| 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) |
-0.40 | -1.31% | 30,400 | 0 | 0 |
30
30.80
30.20
|
|
2 tháng
(2026-04-20) |
0.60 | 2.03% | 83,600 | 0 | 0 |
29.50
30.80
30.20
|
|
3 tháng
(2026-03-20) |
1.40 | 4.86% | 168,100 | 0 | 0 |
28.70
30.80
30.20
|
|
6 tháng
(2025-12-22) |
-0.30 | -0.98% | 431,000 | 0 | 0 |
27.50
32
30.20
|
|
12 tháng
(2025-06-23) |
1.46 | 5.06% | 2,202,500 | 0 | 0 |
27.50
34
30.20
|
|
24 tháng
(2024-06-28) |
9.79 | 47.96% | 2,642,649 | 0 | 0 |
18.26
34
30.20
|
|
36 tháng
(2023-07-04) |
17.29 | 134.02% | 3,200,984 | -200 | -0.0 |
11.16
34
30.20
|
|
60 tháng
(2021-07-14) |
21.05 | 230% | 4,897,506 | -500 | -0.0 |
8.13
34
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 17/06/2026 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 16/06/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 15/06/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 12/06/2026 |
30
|
3,500 | 30.20 | 30.20 | 30 | 0 | 0 | 0 |
| 11/06/2026 |
30.10
|
2,000 | 30.20 | 30.20 | 29.90 | 0 | 0 | 0 |
| 10/06/2026 |
30
|
4,800 | 30 | 30 | 30 | 0 | 0 | 0 |
| 09/06/2026 |
30.30
|
400 | 29.50 | 30.30 | 29.50 | 0 | 0 | 0 |
| 08/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 05/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 04/06/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 03/06/2026 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 02/06/2026 |
30.80
|
600 | 30.10 | 30.80 | 30.10 | 0 | 0 | 0 |
| 01/06/2026 |
30.10
|
2,300 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 29/05/2026 |
30.10
|
900 | 30 | 30.10 | 30 | 0 | 0 | 0 |
| 28/05/2026 |
30.10
|
100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 27/05/2026 |
30.10
|
2,300 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 26/05/2026 |
30.10
|
2,100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 25/05/2026 |
30.30
|
300 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 22/05/2026 |
30
|
3,600 | 30.60 | 30.60 | 30 | 0 | 0 | 0 |
| 21/05/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 20/05/2026 |
30.60
|
7,200 | 30.50 | 30.60 | 30.40 | 0 | 0 | 0 |
| 19/05/2026 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 18/05/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 15/05/2026 |
30.50
|
2,200 | 31 | 31.20 | 30.50 | 0 | 0 | 0 |
| 14/05/2026 |
30.70
|
12,600 | 30 | 30.80 | 30 | 0 | 0 | 0 |
| 13/05/2026 |
29.80
|
400 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 12/05/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 11/05/2026 |
29.80
|
300 | 29.50 | 29.80 | 29.50 | 0 | 0 | 0 |
| 08/05/2026 |
29.70
|
4,100 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
| 07/05/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 06/05/2026 |
29.80
|
900 | 29.70 | 29.80 | 29.70 | 0 | 0 | 0 |
| 05/05/2026 |
29.70
|
3,700 | 29.70 | 29.80 | 29.70 | 0 | 0 | 0 |
| 04/05/2026 |
29.90
|
1,800 | 29.80 | 29.90 | 29.80 | 0 | 0 | 0 |
| 29/04/2026 |
29.80
|
600 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 28/04/2026 |
29.90
|
1,100 | 30 | 30 | 29.90 | 0 | 0 | 0 |
| 24/04/2026 |
29.50
|
6,800 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 23/04/2026 |
29.50
|
3,600 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
| 22/04/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 21/04/2026 |
29.60
|
3,200 | 29.50 | 29.60 | 29.50 | 0 | 0 | 0 |
| 20/04/2026 |
29.60
|
11,900 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 17/04/2026 |
29.60
|
700 | 29.40 | 29.60 | 29.40 | 0 | 0 | 0 |
| 16/04/2026 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 15/04/2026 |
29.80
|
9,800 | 29 | 29.80 | 29 | 0 | 0 | 0 |
| 14/04/2026 |
28.70
|
2,200 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 13/04/2026 |
28.80
|
5,900 | 28.80 | 28.90 | 28.80 | 0 | 0 | 0 |
| 10/04/2026 |
28.90
|
1,200 | 29 | 29 | 28.90 | 0 | 0 | 0 |
| 09/04/2026 |
29
|
3,600 | 29 | 29 | 29 | 0 | 0 | 0 |
| 08/04/2026 |
29
|
16,300 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/04/2026 |
29
|
6,800 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/04/2026 |
29
|
4,700 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
| 03/04/2026 |
29.20
|
700 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 02/04/2026 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 01/04/2026 |
29.20
|
1,600 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 31/03/2026 |
29.20
|
900 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 30/03/2026 |
29.10
|
800 | 29 | 29.10 | 29 | 0 | 0 | 0 |
| 27/03/2026 |
29
|
500 | 29 | 29 | 29 | 0 | 0 | 0 |
| 26/03/2026 |
29.50
|
500 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 25/03/2026 |
29.50
|
9,700 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 |
| 24/03/2026 |
29
|
10,900 | 28.40 | 29.50 | 28.40 | 0 | 0 | 0 |
| 23/03/2026 |
29.20
|
4,700 | 28.80 | 29.20 | 28 | 0 | 0 | 0 |
| 20/03/2026 |
28.80
|
3,000 | 28.70 | 28.80 | 28.70 | 0 | 0 | 0 |
| 19/03/2026 |
28.70
|
2,200 | 28.70 | 28.80 | 28.70 | 0 | 0 | 0 |
| 18/03/2026 |
29.10
|
2,100 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 17/03/2026 |
29
|
700 | 29 | 29.80 | 28.80 | 0 | 0 | 0 |
| 16/03/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 13/03/2026 |
28.80
|
900 | 29.70 | 29.70 | 28.80 | 0 | 0 | 0 |
| 12/03/2026 |
29.70
|
7,400 | 29.80 | 29.80 | 27.60 | 0 | 0 | 0 |
| 11/03/2026 |
30
|
101,500 | 29.10 | 30.50 | 29.10 | 0 | 0 | 0 |
| 10/03/2026 |
28.60
|
2,900 | 29.80 | 29.80 | 28.60 | 0 | 0 | 0 |
| 09/03/2026 |
27.50
|
8,800 | 29 | 29 | 27.50 | 0 | 0 | 0 |
| 06/03/2026 |
29.20
|
1,100 | 29.80 | 29.80 | 29.20 | 0 | 0 | 0 |
| 05/03/2026 |
29.40
|
1,500 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 04/03/2026 |
29.90
|
200 | 29.40 | 29.90 | 29.40 | 0 | 0 | 0 |
| 03/03/2026 |
30
|
3,200 | 29.80 | 30 | 29.70 | 0 | 0 | 0 |
| 02/03/2026 |
29.80
|
1,100 | 29.70 | 30 | 29.70 | 0 | 0 | 0 |
| 27/02/2026 |
29.60
|
1,300 | 30 | 30 | 29.60 | 0 | 0 | 0 |
| 26/02/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 25/02/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 24/02/2026 |
29.50
|
900 | 30.60 | 30.90 | 29.50 | 0 | 0 | 0 |
| 23/02/2026 |
29.90
|
400 | 29.40 | 29.90 | 29.40 | 0 | 0 | 0 |
| 13/02/2026 |
29.40
|
1,300 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
| 12/02/2026 |
29.90
|
500 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 11/02/2026 |
29.50
|
4,100 | 29.60 | 29.60 | 29.20 | 0 | 0 | 0 |
| 10/02/2026 |
29.50
|
500 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 09/02/2026 |
29.40
|
1,600 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
| 06/02/2026 |
29.90
|
3,200 | 29.60 | 29.90 | 29.50 | 0 | 0 | 0 |
| 05/02/2026 |
30
|
3,100 | 29.90 | 30 | 29.70 | 0 | 0 | 0 |
| 04/02/2026 |
29.80
|
500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 03/02/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 02/02/2026 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 30/01/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 29/01/2026 |
29.70
|
6,100 | 29.50 | 29.80 | 29 | 0 | 0 | 0 |
| 28/01/2026 |
29.90
|
900 | 30 | 30 | 29.90 | 0 | 0 | 0 |
| 27/01/2026 |
30
|
800 | 30 | 30 | 30 | 0 | 0 | 0 |
| 26/01/2026 |
30.40
|
1,000 | 30 | 30.40 | 30 | 0 | 0 | 0 |
| 23/01/2026 |
30.10
|
2,400 | 30.10 | 30.40 | 30.10 | 0 | 0 | 0 |
| 22/01/2026 |
30.40
|
5,500 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 21/01/2026 |
30.50
|
1,800 | 30.80 | 30.90 | 30.50 | 0 | 0 | 0 |
| 20/01/2026 |
30.50
|
5,300 | 30.50 | 31.20 | 30.50 | 0 | 0 | 0 |