| 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) |
-0.20 | -0.70% | 333,700 | 0 | 0 |
28.20
29.40
28.40
|
|
2 tháng
(2026-04-20) |
-4.80 | -14.46% | 394,500 | -2,200 | 0 |
28.20
34
28.40
|
|
3 tháng
(2026-03-20) |
-0.60 | -2.07% | 593,700 | -3,200 | -0.0 |
28
34
28.40
|
|
6 tháng
(2025-12-22) |
5.90 | 26.22% | 1,084,600 | -9,000 | -0.2 |
21
34
28.40
|
|
12 tháng
(2025-06-23) |
-3.50 | -10.97% | 1,874,000 | -12,800 | -0.3 |
17.10
34
28.40
|
|
24 tháng
(2024-06-28) |
-8.30 | -22.61% | 3,042,761 | -16,260 | -0.4 |
17.10
37.30
28.40
|
|
36 tháng
(2023-07-04) |
8.97 | 46.13% | 5,086,627 | -233,970 | -5.4 |
15.49
37.30
28.40
|
|
60 tháng
(2021-07-14) |
3.74 | 15.15% | 6,232,546 | -155,790 | -2.9 |
15.49
37.30
28.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 17/06/2026 |
28.40
|
200 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
| 16/06/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 15/06/2026 |
28.20
|
8,100 | 27.50 | 28.20 | 27 | 0 | 0 | 0 |
| 12/06/2026 |
28.50
|
3,100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 11/06/2026 |
28.50
|
4,300 | 28.40 | 28.50 | 28 | 0 | 0 | 0 |
| 10/06/2026 |
28.40
|
2,400 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
| 09/06/2026 |
28.50
|
3,700 | 28.50 | 28.60 | 27.50 | 0 | 0 | 0 |
| 08/06/2026 |
28.60
|
10,700 | 28.70 | 28.80 | 27 | 0 | 0 | 0 |
| 05/06/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 04/06/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 03/06/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 02/06/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 01/06/2026 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 29/05/2026 |
28.50
|
3,900 | 26.50 | 28.50 | 26.50 | 0 | 0 | 0 |
| 28/05/2026 |
28.50
|
400 | 26.60 | 28.50 | 26.60 | 0 | 0 | 0 |
| 27/05/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 26/05/2026 |
28.50
|
52,700 | 28.70 | 28.70 | 28.50 | 0 | 0 | 0 |
| 25/05/2026 |
28.70
|
1,500 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 22/05/2026 |
28.90
|
26,200 | 28 | 28.90 | 28 | 0 | 0 | 0 |
| 21/05/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 20/05/2026 |
29.40
|
6,900 | 28.60 | 29.40 | 28.60 | 0 | 0 | 0 |
| 19/05/2026 |
28.60
|
209,500 | 28.40 | 28.60 | 26.50 | 0 | 0 | 0 |
| 18/05/2026 |
28.20
|
3,100 | 27.50 | 28.20 | 27.50 | 0 | 0 | 0 |
| 15/05/2026 |
29.30
|
900 | 26.80 | 29.30 | 26.80 | 0 | 0 | 0 |
| 14/05/2026 |
29.40
|
1,900 | 27 | 29.40 | 27 | 0 | 0 | 0 |
| 13/05/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 12/05/2026 |
29.70
|
2,000 | 29.60 | 29.70 | 29.60 | 0 | 0 | 0 |
| 11/05/2026 |
29.70
|
800 | 30 | 30 | 29.70 | 0 | 0 | 0 |
| 08/05/2026 |
31.90
|
800 | 32 | 32 | 31.90 | 0 | 0 | 0 |
| 07/05/2026 |
32
|
6,500 | 31 | 32 | 31 | 0 | 0 | 0 |
| 06/05/2026 |
32.80
|
10,600 | 33 | 33.30 | 32.80 | 0 | 0 | 0 |
| 05/05/2026 |
33
|
3,900 | 33.30 | 33.30 | 33 | 0 | 0 | 0 |
| 04/05/2026 |
33.40
|
800 | 33.50 | 33.50 | 33.40 | 0 | 0 | 0 |
| 29/04/2026 |
34
|
3,500 | 33 | 34.20 | 33 | 0 | 0 | 0 |
| 28/04/2026 |
33.10
|
1,000 | 30.60 | 33.10 | 30.60 | 0 | 0 | 0 |
| 24/04/2026 |
33.50
|
5,100 | 33.50 | 33.50 | 33 | 0 | 0 | 0 |
| 23/04/2026 |
33.10
|
1,000 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
| 22/04/2026 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 |
| 21/04/2026 |
33.10
|
3,700 | 33 | 33.50 | 33 | 0 | 0 | 0 |
| 20/04/2026 |
33.20
|
15,100 | 32 | 33.20 | 32 | 0 | 2,200 | 0 |
| 17/04/2026 |
32
|
20,800 | 32.80 | 32.80 | 32 | 0 | 0 | 0 |
| 16/04/2026 |
33
|
43,400 | 33.80 | 33.80 | 30.60 | 0 | 0 | 0 |
| 15/04/2026 |
32.90
|
200 | 29.30 | 32.90 | 29.30 | 0 | 0 | 0 |
| 14/04/2026 |
31
|
44,100 | 34.80 | 34.80 | 31 | 0 | 0 | 0 |
| 13/04/2026 |
33.30
|
100 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
| 10/04/2026 |
31.90
|
40,800 | 30.20 | 31.90 | 30 | 0 | 0 | 0 |
| 09/04/2026 |
29
|
1,800 | 29.10 | 29.10 | 29 | 0 | 0 | 0 |
| 08/04/2026 |
29
|
2,100 | 30.50 | 30.50 | 29 | 0 | 0 | 0 |
| 07/04/2026 |
29
|
1,000 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/04/2026 |
31.40
|
1,200 | 29 | 31.40 | 29 | 0 | 0 | 0 |
| 03/04/2026 |
29.80
|
7,600 | 30.60 | 30.60 | 29.50 | 0 | 0 | 0 |
| 02/04/2026 |
32.60
|
7,200 | 30.60 | 32.60 | 30.50 | 0 | 1,000 | -0.0 |
| 01/04/2026 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 31/03/2026 |
29.90
|
28,300 | 29 | 30 | 29 | 0 | 0 | 0 |
| 30/03/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 27/03/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 26/03/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 25/03/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
| 24/03/2026 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 |
| 23/03/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 20/03/2026 |
29
|
200 | 28 | 29 | 28 | 0 | 0 | 0 |
| 19/03/2026 |
29.50
|
800 | 28.50 | 29.50 | 28.50 | 0 | 0 | 0 |
| 18/03/2026 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 17/03/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 16/03/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 13/03/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 12/03/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 11/03/2026 |
29.80
|
1,700 | 28.50 | 30 | 26.30 | 0 | 0 | 0 |
| 10/03/2026 |
28.50
|
1,100 | 26.20 | 28.50 | 26.20 | 0 | 0 | 0 |
| 09/03/2026 |
28.50
|
800 | 29.20 | 29.20 | 26.20 | 0 | 0 | 0 |
| 06/03/2026 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 05/03/2026 |
29
|
1,100 | 29 | 29 | 28.50 | 0 | 0 | 0 |
| 04/03/2026 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 03/03/2026 |
28.60
|
1,600 | 29 | 29 | 28.60 | 0 | 0 | 0 |
| 02/03/2026 |
29.60
|
5,200 | 29.70 | 29.70 | 29 | 0 | 0 | 0 |
| 27/02/2026 |
29.70
|
2,900 | 29 | 29.70 | 28.50 | 0 | 0 | 0 |
| 26/02/2026 |
29.50
|
5,500 | 30 | 30 | 29 | 0 | 0 | 0 |
| 25/02/2026 |
29.50
|
9,700 | 29.90 | 30 | 29 | 0 | 0 | 0 |
| 24/02/2026 |
29.90
|
5,100 | 29 | 29.90 | 29 | 0 | 0 | 0 |
| 23/02/2026 |
28.30
|
5,400 | 31 | 31.40 | 28.30 | 0 | 0 | 0 |
| 13/02/2026 |
31
|
79,300 | 30 | 31.30 | 30 | 0 | 0 | 0 |
| 12/02/2026 |
30.70
|
46,800 | 32.10 | 32.10 | 28.60 | 0 | 0 | 0 |
| 11/02/2026 |
30
|
3,400 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
| 10/02/2026 |
30
|
600 | 30.30 | 30.30 | 27.30 | 0 | 0 | 0 |
| 09/02/2026 |
29.90
|
2,400 | 27.70 | 30 | 27.70 | 0 | 0 | 0 |
| 06/02/2026 |
30.70
|
1,400 | 27.90 | 30.80 | 27.90 | 0 | 0 | 0 |
| 05/02/2026 |
31
|
2,700 | 29.40 | 31.40 | 25.90 | 0 | 0 | 0 |
| 04/02/2026 |
28.60
|
81,200 | 26 | 28.60 | 26 | 0 | 0 | 0 |
| 03/02/2026 |
26
|
16,300 | 26.60 | 26.60 | 25.90 | 0 | 0 | 0 |
| 02/02/2026 |
26
|
43,900 | 26 | 26 | 24.60 | 0 | 0 | 0 |
| 30/01/2026 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 29/01/2026 |
25.80
|
12,200 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 |
| 28/01/2026 |
25.80
|
2,000 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 27/01/2026 |
25.80
|
14,300 | 25.50 | 25.80 | 23.50 | 0 | 0 | 0 |
| 26/01/2026 |
25.60
|
6,100 | 26.30 | 26.30 | 25.60 | 0 | 5,000 | -0.1 |
| 23/01/2026 |
25.90
|
11,700 | 26.40 | 26.50 | 25.50 | 0 | 0 | 0 |
| 22/01/2026 |
25.90
|
24,000 | 24.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 21/01/2026 |
24.40
|
4,400 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
| 20/01/2026 |
24.60
|
21,300 | 26.40 | 26.40 | 24.10 | 0 | 0 | 0 |