| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.30 | 1% | 100,100 | -400 | 0 |
29.75
30.40
30.25
|
|
2 tháng
(2026-04-20) |
0.30 | 1% | 191,200 | -400 | 0 |
29.75
30.40
30.25
|
|
3 tháng
(2026-03-20) |
0 | 0% | 347,900 | -400 | 0.0 |
29.60
30.40
30.25
|
|
6 tháng
(2025-12-22) |
-0.30 | -0.98% | 1,188,900 | -1,100 | 0.0 |
29.10
32.25
30.25
|
|
12 tháng
(2025-06-23) |
-0.81 | -2.61% | 5,265,800 | -407,700 | -12.1 |
29.10
33.57
30.25
|
|
24 tháng
(2024-06-28) |
-5.42 | -15.17% | 7,340,200 | -1,057,900 | -32.8 |
29.10
38.20
30.25
|
|
36 tháng
(2023-07-04) |
2.69 | 9.75% | 9,952,200 | -552,400 | -14.1 |
27.61
38.20
30.25
|
|
60 tháng
(2021-07-14) |
9.66 | 46.81% | 22,149,200 | 83,300 | 16.5 |
18.45
38.20
30.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
30.25
|
600 | 30.50 | 30.50 | 30.05 | 0 | 0 | 0 |
| 17/06/2026 |
30.30
|
12,500 | 30.20 | 30.70 | 30.15 | 0 | 0 | 0 |
| 16/06/2026 |
30.20
|
3,600 | 30.30 | 30.30 | 29.85 | 600 | 0 | 0 |
| 15/06/2026 |
29.90
|
1,400 | 30 | 30.35 | 29.85 | 100 | 0 | 0 |
| 12/06/2026 |
30
|
5,200 | 29.70 | 30 | 29.70 | 0 | 0 | 0 |
| 11/06/2026 |
29.90
|
900 | 29.80 | 30.20 | 29.80 | 0 | 0 | 0 |
| 10/06/2026 |
29.80
|
7,700 | 29.80 | 30.25 | 29.70 | 200 | 0 | 0 |
| 09/06/2026 |
29.80
|
4,400 | 29.40 | 30.25 | 29.40 | 100 | 100 | 0 |
| 08/06/2026 |
30.40
|
6,500 | 30 | 30.40 | 27.95 | 0 | 0 | 0 |
| 05/06/2026 |
30
|
5,600 | 30 | 30.50 | 29.95 | 0 | 0 | 0 |
| 04/06/2026 |
30
|
300 | 29.80 | 30 | 29.80 | 100 | 0 | 0 |
| 03/06/2026 |
29.80
|
600 | 29.80 | 29.80 | 29.80 | 100 | 100 | 0 |
| 02/06/2026 |
29.80
|
7,000 | 29.75 | 30 | 29.75 | 100 | 0 | 0 |
| 01/06/2026 |
29.75
|
7,100 | 30 | 30.05 | 29.75 | 200 | 0 | 0 |
| 29/05/2026 |
30
|
5,300 | 29.90 | 30.30 | 29.90 | 0 | 400 | 0 |
| 28/05/2026 |
30
|
300 | 30.05 | 30.05 | 30 | 0 | 0 | 0 |
| 27/05/2026 |
30.25
|
2,900 | 30.35 | 30.50 | 30 | 0 | 0 | 0 |
| 26/05/2026 |
30.05
|
3,300 | 29.90 | 30.40 | 29.90 | 0 | 800 | 0 |
| 25/05/2026 |
30
|
12,600 | 30 | 30.45 | 29.90 | 0 | 0 | 0 |
| 22/05/2026 |
29.95
|
7,100 | 29.85 | 29.95 | 29.80 | 0 | 0 | 0 |
| 21/05/2026 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
| 20/05/2026 |
29.85
|
1,700 | 30 | 30 | 29.80 | 0 | 500 | 0 |
| 19/05/2026 |
30
|
4,100 | 30.30 | 30.85 | 30 | 0 | 0 | 0 |
| 18/05/2026 |
30
|
4,500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 15/05/2026 |
30
|
8,000 | 30 | 30.10 | 29.90 | 0 | 0 | 0 |
| 14/05/2026 |
30
|
6,800 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
| 13/05/2026 |
29.90
|
600 | 29.90 | 29.95 | 29.90 | 0 | 0 | 0 |
| 12/05/2026 |
29.95
|
2,300 | 29.80 | 29.95 | 29.80 | 0 | 0 | 0 |
| 11/05/2026 |
29.80
|
5,500 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 |
| 08/05/2026 |
29.90
|
7,000 | 29.95 | 29.95 | 29.90 | 0 | 0 | 0 |
| 07/05/2026 |
29.95
|
12,200 | 29.95 | 29.95 | 29.90 | 0 | 0 | 0 |
| 06/05/2026 |
29.95
|
1,500 | 30.10 | 30.10 | 29.90 | 0 | 0 | 0 |
| 05/05/2026 |
30.10
|
3,700 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 04/05/2026 |
29.95
|
4,700 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 29/04/2026 |
30
|
13,400 | 30 | 30 | 29.95 | 0 | 0 | 0 |
| 28/04/2026 |
30
|
2,200 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 24/04/2026 |
30
|
1,700 | 29.70 | 30 | 29.65 | 0 | 0 | 0 |
| 23/04/2026 |
29.90
|
3,300 | 29.90 | 29.90 | 29.70 | 0 | 0 | 0 |
| 22/04/2026 |
29.90
|
4,700 | 29.85 | 30 | 29.85 | 0 | 0 | 0 |
| 21/04/2026 |
29.85
|
2,800 | 29.85 | 30 | 29.85 | 0 | 0 | 0 |
| 20/04/2026 |
30
|
6,200 | 30.10 | 30.10 | 29.75 | 0 | 0 | 0 |
| 17/04/2026 |
30.10
|
6,700 | 29.95 | 30.30 | 29.95 | 0 | 0 | 0 |
| 16/04/2026 |
30
|
8,900 | 29.80 | 30 | 29.70 | 0 | 0 | 0 |
| 15/04/2026 |
29.80
|
3,300 | 29.70 | 29.80 | 29.70 | 0 | 0 | 0 |
| 14/04/2026 |
29.80
|
1,900 | 30.30 | 30.30 | 29.80 | 0 | 0 | 0 |
| 13/04/2026 |
29.70
|
5,900 | 30 | 30 | 29.70 | 0 | 0 | 0 |
| 10/04/2026 |
30
|
6,400 | 30.35 | 30.35 | 29.85 | 0 | 0 | 0 |
| 09/04/2026 |
30
|
3,200 | 30 | 30 | 29.90 | 0 | 1,000 | 0 |
| 08/04/2026 |
29.90
|
19,700 | 29.80 | 29.95 | 29.65 | 0 | 0 | 0 |
| 07/04/2026 |
29.65
|
2,000 | 29.65 | 29.90 | 29.65 | 0 | 0 | 0 |
| 06/04/2026 |
29.65
|
1,900 | 29.75 | 30.05 | 29.60 | 200 | 0 | 0.0 |
| 03/04/2026 |
29.70
|
6,100 | 29.70 | 29.75 | 29.60 | 900 | 0 | 0.0 |
| 02/04/2026 |
29.70
|
3,700 | 29.95 | 30 | 29.70 | 0 | 0 | 0 |
| 01/04/2026 |
29.95
|
4,500 | 29.70 | 30 | 29.60 | 0 | 0 | 0 |
| 31/03/2026 |
29.60
|
12,000 | 30.30 | 30.30 | 29.60 | 0 | 100 | -0.0 |
| 30/03/2026 |
29.85
|
8,800 | 29.90 | 30.30 | 28.20 | 0 | 0 | 0 |
| 27/03/2026 |
30
|
4,800 | 30 | 30 | 29.90 | 0 | 0 | 0 |
| 26/03/2026 |
29.90
|
9,500 | 30.35 | 30.35 | 29.85 | 0 | 0 | 0 |
| 25/03/2026 |
29.95
|
25,300 | 29.95 | 30 | 29.90 | 0 | 0 | 0 |
| 24/03/2026 |
29.95
|
4,900 | 29.80 | 30.50 | 29.80 | 0 | 0 | 0 |
| 23/03/2026 |
29.75
|
6,500 | 30.15 | 30.15 | 29.75 | 0 | 0 | 0 |
| 20/03/2026 |
30.30
|
10,700 | 30.40 | 30.50 | 30 | 0 | 0 | 0 |
| 19/03/2026 |
30.20
|
4,900 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 18/03/2026 |
30.20
|
13,300 | 30.40 | 30.40 | 30.20 | 0 | 200 | -0.0 |
| 17/03/2026 |
30.40
|
7,600 | 31 | 31 | 30.10 | 0 | 0 | 0 |
| 16/03/2026 |
30.60
|
15,400 | 30.30 | 30.60 | 30.20 | 0 | 0 | 0 |
| 13/03/2026 |
30.45
|
6,200 | 30.30 | 30.50 | 30.30 | 0 | 0 | 0 |
| 12/03/2026 |
30.30
|
8,700 | 30.30 | 30.35 | 30 | 100 | 0 | 0.0 |
| 11/03/2026 |
30.30
|
3,800 | 29.60 | 30.40 | 29.60 | 100 | 0 | 0.0 |
| 10/03/2026 |
29.50
|
14,700 | 29.50 | 29.75 | 29.15 | 1,000 | 400 | 0.0 |
| 09/03/2026 |
29.10
|
37,100 | 30.20 | 30.20 | 29 | 1,000 | 400 | 0.0 |
| 06/03/2026 |
30.35
|
4,800 | 30.50 | 30.50 | 30.35 | 300 | 300 | 0 |
| 05/03/2026 |
30.50
|
2,700 | 30.40 | 30.65 | 30.40 | 0 | 300 | -0.0 |
| 04/03/2026 |
30.35
|
17,300 | 30.60 | 30.60 | 30.20 | 900 | 0 | 0.0 |
| 03/03/2026 |
30.60
|
8,300 | 30.95 | 31.15 | 30.55 | 600 | 0 | 0.0 |
| 02/03/2026 |
30.95
|
29,200 | 30.60 | 31 | 30.55 | 0 | 0 | 0 |
| 27/02/2026 |
30.60
|
18,700 | 31.25 | 31.25 | 30.60 | 0 | 200 | -0.0 |
| 26/02/2026 |
30.70
|
8,700 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 25/02/2026 |
30.60
|
14,000 | 30.70 | 30.75 | 30.60 | 0 | 0 | 0 |
| 24/02/2026 |
30.70
|
12,800 | 30.70 | 30.75 | 30.50 | 0 | 0 | 0 |
| 23/02/2026 |
30.75
|
7,500 | 30.70 | 30.80 | 30.70 | 500 | 0 | 0.0 |
| 13/02/2026 |
30.70
|
5,500 | 30.75 | 30.75 | 30.55 | 0 | 0 | 0 |
| 12/02/2026 |
30.55
|
500 | 30.60 | 30.60 | 30.55 | 0 | 0 | 0 |
| 11/02/2026 |
30.60
|
3,700 | 30.50 | 30.65 | 30.45 | 600 | 0 | 0.0 |
| 10/02/2026 |
30.60
|
12,600 | 30.80 | 30.80 | 30.20 | 0 | 0 | 0 |
| 09/02/2026 |
30.80
|
6,300 | 30.30 | 30.95 | 30.30 | 0 | 0 | 0 |
| 06/02/2026 |
32.25
|
19,400 | 30.55 | 32.25 | 30.30 | 0 | 0 | 0 |
| 05/02/2026 |
30.50
|
3,200 | 30.55 | 30.55 | 30.50 | 500 | 0 | 0.0 |
| 04/02/2026 |
30.55
|
12,800 | 30.75 | 30.75 | 30.50 | 0 | 0 | 0 |
| 03/02/2026 |
30.55
|
9,100 | 30.50 | 30.80 | 30.50 | 0 | 0 | 0 |
| 02/02/2026 |
30.50
|
7,400 | 30.30 | 30.50 | 30.30 | 0 | 0 | 0 |
| 30/01/2026 |
30.30
|
11,100 | 30.40 | 30.50 | 30.30 | 100 | 0 | 0.0 |
| 29/01/2026 |
30.40
|
12,500 | 30.50 | 30.50 | 30.35 | 0 | 0 | 0 |
| 28/01/2026 |
30.50
|
6,200 | 30.60 | 30.70 | 30.50 | 0 | 0 | 0 |
| 27/01/2026 |
30.60
|
7,300 | 30.90 | 30.90 | 30.55 | 0 | 0 | 0 |
| 26/01/2026 |
30.55
|
12,800 | 30.70 | 30.75 | 30.55 | 100 | 0 | 0.0 |
| 23/01/2026 |
30.70
|
5,500 | 31 | 31 | 30.55 | 0 | 0 | 0 |
| 22/01/2026 |
30.70
|
29,200 | 30.65 | 30.75 | 30.50 | 0 | 0 | 0 |
| 21/01/2026 |
30.65
|
17,600 | 31 | 31 | 30.60 | 0 | 0 | 0 |
| 20/01/2026 |
31
|
10,500 | 31 | 31 | 30.65 | 500 | 0 | 0.0 |