| 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) |
-0.10 | -0.38% | 380,900 | 0 | 0 |
25.80
26.40
26.10
|
|
2 tháng
(2026-04-20) |
-0.60 | -2.26% | 644,300 | 0 | 0 |
24.50
26.90
26.10
|
|
3 tháng
(2026-03-20) |
-1 | -3.70% | 1,033,900 | 0 | 0 |
24.50
28
26.10
|
|
6 tháng
(2025-12-22) |
1.30 | 5.26% | 2,156,900 | 0 | 0 |
24.40
33.50
26.10
|
|
12 tháng
(2025-06-23) |
-4.40 | -14.47% | 4,004,100 | 0 | 0 |
24
33.50
26.10
|
|
24 tháng
(2024-06-28) |
-6.90 | -20.97% | 5,711,844 | -297 | -0.0 |
24
36.80
26.10
|
|
36 tháng
(2023-07-04) |
18.10 | 229.11% | 16,007,381 | -2,489 | -0.1 |
7.90
42.50
26.10
|
|
60 tháng
(2021-07-14) |
19.80 | 319.35% | 18,196,741 | -3,989 | -0.1 |
3.40
42.50
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
26.10
|
18,600 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 17/06/2026 |
26
|
33,600 | 26 | 26.30 | 25.90 | 0 | 0 | 0 |
| 16/06/2026 |
26.10
|
22,300 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 15/06/2026 |
26.20
|
34,300 | 26.30 | 26.40 | 26.10 | 0 | 0 | 0 |
| 12/06/2026 |
26.30
|
25,600 | 26.20 | 26.30 | 26 | 0 | 0 | 0 |
| 11/06/2026 |
26
|
13,600 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 10/06/2026 |
25.90
|
9,000 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 09/06/2026 |
25.90
|
10,300 | 26.20 | 26.30 | 25.90 | 0 | 0 | 0 |
| 08/06/2026 |
26.10
|
12,800 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 05/06/2026 |
26
|
13,300 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 04/06/2026 |
26.40
|
1,300 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 03/06/2026 |
26
|
18,800 | 26 | 26.10 | 25.80 | 0 | 0 | 0 |
| 02/06/2026 |
25.90
|
23,700 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 01/06/2026 |
25.90
|
14,900 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 29/05/2026 |
26
|
12,200 | 26.20 | 26.20 | 25.10 | 0 | 0 | 0 |
| 28/05/2026 |
26.10
|
11,600 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
| 27/05/2026 |
26.30
|
21,400 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 26/05/2026 |
26.20
|
15,800 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 25/05/2026 |
26.10
|
12,200 | 26.10 | 26.30 | 26.10 | 0 | 0 | 0 |
| 22/05/2026 |
26
|
17,400 | 26 | 26.40 | 26 | 0 | 0 | 0 |
| 21/05/2026 |
26
|
11,700 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 20/05/2026 |
25.80
|
23,000 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 19/05/2026 |
26.10
|
22,100 | 25.90 | 26.20 | 25.90 | 0 | 0 | 0 |
| 18/05/2026 |
26
|
21,700 | 26.20 | 26.20 | 25.80 | 0 | 0 | 0 |
| 15/05/2026 |
26.10
|
12,500 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
| 14/05/2026 |
26
|
17,900 | 26 | 26.30 | 25.90 | 0 | 0 | 0 |
| 13/05/2026 |
26
|
15,000 | 25.90 | 26.10 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
26
|
14,000 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 11/05/2026 |
26.30
|
23,500 | 26 | 26.30 | 25 | 0 | 0 | 0 |
| 08/05/2026 |
24.50
|
14,200 | 26.50 | 26.50 | 24.50 | 0 | 0 | 0 |
| 07/05/2026 |
26.40
|
16,400 | 26.30 | 26.60 | 26.30 | 0 | 0 | 0 |
| 06/05/2026 |
26.90
|
15,800 | 26.10 | 27 | 26.10 | 0 | 0 | 0 |
| 05/05/2026 |
26.10
|
16,600 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 04/05/2026 |
26
|
14,500 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 29/04/2026 |
25.70
|
16,300 | 25.90 | 26.10 | 25.70 | 0 | 0 | 0 |
| 28/04/2026 |
24.60
|
13,400 | 26 | 26.30 | 24.60 | 0 | 0 | 0 |
| 24/04/2026 |
26.20
|
11,800 | 25.80 | 26.20 | 25.80 | 0 | 0 | 0 |
| 23/04/2026 |
25.80
|
10,000 | 26.30 | 26.30 | 25.80 | 0 | 0 | 0 |
| 22/04/2026 |
26.40
|
2,200 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 |
| 21/04/2026 |
26.40
|
12,200 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 20/04/2026 |
26.60
|
15,400 | 26.70 | 30.70 | 26 | 0 | 0 | 0 |
| 17/04/2026 |
26.30
|
17,400 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |
| 16/04/2026 |
26.50
|
21,300 | 26 | 26.70 | 26 | 0 | 0 | 0 |
| 15/04/2026 |
26.40
|
16,600 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 14/04/2026 |
26.20
|
28,900 | 26.80 | 27 | 26.20 | 0 | 0 | 0 |
| 13/04/2026 |
26.60
|
22,700 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| 10/04/2026 |
26.80
|
21,000 | 26.30 | 27.10 | 26.30 | 0 | 0 | 0 |
| 09/04/2026 |
26.20
|
12,100 | 26.50 | 26.70 | 24.60 | 0 | 0 | 0 |
| 08/04/2026 |
27
|
35,700 | 27.30 | 27.50 | 26.80 | 0 | 0 | 0 |
| 07/04/2026 |
24.70
|
6,700 | 27.10 | 27.40 | 24.70 | 0 | 0 | 0 |
| 06/04/2026 |
27
|
13,800 | 27 | 27.20 | 27 | 0 | 0 | 0 |
| 03/04/2026 |
27
|
17,600 | 27 | 27.30 | 27 | 0 | 0 | 0 |
| 02/04/2026 |
27.50
|
7,500 | 27.30 | 27.50 | 27.30 | 0 | 0 | 0 |
| 01/04/2026 |
27.30
|
10,000 | 27.30 | 27.40 | 27.20 | 0 | 0 | 0 |
| 31/03/2026 |
27.40
|
21,400 | 27.90 | 28 | 27.40 | 0 | 0 | 0 |
| 30/03/2026 |
27.50
|
21,100 | 27.70 | 27.90 | 27 | 0 | 0 | 0 |
| 27/03/2026 |
27.70
|
20,300 | 28.50 | 28.50 | 27 | 0 | 0 | 0 |
| 26/03/2026 |
28
|
26,600 | 27 | 28 | 26.50 | 0 | 0 | 0 |
| 25/03/2026 |
27.40
|
18,700 | 26.90 | 27.40 | 26.60 | 0 | 0 | 0 |
| 24/03/2026 |
26.90
|
20,100 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 23/03/2026 |
26.90
|
10,200 | 27.50 | 27.70 | 26.90 | 0 | 0 | 0 |
| 20/03/2026 |
27
|
19,900 | 29 | 29 | 27 | 0 | 0 | 0 |
| 19/03/2026 |
27.60
|
21,200 | 29 | 29.50 | 27.30 | 0 | 0 | 0 |
| 18/03/2026 |
28
|
11,100 | 28 | 28.20 | 27.50 | 0 | 0 | 0 |
| 17/03/2026 |
27.50
|
11,900 | 29.40 | 29.50 | 27.50 | 0 | 0 | 0 |
| 16/03/2026 |
27.50
|
18,600 | 28.10 | 28.10 | 27 | 0 | 0 | 0 |
| 13/03/2026 |
29
|
22,900 | 29.20 | 29.50 | 29 | 0 | 0 | 0 |
| 12/03/2026 |
29
|
18,600 | 30 | 30.10 | 29 | 0 | 0 | 0 |
| 11/03/2026 |
30
|
27,800 | 31.60 | 31.70 | 30 | 0 | 0 | 0 |
| 10/03/2026 |
31.20
|
32,500 | 30 | 32.30 | 29.90 | 0 | 0 | 0 |
| 09/03/2026 |
30
|
19,700 | 28.70 | 30.20 | 28.70 | 0 | 0 | 0 |
| 06/03/2026 |
28.70
|
27,500 | 31 | 31 | 26.80 | 0 | 0 | 0 |
| 05/03/2026 |
29.60
|
10,600 | 33.50 | 34 | 29 | 0 | 0 | 0 |
| 04/03/2026 |
33.50
|
21,200 | 30.30 | 33.50 | 30.30 | 0 | 0 | 0 |
| 03/03/2026 |
30.30
|
94,200 | 28.50 | 30.30 | 27.80 | 0 | 0 | 0 |
| 02/03/2026 |
27.80
|
42,700 | 25.50 | 29 | 25.10 | 0 | 0 | 0 |
| 27/02/2026 |
25.50
|
19,500 | 25.80 | 25.80 | 25 | 0 | 0 | 0 |
| 26/02/2026 |
25.80
|
15,600 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 |
| 25/02/2026 |
25.70
|
23,400 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 |
| 24/02/2026 |
25
|
17,000 | 26 | 26 | 25 | 0 | 0 | 0 |
| 23/02/2026 |
26.30
|
8,500 | 25.30 | 26.30 | 25.30 | 0 | 0 | 0 |
| 13/02/2026 |
25.40
|
13,300 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 12/02/2026 |
25.40
|
12,000 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 |
| 11/02/2026 |
25
|
15,200 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 10/02/2026 |
25
|
12,400 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 09/02/2026 |
25
|
12,700 | 25.10 | 25.30 | 25 | 0 | 0 | 0 |
| 06/02/2026 |
25
|
18,400 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 05/02/2026 |
25.20
|
15,400 | 25.20 | 25.40 | 25.20 | 0 | 0 | 0 |
| 04/02/2026 |
25.20
|
21,700 | 25.30 | 25.40 | 25.10 | 0 | 0 | 0 |
| 03/02/2026 |
25.30
|
28,700 | 25.10 | 25.30 | 25 | 0 | 0 | 0 |
| 02/02/2026 |
25.10
|
11,200 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 30/01/2026 |
25.10
|
16,200 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 |
| 29/01/2026 |
25.30
|
5,100 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 28/01/2026 |
25
|
19,600 | 25.20 | 25.50 | 25 | 0 | 0 | 0 |
| 27/01/2026 |
25.60
|
12,300 | 25.40 | 25.60 | 25.10 | 0 | 0 | 0 |
| 26/01/2026 |
25.50
|
11,100 | 26.10 | 26.30 | 25.30 | 0 | 0 | 0 |
| 23/01/2026 |
25.80
|
25,900 | 25.80 | 26.90 | 25 | 0 | 0 | 0 |
| 22/01/2026 |
25.80
|
26,000 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 21/01/2026 |
25.60
|
15,700 | 27 | 27 | 25.40 | 0 | 0 | 0 |
| 20/01/2026 |
27
|
46,600 | 26.40 | 27.40 | 26.30 | 0 | 0 | 0 |