| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-1.70 | -6.03% | 13,900 | -300 | 0 |
26.50
28.20
26.50
|
|
2 tháng
(2026-04-20) |
-0.50 | -1.85% | 100,000 | -900 | 0 |
25.60
28.40
26.50
|
|
3 tháng
(2026-03-19) |
-7 | -20.90% | 494,900 | -1,300 | 0 |
25.60
35.30
26.50
|
|
6 tháng
(2025-12-19) |
-1.70 | -6.03% | 588,600 | -1,700 | -0.0 |
25.10
35.30
26.50
|
|
12 tháng
(2025-06-23) |
2.90 | 12.29% | 1,025,100 | -3,700 | -0.0 |
23.60
35.30
26.50
|
|
24 tháng
(2024-06-27) |
-3.63 | -12.05% | 1,343,136 | -4,498 | -0.1 |
23.60
35.30
26.50
|
|
36 tháng
(2023-07-03) |
-0.55 | -2.05% | 1,935,327 | -3,651 | -0.0 |
22.80
35.30
26.50
|
|
60 tháng
(2021-07-13) |
-10.13 | -27.66% | 8,841,394 | 11,449 | 0.6 |
22.80
72.25
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
26.50
|
1,700 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/06/2026 |
26.50
|
2,200 | 25 | 26.50 | 25 | 0 | 300 | 0 |
| 15/06/2026 |
26.50
|
2,700 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 12/06/2026 |
26.50
|
2,600 | 27.10 | 27.10 | 26.50 | 0 | 0 | 0 |
| 11/06/2026 |
26.50
|
1,200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 10/06/2026 |
28
|
2,700 | 26.60 | 28 | 26.50 | 0 | 0 | 0 |
| 09/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 08/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 05/06/2026 |
27
|
1,200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 04/06/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 03/06/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 02/06/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 01/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 29/05/2026 |
26.90
|
300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 28/05/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/05/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 26/05/2026 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/05/2026 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 22/05/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/05/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 20/05/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 19/05/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 18/05/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 15/05/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 14/05/2026 |
28.20
|
400 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 13/05/2026 |
26.20
|
200 | 29.90 | 29.90 | 26.20 | 0 | 0 | 0 |
| 12/05/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/05/2026 |
26.10
|
1,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 08/05/2026 |
25.90
|
6,600 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 07/05/2026 |
25.90
|
2,000 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 06/05/2026 |
26
|
4,200 | 25.20 | 26.10 | 25.20 | 0 | 600 | 0 |
| 05/05/2026 |
28.40
|
500 | 28.40 | 28.40 | 28.40 | 500 | 0 | 0 |
| 04/05/2026 |
26.50
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 29/04/2026 |
26.70
|
600 | 26.10 | 26.70 | 26.10 | 0 | 500 | 0 |
| 28/04/2026 |
26.50
|
400 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 24/04/2026 |
25.60
|
4,700 | 26 | 26 | 25.60 | 0 | 0 | 0 |
| 23/04/2026 |
25.60
|
16,000 | 27 | 27 | 25 | 0 | 0 | 0 |
| 22/04/2026 |
26.80
|
5,600 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 21/04/2026 |
27
|
19,300 | 28 | 28 | 26.50 | 0 | 0 | 0 |
| 20/04/2026 |
27
|
23,700 | 30.50 | 30.50 | 27 | 0 | 0 | 0 |
| 17/04/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 16/04/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 15/04/2026 |
29
|
700 | 29 | 29 | 29 | 0 | 0 | 0 |
| 14/04/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 13/04/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 10/04/2026 |
31
|
300 | 30.50 | 31 | 30.50 | 300 | 0 | 0 |
| 09/04/2026 |
30.10
|
500 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 08/04/2026 |
30
|
1,200 | 31 | 31 | 30 | 0 | 0 | 0 |
| 07/04/2026 |
27
|
1,000 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
| 06/04/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/04/2026 |
31
|
2,100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 02/04/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 01/04/2026 |
30.20
|
500 | 32.80 | 32.80 | 30.20 | 0 | 0 | 0 |
| 31/03/2026 |
32.80
|
100 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
| 30/03/2026 |
32
|
360,100 | 32.80 | 32.80 | 32 | 0 | 0 | 0 |
| 27/03/2026 |
32
|
1,100 | 31.80 | 32 | 31.80 | 0 | 0 | 0 |
| 26/03/2026 |
32.90
|
4,000 | 32 | 32.90 | 30 | 500 | 0 | 0 |
| 25/03/2026 |
31
|
5,500 | 30 | 31 | 30 | 0 | 0 | 0 |
| 24/03/2026 |
35.30
|
12,300 | 33.50 | 35.30 | 28.20 | 0 | 1,000 | 0 |
| 23/03/2026 |
30.50
|
4,100 | 31 | 31 | 30 | 0 | 200 | 0 |
| 20/03/2026 |
31
|
300 | 28.10 | 31 | 28.10 | 0 | 0 | 0 |
| 19/03/2026 |
33.50
|
300 | 29.50 | 33.50 | 29.50 | 0 | 0 | 0 |
| 18/03/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 17/03/2026 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
| 16/03/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 13/03/2026 |
32.20
|
3,000 | 32 | 32.20 | 31 | 0 | 0 | 0 |
| 12/03/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 11/03/2026 |
32
|
700 | 32 | 32 | 32 | 0 | 0 | 0 |
| 10/03/2026 |
32.80
|
3,000 | 33.50 | 33.50 | 32.50 | 0 | 0 | 0 |
| 09/03/2026 |
30.50
|
7,100 | 31 | 31.20 | 30.50 | 0 | 0 | 0 |
| 06/03/2026 |
32.50
|
4,600 | 33 | 33 | 32.40 | 0 | 0 | 0 |
| 05/03/2026 |
32
|
2,900 | 33 | 33 | 32 | 0 | 0 | 0 |
| 04/03/2026 |
33
|
2,900 | 33.50 | 33.50 | 33 | 0 | 0 | 0 |
| 03/03/2026 |
33
|
800 | 32.50 | 33 | 32.50 | 0 | 0 | 0 |
| 02/03/2026 |
30.80
|
700 | 31 | 33 | 30.60 | 0 | 0 | 0 |
| 27/02/2026 |
33.80
|
100 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
| 26/02/2026 |
32.90
|
2,900 | 33 | 33 | 32.30 | 0 | 0 | 0 |
| 25/02/2026 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 24/02/2026 |
31.50
|
9,100 | 31 | 31.50 | 30.50 | 0 | 0 | 0 |
| 23/02/2026 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 13/02/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 12/02/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 11/02/2026 |
29.80
|
700 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 10/02/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 09/02/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 06/02/2026 |
30.50
|
200 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 05/02/2026 |
30.50
|
3,000 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 04/02/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 03/02/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 02/02/2026 |
30
|
7,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 30/01/2026 |
29.60
|
1,300 | 30 | 30 | 29.60 | 0 | 0 | 0 |
| 29/01/2026 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 28/01/2026 |
30.50
|
600 | 28.20 | 30.50 | 28.20 | 0 | 0 | 0 |
| 27/01/2026 |
30
|
3,100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 26/01/2026 |
30.20
|
13,400 | 30.50 | 31 | 30.20 | 0 | 0 | 0 |
| 23/01/2026 |
30.20
|
7,100 | 29.80 | 31 | 29.50 | 0 | 0 | 0 |
| 22/01/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 400 | -0.0 |
| 21/01/2026 |
27.50
|
400 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 20/01/2026 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 19/01/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |