| 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) |
-3.20 | -13.06% | 18,600 | 0 | 0 |
21.30
24.50
22
|
|
2 tháng
(2026-04-13) |
-6.70 | -23.93% | 41,700 | -3,000 | 0 |
21.30
28
22
|
|
3 tháng
(2026-03-16) |
-6.80 | -24.20% | 154,000 | -3,600 | -0.0 |
21.30
29.95
22
|
|
6 tháng
(2025-12-15) |
-2.70 | -11.25% | 294,800 | -10,800 | -0.2 |
21.30
29.95
22
|
|
12 tháng
(2025-06-17) |
3.44 | 19.29% | 1,517,900 | -65,400 | -1.2 |
17.23
29.95
22
|
|
24 tháng
(2024-06-24) |
5.09 | 31.40% | 1,993,300 | -73,251 | -1.3 |
14.99
29.95
22
|
|
36 tháng
(2023-06-28) |
8.70 | 68.98% | 2,406,500 | -54,451 | -1.0 |
11.65
29.95
22
|
|
60 tháng
(2021-07-08) |
10.16 | 91.13% | 3,320,900 | -40,651 | 1.2 |
9.96
29.95
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
22
|
2,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 10/06/2026 |
21.30
|
1,000 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 09/06/2026 |
21.30
|
700 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 05/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 04/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 03/06/2026 |
21.60
|
1,200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 02/06/2026 |
21.60
|
600 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 01/06/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 29/05/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 28/05/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 27/05/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 26/05/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 25/05/2026 |
22.05
|
100 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 22/05/2026 |
22.05
|
1,700 | 22 | 22.05 | 22 | 0 | 0 | 0 |
| 21/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 20/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 19/05/2026 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/05/2026 |
23
|
1,600 | 23 | 23 | 23 | 0 | 0 | 0 |
| 15/05/2026 |
23
|
2,900 | 22.65 | 23 | 22.60 | 0 | 0 | 0 |
| 14/05/2026 |
23
|
5,200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/05/2026 |
24.50
|
3,100 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 12/05/2026 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/05/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 08/05/2026 |
26.50
|
6,300 | 26.50 | 26.50 | 26 | 0 | 1,300 | 0 |
| 07/05/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 06/05/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 05/05/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 04/05/2026 |
27.30
|
500 | 27.30 | 27.30 | 27.30 | 0 | 300 | 0 |
| 29/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 28/04/2026 |
27.30
|
400 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 24/04/2026 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 |
| 23/04/2026 |
27
|
1,600 | 27 | 27 | 27 | 0 | 0 | 0 |
| 22/04/2026 |
27
|
2,700 | 27 | 27 | 27 | 0 | 0 | 0 |
| 21/04/2026 |
27.50
|
2,000 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 20/04/2026 |
28
|
1,500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 17/04/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 16/04/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 15/04/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 |
| 14/04/2026 |
28
|
2,500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 13/04/2026 |
28
|
2,500 | 28 | 28 | 28 | 0 | 1,400 | 0 |
| 10/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 09/04/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 08/04/2026 |
28
|
1,900 | 28 | 28.85 | 28 | 0 | 0 | 0 |
| 07/04/2026 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 06/04/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 03/04/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 02/04/2026 |
28
|
2,900 | 28 | 28 | 28 | 0 | 0 | 0 |
| 01/04/2026 |
28
|
8,700 | 28 | 28 | 28 | 0 | 0 | 0 |
| 31/03/2026 |
28
|
5,300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 30/03/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 |
| 27/03/2026 |
28.50
|
2,000 | 28 | 28.50 | 28 | 0 | 0 | 0 |
| 26/03/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 25/03/2026 |
28
|
5,100 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
| 24/03/2026 |
27.50
|
1,100 | 27.90 | 27.90 | 27.50 | 0 | 200 | 0 |
| 23/03/2026 |
27.50
|
3,900 | 28.60 | 28.60 | 27.50 | 0 | 0 | 0 |
| 20/03/2026 |
28.60
|
27,200 | 31.30 | 32 | 28.35 | 200 | 0 | 0.0 |
| 19/03/2026 |
29.95
|
19,100 | 28.35 | 29.95 | 28 | 0 | 600 | -0.0 |
| 18/03/2026 |
28.35
|
20,100 | 26.50 | 28.35 | 26.50 | 0 | 0 | 0 |
| 17/03/2026 |
26.50
|
1,300 | 27.95 | 27.95 | 26.50 | 0 | 0 | 0 |
| 16/03/2026 |
28.10
|
11,000 | 28.10 | 28.10 | 27.30 | 0 | 0 | 0 |
| 13/03/2026 |
28.10
|
7,700 | 26.50 | 28.10 | 26.50 | 0 | 0 | 0 |
| 12/03/2026 |
26.30
|
500 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 |
| 11/03/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/03/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 09/03/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 06/03/2026 |
25.65
|
600 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 05/03/2026 |
26
|
1,700 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 04/03/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 03/03/2026 |
26
|
3,200 | 25.55 | 26 | 25.55 | 0 | 7,500 | -0.2 |
| 02/03/2026 |
25.55
|
13,500 | 25.30 | 25.55 | 25.30 | 0 | 0 | 0 |
| 27/02/2026 |
25
|
14,100 | 25.20 | 25.50 | 25 | 200 | 0 | 0.0 |
| 26/02/2026 |
24
|
1,100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 24/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 23/02/2026 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 1,000 | 0 | 0.0 |
| 13/02/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 12/02/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 11/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/02/2026 |
24
|
3,200 | 25 | 25 | 24 | 0 | 0 | 0 |
| 04/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 03/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 02/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 30/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/01/2026 |
25
|
300 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 23/01/2026 |
25
|
4,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/01/2026 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 21/01/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 20/01/2026 |
25.10
|
1,800 | 25.10 | 25.10 | 25.10 | 1,800 | 1,800 | 0 |
| 19/01/2026 |
25
|
7,800 | 25 | 25.05 | 25 | 1,800 | 0 | 0.0 |
| 16/01/2026 |
25
|
6,500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/01/2026 |
25
|
1,500 | 24.60 | 25 | 24.60 | 0 | 0 | 0 |