 03/06/2026 |
21.90
|
174,900 | 21.50 | 21.90 | 21.30 | 11,500 | 9,900 | 0 |
| 02/06/2026 |
21.50
|
155,700 | 22.10 | 22.30 | 21.50 | 0 | 1,400 | 0 |
| 01/06/2026 |
22.40
|
164,200 | 21.80 | 22.60 | 21.20 | 100 | 1,100 | 0 |
| 29/05/2026 |
22
|
320,500 | 22.90 | 22.90 | 22 | 500 | 39,000 | 0 |
| 28/05/2026 |
23.60
|
394,300 | 23.60 | 24 | 23.40 | 9,400 | 17,100 | 0 |
| 27/05/2026 |
23.70
|
242,700 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 26/05/2026 |
23.90
|
356,800 | 24.10 | 24.20 | 23.50 | 12,700 | 9,200 | 0 |
| 25/05/2026 |
24.10
|
177,300 | 24.10 | 24.30 | 23.60 | 0 | 10,900 | 0 |
| 22/05/2026 |
24.10
|
416,600 | 23.90 | 24.10 | 23.30 | 22,000 | 0 | 0 |
| 21/05/2026 |
23.90
|
298,700 | 23.20 | 23.90 | 23 | 29,900 | 500 | 0 |
| 20/05/2026 |
23.10
|
395,600 | 22.90 | 23.30 | 22.20 | 12,100 | 0 | 0 |
| 19/05/2026 |
22.90
|
158,300 | 22.80 | 23.20 | 22.80 | 0 | 0 | 0 |
| 18/05/2026 |
22.80
|
395,800 | 23.20 | 23.30 | 22.80 | 100 | 0 | 0 |
| 15/05/2026 |
23.20
|
218,000 | 23.60 | 23.70 | 23.20 | 100 | 0 | 0 |
| 14/05/2026 |
23.30
|
138,200 | 23.30 | 23.50 | 23.30 | 200 | 2,400 | 0 |
| 13/05/2026 |
23.30
|
170,500 | 23.30 | 23.80 | 23.10 | 100 | 0 | 0 |
| 12/05/2026 |
23.30
|
307,500 | 23.60 | 23.60 | 23.20 | 100 | 1,900 | 0 |
| 11/05/2026 |
23.70
|
553,100 | 23.80 | 24.10 | 23 | 2,900 | 0 | 0 |
| 08/05/2026 |
23.80
|
232,000 | 24.10 | 24.30 | 23.80 | 300 | 0 | 0 |
| 07/05/2026 |
24.30
|
316,500 | 24.40 | 24.60 | 24 | 1,900 | 0 | 0 |
| 06/05/2026 |
24.40
|
202,300 | 24.50 | 24.50 | 24.10 | 0 | 100 | 0 |
| 05/05/2026 |
24.50
|
220,800 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 04/05/2026 |
24.60
|
241,000 | 24.50 | 24.70 | 24.20 | 0 | 0 | 0 |
| 29/04/2026 |
24.50
|
222,600 | 24.20 | 24.50 | 24.10 | 0 | 0 | 0 |
| 28/04/2026 |
24.50
|
237,000 | 24.20 | 24.50 | 24 | 0 | 27,700 | 0 |
| 24/04/2026 |
24.30
|
203,800 | 24.30 | 24.50 | 24.10 | 0 | 44,600 | 0 |
| 23/04/2026 |
24.30
|
431,300 | 24.80 | 25 | 24 | 0 | 0 | 0 |
| 22/04/2026 |
25
|
282,900 | 25 | 25 | 24.40 | 0 | 1,100 | 0 |
| 21/04/2026 |
25.10
|
707,900 | 25.50 | 25.90 | 24.60 | 72,000 | 32,600 | 0 |
| 20/04/2026 |
25.30
|
325,200 | 24.70 | 25.30 | 24.50 | 0 | 38,700 | 0 |
| 17/04/2026 |
24.70
|
397,900 | 24.50 | 24.70 | 24.20 | 1,200 | 26,300 | 0 |
| 16/04/2026 |
24.50
|
576,800 | 25 | 25 | 24 | 0 | 38,100 | 0 |
| 15/04/2026 |
24.80
|
355,900 | 25.50 | 25.50 | 24.60 | 0 | 0 | 0 |
| 14/04/2026 |
25.40
|
1,432,100 | 23.80 | 25.90 | 23.70 | 28,800 | 600 | 0 |
| 13/04/2026 |
24
|
154,200 | 23.90 | 24.50 | 23.90 | 1,800 | 600 | 0 |
| 10/04/2026 |
24.30
|
252,700 | 24.50 | 24.70 | 24.30 | 0 | 0 | 0 |
| 09/04/2026 |
24.30
|
508,200 | 24.70 | 25 | 23.80 | 13,300 | 0 | 0 |
| 08/04/2026 |
24.30
|
354,500 | 23.40 | 24.30 | 23.40 | 2,400 | 0 | 0 |
| 07/04/2026 |
23
|
132,900 | 22.80 | 23.20 | 22.80 | 1,400 | 0 | 0.0 |
| 06/04/2026 |
22.80
|
331,800 | 23.40 | 23.70 | 22.80 | 5,200 | 26,300 | -0.5 |
| 03/04/2026 |
23.40
|
264,600 | 24.30 | 24.60 | 23.40 | 10,400 | 27,700 | -0.5 |
| 02/04/2026 |
24.30
|
373,800 | 24.20 | 24.70 | 24.10 | 59,700 | 32,500 | 0.7 |
| 01/04/2026 |
24.40
|
292,900 | 24.20 | 25 | 24.20 | 14,700 | 20,100 | -0.1 |
| 31/03/2026 |
24.20
|
266,700 | 24.60 | 24.60 | 24.20 | 11,500 | 10,100 | 0.0 |
| 30/03/2026 |
24.50
|
780,400 | 23.50 | 24.80 | 22.90 | 6,800 | 0 | 0.2 |
| 27/03/2026 |
23.50
|
247,200 | 23.30 | 24.20 | 23 | 6,800 | 0 | 0.2 |
| 26/03/2026 |
23
|
258,300 | 23.10 | 23.50 | 22.90 | 19,000 | 8,100 | 0.2 |
| 25/03/2026 |
23.10
|
278,800 | 22.70 | 23.40 | 22.70 | 2,100 | 1,000 | 0.0 |
| 24/03/2026 |
22.60
|
270,600 | 22 | 23 | 22 | 2,100 | 1,000 | 0.0 |
| 23/03/2026 |
21.70
|
612,800 | 22.90 | 23.20 | 21.50 | 34,600 | 0 | 0.7 |
| 20/03/2026 |
23.20
|
293,200 | 24 | 24 | 23.20 | 1,000 | 5,100 | -0.1 |
| 19/03/2026 |
24
|
243,000 | 24 | 24.10 | 23.70 | 1,000 | 5,100 | -0.1 |
| 18/03/2026 |
24.30
|
396,300 | 24.70 | 24.70 | 23.90 | 0 | 9,000 | -0.2 |
| 17/03/2026 |
24.40
|
360,500 | 24.60 | 24.90 | 24.40 | 5,500 | 21,300 | -0.4 |
| 16/03/2026 |
24.50
|
199,200 | 24.60 | 24.80 | 24.30 | 32,600 | 48,200 | -0.4 |
| 13/03/2026 |
24.60
|
390,400 | 24.40 | 24.70 | 23.90 | 10,600 | 7,400 | 0.1 |
| 12/03/2026 |
24.40
|
370,400 | 24.90 | 24.90 | 24.10 | 30,600 | 3,000 | 0.7 |
| 11/03/2026 |
24.70
|
580,400 | 24.30 | 25 | 24.10 | 54,900 | 21,800 | 0.8 |
| 10/03/2026 |
24
|
802,400 | 23.40 | 24.80 | 23.20 | 8,800 | 31,300 | -0.5 |
| 09/03/2026 |
23.20
|
1,562,900 | 25.50 | 25.50 | 23.20 | 8,800 | 31,300 | -0.5 |
| 06/03/2026 |
25.70
|
408,800 | 26 | 26.30 | 25.60 | 21,800 | 32,800 | -0.3 |
| 05/03/2026 |
26.20
|
599,300 | 26.40 | 27 | 26.20 | 10,400 | 27,700 | -0.5 |
| 04/03/2026 |
26.20
|
1,004,800 | 26.20 | 26.80 | 25.20 | 69,500 | 32,200 | 1.0 |
| 03/03/2026 |
26.80
|
733,500 | 26.50 | 26.90 | 26.10 | 78,000 | 94,100 | -0.4 |
| 02/03/2026 |
26.20
|
1,359,000 | 26.90 | 27.20 | 25.10 | 36,100 | 1,200 | 0.9 |
| 27/02/2026 |
27.20
|
532,000 | 27.50 | 27.70 | 27.10 | 29,800 | 39,200 | -0.3 |
| 26/02/2026 |
27.50
|
720,500 | 28.20 | 28.20 | 26.90 | 63,300 | 100 | 1.8 |
| 25/02/2026 |
28
|
1,562,300 | 27.90 | 29 | 27.80 | 47,500 | 3,900 | 1.2 |
| 24/02/2026 |
27.80
|
827,400 | 26.90 | 27.80 | 26.60 | 39,200 | 2,100 | 1.0 |
| 23/02/2026 |
27
|
281,800 | 27 | 27.10 | 26.40 | 0 | 8,200 | -0.2 |
| 13/02/2026 |
26.50
|
322,800 | 26.20 | 26.60 | 26.10 | 3,900 | 800 | 0.1 |
| 12/02/2026 |
26.20
|
259,100 | 26.30 | 26.60 | 26.20 | 800 | 16,300 | -0.4 |
| 11/02/2026 |
26.30
|
232,400 | 26 | 26.60 | 25.90 | 0 | 37,600 | -1.0 |
| 10/02/2026 |
25.90
|
506,100 | 26.80 | 26.90 | 25.70 | 2,200 | 47,100 | -1.2 |
| 09/02/2026 |
26.50
|
224,300 | 29.10 | 29.10 | 26.40 | 23,800 | 36,300 | -0.3 |
| 06/02/2026 |
26.50
|
1,040,100 | 26.80 | 28 | 26.40 | 25,600 | 5,000 | 0.6 |
| 05/02/2026 |
27
|
524,200 | 27.80 | 27.90 | 26.70 | 25,600 | 5,000 | 0.6 |
| 04/02/2026 |
27.80
|
1,527,200 | 26 | 28.40 | 26 | 36,100 | 1,200 | 0.9 |
| 03/02/2026 |
26
|
521,600 | 25.80 | 26.10 | 25.30 | 3,400 | 57,900 | -1.4 |
| 02/02/2026 |
25.80
|
659,600 | 26.30 | 26.40 | 25.40 | 3,400 | 57,900 | -1.4 |
| 30/01/2026 |
26.30
|
345,100 | 26.10 | 26.70 | 26.10 | 10,200 | 44,200 | -0.9 |
| 29/01/2026 |
26
|
771,500 | 26 | 26.60 | 25.90 | 0 | 39,600 | -1.0 |
| 28/01/2026 |
26
|
546,500 | 25.30 | 26.10 | 25.20 | 6,700 | 26,400 | -0.5 |
| 27/01/2026 |
25.20
|
574,600 | 25.70 | 25.70 | 25 | 95,900 | 140,100 | -1.2 |
| 26/01/2026 |
25.60
|
1,512,900 | 27.20 | 27.30 | 25 | 38,900 | 0 | 1.1 |
| 23/01/2026 |
27.20
|
880,500 | 27.80 | 28.50 | 26.90 | 26,900 | 88,400 | -1.7 |
| 22/01/2026 |
27.80
|
793,600 | 28.10 | 28.80 | 27.50 | 141,300 | 55,600 | 2.4 |
| 21/01/2026 |
28.10
|
2,470,600 | 27.10 | 28.70 | 25.80 | 0 | 43,200 | -1.2 |
| 20/01/2026 |
26.80
|
1,016,200 | 26.70 | 27.60 | 26.50 | 29,800 | 40,000 | -0.3 |
| 19/01/2026 |
26.60
|
440,700 | 26.80 | 27.20 | 26.40 | 2,800 | 61,700 | -1.6 |
| 16/01/2026 |
26.70
|
508,800 | 27.50 | 27.60 | 26.70 | 65,000 | 30,400 | 0.9 |
| 15/01/2026 |
27
|
1,147,500 | 26.50 | 27.70 | 26.40 | 50,800 | 3,400 | 1.2 |
| 14/01/2026 |
26.30
|
523,700 | 26.30 | 26.70 | 26 | 21,900 | 19,000 | 0.1 |