| 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) |
-1.10 | -3.55% | 122,100 | 0 | 0 |
29.90
34.50
30
|
|
2 tháng
(2026-04-20) |
-0.10 | -0.33% | 151,600 | 0 | 0 |
29.90
34.50
30
|
|
3 tháng
(2026-03-20) |
2.40 | 8.73% | 188,300 | 0 | 0 |
27.50
34.50
30
|
|
6 tháng
(2025-12-22) |
1.90 | 6.79% | 199,900 | 0 | 0 |
27.50
34.50
30
|
|
12 tháng
(2025-06-23) |
-1.41 | -4.49% | 412,600 | 0 | 0 |
26
34.50
30
|
|
24 tháng
(2024-06-28) |
13.15 | 78.50% | 838,154 | 0 | 0 |
16.75
34.50
30
|
|
36 tháng
(2023-07-04) |
13.56 | 83.01% | 1,009,302 | 0 | 0 |
13.58
34.50
30
|
|
60 tháng
(2021-07-14) |
14.94 | 99.82% | 1,134,203 | 0 | 0 |
10.54
34.50
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
30
|
2,200 | 31 | 31 | 29.90 | 0 | 0 | 0 |
| 17/06/2026 |
29.90
|
11,600 | 30.40 | 30.40 | 29.10 | 0 | 0 | 0 |
| 16/06/2026 |
34.50
|
22,100 | 34 | 34.80 | 33.80 | 0 | 0 | 0 |
| 15/06/2026 |
34
|
17,600 | 34 | 34.10 | 33.80 | 0 | 0 | 0 |
| 12/06/2026 |
34
|
11,200 | 34 | 34 | 33.90 | 0 | 0 | 0 |
| 11/06/2026 |
33.60
|
11,400 | 34.20 | 34.20 | 33.60 | 0 | 0 | 0 |
| 10/06/2026 |
34.10
|
4,200 | 34 | 34.20 | 34 | 0 | 0 | 0 |
| 09/06/2026 |
33.80
|
1,100 | 33.70 | 34.10 | 33.60 | 0 | 0 | 0 |
| 08/06/2026 |
34
|
3,900 | 34 | 34.40 | 33.50 | 0 | 0 | 0 |
| 05/06/2026 |
34.20
|
7,600 | 34.30 | 34.40 | 34 | 0 | 0 | 0 |
| 04/06/2026 |
34
|
14,100 | 32.50 | 35 | 32.50 | 0 | 0 | 0 |
| 03/06/2026 |
32
|
300 | 32 | 32 | 32 | 0 | 0 | 0 |
| 02/06/2026 |
32
|
1,300 | 32 | 32 | 32 | 0 | 0 | 0 |
| 01/06/2026 |
32
|
900 | 31 | 32 | 31 | 0 | 0 | 0 |
| 29/05/2026 |
32
|
300 | 31.90 | 32 | 31.90 | 0 | 0 | 0 |
| 28/05/2026 |
31.80
|
1,400 | 31.80 | 31.80 | 31.70 | 0 | 0 | 0 |
| 27/05/2026 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 |
| 26/05/2026 |
31.50
|
3,200 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 25/05/2026 |
31.50
|
2,700 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 22/05/2026 |
31.50
|
1,000 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 21/05/2026 |
31.50
|
200 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 20/05/2026 |
31.40
|
700 | 31 | 31.40 | 31 | 0 | 0 | 0 |
| 19/05/2026 |
31
|
5,100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 18/05/2026 |
32
|
500 | 32.10 | 32.10 | 31.60 | 0 | 0 | 0 |
| 15/05/2026 |
32.10
|
500 | 31.50 | 32.10 | 31.50 | 0 | 0 | 0 |
| 14/05/2026 |
32.10
|
100 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |
| 13/05/2026 |
32.40
|
2,300 | 32.30 | 32.40 | 32 | 0 | 0 | 0 |
| 12/05/2026 |
32
|
1,000 | 31.50 | 32 | 31.50 | 0 | 0 | 0 |
| 11/05/2026 |
31
|
2,700 | 32 | 32 | 31 | 0 | 0 | 0 |
| 08/05/2026 |
32
|
2,000 | 32 | 32 | 32 | 0 | 0 | 0 |
| 07/05/2026 |
32.80
|
2,400 | 31.50 | 32.80 | 31.50 | 0 | 0 | 0 |
| 06/05/2026 |
31
|
6,100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 05/05/2026 |
31
|
1,000 | 30.60 | 31 | 30.50 | 0 | 0 | 0 |
| 04/05/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 29/04/2026 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 28/04/2026 |
30.60
|
1,100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 24/04/2026 |
30
|
4,700 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
| 23/04/2026 |
30.20
|
400 | 30.30 | 30.30 | 30.20 | 0 | 0 | 0 |
| 22/04/2026 |
30.20
|
1,100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 21/04/2026 |
30.10
|
3,000 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 |
| 20/04/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 17/04/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 16/04/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 15/04/2026 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 14/04/2026 |
30
|
900 | 30 | 30 | 30 | 0 | 0 | 0 |
| 13/04/2026 |
30.20
|
700 | 30 | 30.20 | 30 | 0 | 0 | 0 |
| 10/04/2026 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 09/04/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 08/04/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/04/2026 |
29
|
900 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/04/2026 |
29
|
700 | 28.80 | 29 | 28.80 | 0 | 0 | 0 |
| 03/04/2026 |
28.80
|
500 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 02/04/2026 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 01/04/2026 |
32
|
2,000 | 31 | 32 | 31 | 0 | 0 | 0 |
| 31/03/2026 |
29.50
|
11,000 | 30.60 | 30.60 | 29.20 | 0 | 0 | 0 |
| 30/03/2026 |
32.80
|
500 | 32.60 | 32.80 | 32.60 | 0 | 0 | 0 |
| 27/03/2026 |
33
|
1,100 | 31 | 33 | 31 | 0 | 0 | 0 |
| 26/03/2026 |
32
|
1,300 | 30 | 32 | 30 | 0 | 0 | 0 |
| 25/03/2026 |
31.80
|
7,200 | 29.50 | 32.80 | 29.50 | 0 | 0 | 0 |
| 24/03/2026 |
28.60
|
3,600 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 23/03/2026 |
28.10
|
4,600 | 28 | 28.30 | 28 | 0 | 0 | 0 |
| 20/03/2026 |
27.50
|
400 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 19/03/2026 |
27.50
|
1,100 | 26.20 | 27.50 | 26.20 | 0 | 0 | 0 |
| 18/03/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 17/03/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 16/03/2026 |
28
|
1,600 | 28.60 | 28.60 | 28 | 0 | 0 | 0 |
| 13/03/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 12/03/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 11/03/2026 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 10/03/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
| 09/03/2026 |
29.10
|
500 | 26.50 | 29.10 | 26.50 | 0 | 0 | 0 |
| 06/03/2026 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 05/03/2026 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 04/03/2026 |
29.20
|
100 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 03/03/2026 |
29.20
|
200 | 26.80 | 29.20 | 26.80 | 0 | 0 | 0 |
| 02/03/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 27/02/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 26/02/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 25/02/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 24/02/2026 |
29.30
|
100 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
| 23/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 13/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 12/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 11/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 10/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 09/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 06/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 05/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 04/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 03/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 02/02/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 30/01/2026 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 29/01/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 28/01/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 27/01/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 26/01/2026 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 23/01/2026 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 22/01/2026 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 21/01/2026 |
27.70
|
300 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 20/01/2026 |
28.60
|
1,600 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |