| 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) |
1.40 | 4.52% | 392,100 | 0 | 0 |
31
32.40
32.20
|
|
2 tháng
(2026-04-20) |
1.20 | 3.85% | 643,900 | 0 | 0 |
30.90
32.40
32.20
|
|
3 tháng
(2026-03-20) |
0.90 | 2.86% | 1,009,100 | 0 | 0 |
30.90
32.40
32.20
|
|
6 tháng
(2025-12-22) |
1 | 3.18% | 1,954,100 | 0 | 0 |
30.50
32.40
32.20
|
|
12 tháng
(2025-06-23) |
0.90 | 2.86% | 4,034,200 | 0 | 0 |
30.50
33
32.20
|
|
24 tháng
(2024-06-28) |
5.25 | 19.33% | 6,330,111 | 0 | 0 |
26.18
37.82
32.20
|
|
36 tháng
(2023-07-04) |
7.70 | 31.20% | 6,954,019 | -900 | -0.0 |
22.45
37.82
32.20
|
|
60 tháng
(2021-07-14) |
7.51 | 30.17% | 7,279,631 | -800 | -0.0 |
13.14
37.82
32.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
32.20
|
24,900 | 31.90 | 32.20 | 31.90 | 0 | 0 | 0 |
| 17/06/2026 |
32.40
|
40,300 | 31.60 | 32.40 | 31.60 | 0 | 0 | 0 |
| 16/06/2026 |
31.60
|
32,200 | 31.40 | 31.80 | 31.40 | 0 | 0 | 0 |
| 15/06/2026 |
31.60
|
26,000 | 31 | 31.60 | 31 | 0 | 0 | 0 |
| 12/06/2026 |
31.60
|
37,400 | 31.30 | 31.60 | 31.10 | 0 | 0 | 0 |
| 11/06/2026 |
31.30
|
13,700 | 31.40 | 31.40 | 31.20 | 0 | 0 | 0 |
| 10/06/2026 |
31.40
|
14,600 | 31.30 | 31.40 | 31.30 | 0 | 0 | 0 |
| 09/06/2026 |
31.40
|
7,900 | 31.20 | 31.40 | 31.20 | 0 | 0 | 0 |
| 08/06/2026 |
31.40
|
10,100 | 31.30 | 31.40 | 31.10 | 0 | 0 | 0 |
| 05/06/2026 |
31.40
|
16,000 | 31.40 | 31.40 | 31.20 | 0 | 0 | 0 |
| 04/06/2026 |
31.40
|
7,500 | 31.30 | 31.40 | 31.30 | 0 | 0 | 0 |
| 03/06/2026 |
31.40
|
16,200 | 31.20 | 31.40 | 31.20 | 0 | 0 | 0 |
| 02/06/2026 |
31.20
|
7,400 | 31.10 | 31.20 | 31.10 | 0 | 0 | 0 |
| 01/06/2026 |
31.20
|
8,200 | 31.10 | 31.20 | 31 | 0 | 0 | 0 |
| 29/05/2026 |
31.30
|
23,100 | 31.20 | 31.40 | 31.20 | 0 | 0 | 0 |
| 28/05/2026 |
31.20
|
17,600 | 31.10 | 31.30 | 31.10 | 0 | 0 | 0 |
| 27/05/2026 |
31.20
|
17,200 | 31.10 | 31.20 | 31 | 0 | 0 | 0 |
| 26/05/2026 |
31.10
|
23,700 | 31 | 31.10 | 31 | 0 | 0 | 0 |
| 25/05/2026 |
31.10
|
10,100 | 30.90 | 31.10 | 30.90 | 0 | 0 | 0 |
| 22/05/2026 |
31
|
9,500 | 30.90 | 31 | 30.90 | 0 | 0 | 0 |
| 21/05/2026 |
31
|
17,100 | 30.90 | 31 | 30.80 | 0 | 0 | 0 |
| 20/05/2026 |
31.10
|
19,700 | 31 | 31.10 | 30.80 | 0 | 0 | 0 |
| 19/05/2026 |
31
|
16,600 | 31 | 31.10 | 31 | 0 | 0 | 0 |
| 18/05/2026 |
31.10
|
19,000 | 30.90 | 31.10 | 30.80 | 0 | 0 | 0 |
| 15/05/2026 |
31
|
10,300 | 31 | 31 | 30.80 | 0 | 0 | 0 |
| 14/05/2026 |
31.10
|
18,100 | 31 | 31.10 | 30.90 | 0 | 0 | 0 |
| 13/05/2026 |
31.10
|
10,700 | 31 | 31.10 | 30.90 | 0 | 0 | 0 |
| 12/05/2026 |
31.10
|
21,800 | 31 | 31.10 | 30.90 | 0 | 0 | 0 |
| 11/05/2026 |
31.10
|
18,500 | 31 | 31.10 | 30.90 | 0 | 0 | 0 |
| 08/05/2026 |
31.10
|
13,400 | 30.90 | 31.10 | 30.90 | 0 | 0 | 0 |
| 07/05/2026 |
31
|
14,000 | 31.10 | 31.10 | 30.80 | 0 | 0 | 0 |
| 06/05/2026 |
31.10
|
18,500 | 31 | 31.10 | 30.90 | 0 | 0 | 0 |
| 05/05/2026 |
30.90
|
17,300 | 31 | 31.10 | 30.80 | 0 | 0 | 0 |
| 04/05/2026 |
31
|
17,200 | 31.10 | 31.10 | 30.90 | 0 | 0 | 0 |
| 29/04/2026 |
31
|
16,200 | 31.20 | 31.20 | 31 | 0 | 0 | 0 |
| 28/04/2026 |
31.10
|
14,900 | 31.10 | 31.30 | 31.10 | 0 | 0 | 0 |
| 24/04/2026 |
31
|
10,200 | 31.20 | 31.20 | 31 | 0 | 0 | 0 |
| 23/04/2026 |
31.10
|
10,200 | 31.20 | 31.20 | 31.10 | 0 | 0 | 0 |
| 22/04/2026 |
31.20
|
200 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
| 21/04/2026 |
31.20
|
8,400 | 31.20 | 31.20 | 31.10 | 0 | 0 | 0 |
| 20/04/2026 |
31.20
|
12,900 | 31.30 | 31.30 | 31.10 | 0 | 0 | 0 |
| 17/04/2026 |
31.40
|
13,700 | 31.40 | 31.40 | 31.20 | 0 | 0 | 0 |
| 16/04/2026 |
31.50
|
29,000 | 31.50 | 31.50 | 31.30 | 0 | 0 | 0 |
| 15/04/2026 |
31.60
|
26,100 | 31.60 | 31.60 | 31.50 | 0 | 0 | 0 |
| 14/04/2026 |
31.70
|
27,900 | 31.40 | 31.80 | 31.40 | 0 | 0 | 0 |
| 13/04/2026 |
31.50
|
21,800 | 31.60 | 31.60 | 31.30 | 0 | 0 | 0 |
| 10/04/2026 |
31.70
|
13,500 | 31.60 | 31.70 | 31.60 | 0 | 0 | 0 |
| 09/04/2026 |
31.60
|
12,300 | 31.60 | 31.60 | 31.50 | 0 | 0 | 0 |
| 08/04/2026 |
31.80
|
22,500 | 31.50 | 31.80 | 31.30 | 0 | 0 | 0 |
| 07/04/2026 |
31.60
|
11,500 | 31.40 | 31.60 | 31.40 | 0 | 0 | 0 |
| 06/04/2026 |
31.50
|
16,300 | 31.30 | 31.50 | 31.30 | 0 | 0 | 0 |
| 03/04/2026 |
31.30
|
15,600 | 31.50 | 31.50 | 31.20 | 0 | 0 | 0 |
| 02/04/2026 |
31.70
|
7,400 | 31.60 | 31.70 | 31.60 | 0 | 0 | 0 |
| 01/04/2026 |
31.70
|
8,300 | 31.50 | 31.70 | 31.50 | 0 | 0 | 0 |
| 31/03/2026 |
31.70
|
20,800 | 31.20 | 31.70 | 31.20 | 0 | 0 | 0 |
| 30/03/2026 |
31.60
|
12,100 | 31.30 | 31.60 | 31.30 | 0 | 0 | 0 |
| 27/03/2026 |
31.30
|
16,000 | 31.30 | 31.40 | 31.10 | 0 | 0 | 0 |
| 26/03/2026 |
31.30
|
22,000 | 31.30 | 31.30 | 31.10 | 0 | 0 | 0 |
| 25/03/2026 |
31.40
|
22,400 | 31.20 | 31.40 | 31.10 | 0 | 0 | 0 |
| 24/03/2026 |
31.20
|
20,200 | 31.20 | 31.30 | 31.10 | 0 | 0 | 0 |
| 23/03/2026 |
31.30
|
13,900 | 31.40 | 31.40 | 31.10 | 0 | 0 | 0 |
| 20/03/2026 |
31.50
|
11,900 | 31.40 | 31.50 | 31.20 | 0 | 0 | 0 |
| 19/03/2026 |
31.50
|
16,100 | 31.20 | 31.50 | 31.20 | 0 | 0 | 0 |
| 18/03/2026 |
31.30
|
7,500 | 31.20 | 31.30 | 31.10 | 0 | 0 | 0 |
| 17/03/2026 |
31.20
|
8,400 | 31.30 | 31.30 | 31.10 | 0 | 0 | 0 |
| 16/03/2026 |
31.30
|
20,400 | 31.20 | 31.40 | 31.20 | 0 | 0 | 0 |
| 13/03/2026 |
31.30
|
24,300 | 31.30 | 31.30 | 31 | 0 | 0 | 0 |
| 12/03/2026 |
31.40
|
15,900 | 31.30 | 31.40 | 31.10 | 0 | 0 | 0 |
| 11/03/2026 |
31.40
|
20,500 | 31.30 | 31.40 | 31 | 0 | 0 | 0 |
| 10/03/2026 |
31.40
|
27,100 | 31.20 | 31.40 | 31.20 | 0 | 0 | 0 |
| 09/03/2026 |
31.10
|
5,000 | 31.40 | 31.40 | 31.10 | 0 | 0 | 0 |
| 06/03/2026 |
31.40
|
17,200 | 31.30 | 31.40 | 31.30 | 0 | 0 | 0 |
| 05/03/2026 |
31.50
|
18,500 | 31.40 | 31.50 | 31.10 | 0 | 0 | 0 |
| 04/03/2026 |
31.70
|
30,400 | 36.30 | 36.30 | 31 | 0 | 0 | 0 |
| 03/03/2026 |
31.60
|
22,000 | 31.60 | 31.70 | 31.40 | 0 | 0 | 0 |
| 02/03/2026 |
31.50
|
8,900 | 32.10 | 32.10 | 31.50 | 0 | 0 | 0 |
| 27/02/2026 |
32.20
|
17,300 | 31.90 | 32.20 | 31.90 | 0 | 0 | 0 |
| 26/02/2026 |
32
|
12,000 | 31.90 | 32 | 31.60 | 0 | 0 | 0 |
| 25/02/2026 |
31.90
|
15,800 | 31.80 | 32 | 31.80 | 0 | 0 | 0 |
| 24/02/2026 |
31.90
|
19,500 | 32 | 32 | 31.70 | 0 | 0 | 0 |
| 23/02/2026 |
32
|
900 | 32.10 | 32.10 | 32 | 0 | 0 | 0 |
| 13/02/2026 |
32.10
|
13,300 | 32 | 32.20 | 32 | 0 | 0 | 0 |
| 12/02/2026 |
32.20
|
12,100 | 31.30 | 32.20 | 31.30 | 0 | 0 | 0 |
| 11/02/2026 |
31.40
|
14,100 | 31.20 | 31.40 | 31.10 | 0 | 0 | 0 |
| 10/02/2026 |
31.30
|
13,200 | 31.40 | 31.40 | 31 | 0 | 0 | 0 |
| 09/02/2026 |
31.40
|
12,500 | 31.20 | 31.50 | 31.20 | 0 | 0 | 0 |
| 06/02/2026 |
31.40
|
14,600 | 31.40 | 31.40 | 31.10 | 0 | 0 | 0 |
| 05/02/2026 |
31.40
|
16,200 | 31.30 | 31.50 | 31.30 | 0 | 0 | 0 |
| 04/02/2026 |
31.40
|
11,200 | 31 | 31.40 | 31 | 0 | 0 | 0 |
| 03/02/2026 |
31.50
|
14,100 | 31.30 | 31.50 | 31.10 | 0 | 0 | 0 |
| 02/02/2026 |
31.40
|
9,500 | 31.30 | 31.40 | 31.20 | 0 | 0 | 0 |
| 30/01/2026 |
31.30
|
12,000 | 31.20 | 31.40 | 31 | 0 | 0 | 0 |
| 29/01/2026 |
31.30
|
8,900 | 31.20 | 31.30 | 31.10 | 0 | 0 | 0 |
| 28/01/2026 |
31.50
|
31,000 | 30.90 | 31.60 | 30.80 | 0 | 0 | 0 |
| 27/01/2026 |
30.50
|
13,300 | 31 | 31.10 | 30.50 | 0 | 0 | 0 |
| 26/01/2026 |
31.20
|
14,600 | 31.10 | 31.20 | 30 | 0 | 0 | 0 |
| 23/01/2026 |
31.70
|
45,500 | 31.70 | 31.70 | 29.60 | 0 | 0 | 0 |
| 22/01/2026 |
31.80
|
13,000 | 31.60 | 31.80 | 31.60 | 0 | 0 | 0 |
| 21/01/2026 |
31.70
|
14,000 | 31.50 | 31.70 | 31.50 | 0 | 0 | 0 |
| 20/01/2026 |
31.60
|
19,100 | 31.50 | 31.60 | 31.50 | 0 | 0 | 0 |