| 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) |
-0.30 | -1.36% | 50,500 | -100 | 0 |
21.40
23
21.80
|
|
2 tháng
(2026-04-20) |
-1.20 | -5.22% | 158,700 | -3,900 | 0 |
20.90
23.90
21.80
|
|
3 tháng
(2026-03-19) |
-1.30 | -5.63% | 299,200 | 12,900 | 0.5 |
20.90
24.30
21.80
|
|
6 tháng
(2025-12-19) |
-3.60 | -14.17% | 826,700 | 35,000 | 1.1 |
20.90
27.50
21.80
|
|
12 tháng
(2025-06-23) |
-11.49 | -34.51% | 4,887,300 | 41,600 | 1.6 |
20.90
45.26
21.80
|
|
24 tháng
(2024-06-27) |
4.17 | 23.65% | 7,911,227 | 41,947 | 1.7 |
15.30
45.26
21.80
|
|
36 tháng
(2023-07-03) |
15 | 220.81% | 7,934,228 | 41,647 | 1.6 |
6.80
45.26
21.80
|
|
60 tháng
(2021-07-13) |
14.39 | 194.30% | 8,056,916 | 41,647 | 1.7 |
5.08
45.26
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
21.80
|
1,500 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 16/06/2026 |
21.80
|
600 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 15/06/2026 |
21.80
|
1,200 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 12/06/2026 |
21.80
|
2,200 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 11/06/2026 |
21.70
|
600 | 22 | 22 | 21.70 | 0 | 0 | 0 |
| 10/06/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 09/06/2026 |
21.90
|
500 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 |
| 08/06/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 05/06/2026 |
21.40
|
1,100 | 22.10 | 22.10 | 20.60 | 0 | 0 | 0 |
| 04/06/2026 |
22.10
|
800 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 03/06/2026 |
22.10
|
1,200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 02/06/2026 |
23
|
2,100 | 22.50 | 25.50 | 22.40 | 0 | 100 | 0 |
| 01/06/2026 |
22.50
|
2,400 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 29/05/2026 |
22
|
3,600 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/05/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/05/2026 |
22.10
|
5,300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 26/05/2026 |
21.90
|
4,900 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 |
| 25/05/2026 |
22.20
|
900 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 22/05/2026 |
21.90
|
1,900 | 22.60 | 22.60 | 21.90 | 0 | 0 | 0 |
| 21/05/2026 |
22.50
|
11,300 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 |
| 20/05/2026 |
21.60
|
2,600 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 19/05/2026 |
21.60
|
6,900 | 21.60 | 22.80 | 21.50 | 0 | 0 | 0 |
| 18/05/2026 |
22.10
|
200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 15/05/2026 |
21.90
|
1,900 | 22.50 | 22.80 | 21.90 | 0 | 800 | 0 |
| 14/05/2026 |
22
|
9,400 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
| 13/05/2026 |
21.80
|
3,600 | 22.80 | 22.80 | 21.80 | 100 | 0 | 0 |
| 12/05/2026 |
22.80
|
17,800 | 22.50 | 22.90 | 21.60 | 0 | 0 | 0 |
| 11/05/2026 |
20.90
|
10,000 | 23.60 | 23.60 | 20.90 | 0 | 0 | 0 |
| 08/05/2026 |
23.60
|
200 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 07/05/2026 |
23.50
|
4,200 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 06/05/2026 |
23.60
|
1,100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 05/05/2026 |
23.50
|
600 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 04/05/2026 |
23.90
|
5,000 | 23.30 | 24.20 | 23.30 | 0 | 0 | 0 |
| 29/04/2026 |
23.40
|
1,800 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 28/04/2026 |
22.50
|
4,200 | 23.10 | 23.10 | 22.50 | 0 | 0 | 0 |
| 24/04/2026 |
23.40
|
3,500 | 23.30 | 23.40 | 23 | 0 | 3,000 | 0 |
| 23/04/2026 |
23.10
|
6,000 | 23.40 | 23.50 | 22.80 | 0 | 0 | 0 |
| 22/04/2026 |
23.90
|
4,700 | 23 | 23.90 | 23 | 0 | 100 | 0 |
| 21/04/2026 |
23
|
25,100 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 20/04/2026 |
23
|
9,100 | 23.50 | 23.50 | 22.60 | 0 | 0 | 0 |
| 17/04/2026 |
23
|
2,000 | 22.90 | 23 | 22.90 | 100 | 0 | 0 |
| 16/04/2026 |
23
|
5,100 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 15/04/2026 |
23.60
|
1,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 14/04/2026 |
23.60
|
18,100 | 25.20 | 25.20 | 23 | 5,000 | 12,000 | 0 |
| 13/04/2026 |
23.60
|
1,200 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 10/04/2026 |
23.50
|
2,700 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 09/04/2026 |
24.30
|
2,700 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 08/04/2026 |
23.50
|
6,000 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 07/04/2026 |
23.80
|
7,700 | 24.50 | 24.70 | 23.40 | 0 | 0 | -0.0 |
| 06/04/2026 |
24
|
6,400 | 24 | 25 | 24 | 1,600 | 100 | 0.0 |
| 03/04/2026 |
24.30
|
25,800 | 23.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 02/04/2026 |
23.40
|
4,300 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 01/04/2026 |
23.40
|
1,700 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 31/03/2026 |
23.50
|
800 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 30/03/2026 |
23.40
|
4,700 | 23.50 | 23.50 | 23.40 | 4,600 | 0 | 0.1 |
| 27/03/2026 |
23.50
|
5,600 | 23.50 | 23.50 | 23.50 | 4,600 | 0 | 0.1 |
| 26/03/2026 |
23.50
|
2,100 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 25/03/2026 |
23.10
|
4,700 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 |
| 24/03/2026 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 23/03/2026 |
22.50
|
13,800 | 22.80 | 23.30 | 22.40 | 5,200 | 0 | 0.1 |
| 20/03/2026 |
22.80
|
9,000 | 22.90 | 23 | 22.60 | 7,800 | 0 | 0.2 |
| 19/03/2026 |
23.10
|
15,000 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 18/03/2026 |
22.70
|
2,700 | 23.40 | 23.40 | 22.70 | 1,900 | 0 | 0.0 |
| 17/03/2026 |
22.70
|
22,700 | 23.30 | 23.80 | 22.70 | 0 | 0 | 0 |
| 16/03/2026 |
22.90
|
4,800 | 23.50 | 23.50 | 22.90 | 18,000 | 0 | 0.4 |
| 13/03/2026 |
22.50
|
52,900 | 23.90 | 23.90 | 22.50 | 0 | 0 | 0 |
| 12/03/2026 |
23
|
23,200 | 24.20 | 24.20 | 22.90 | 200 | 0 | 0.0 |
| 11/03/2026 |
23
|
21,100 | 23.80 | 24 | 23 | 0 | 0 | 0 |
| 10/03/2026 |
23.80
|
20,600 | 24.40 | 24.40 | 23.50 | 0 | 0 | 0 |
| 09/03/2026 |
23.50
|
15,000 | 24.50 | 24.50 | 23 | 0 | 0 | 0 |
| 06/03/2026 |
25
|
9,000 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 05/03/2026 |
24.80
|
2,500 | 25.20 | 25.30 | 24.80 | 0 | 0 | 0 |
| 04/03/2026 |
24.60
|
9,500 | 25.10 | 25.10 | 24.50 | 1,100 | 0 | 0.0 |
| 03/03/2026 |
25.20
|
2,800 | 25.30 | 25.30 | 25.10 | 100 | 0 | 0.0 |
| 02/03/2026 |
24.90
|
5,700 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
| 27/02/2026 |
25.30
|
1,900 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 |
| 26/02/2026 |
25.10
|
4,500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 25/02/2026 |
25
|
5,200 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 24/02/2026 |
25.30
|
4,800 | 25 | 25.30 | 24.80 | 0 | 0 | 0 |
| 23/02/2026 |
25
|
4,500 | 25 | 25.10 | 24.90 | 0 | 0 | 0 |
| 13/02/2026 |
25
|
3,300 | 24.60 | 25 | 24.60 | 0 | 1,000 | -0.0 |
| 12/02/2026 |
25
|
1,700 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 11/02/2026 |
24.90
|
1,100 | 25.30 | 25.30 | 24.80 | 0 | 0 | 0 |
| 10/02/2026 |
25.30
|
2,600 | 24.70 | 25.30 | 24.50 | 0 | 0 | 0 |
| 09/02/2026 |
25.30
|
2,600 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 |
| 06/02/2026 |
24.50
|
1,000 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 05/02/2026 |
25.40
|
1,100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 04/02/2026 |
25.20
|
5,800 | 25.10 | 25.70 | 25.10 | 0 | 0 | 0 |
| 03/02/2026 |
25.10
|
1,900 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 02/02/2026 |
24.90
|
8,200 | 25.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 30/01/2026 |
25.90
|
1,300 | 25.60 | 26 | 25.40 | 0 | 0 | 0 |
| 29/01/2026 |
25.60
|
1,300 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 |
| 28/01/2026 |
25.20
|
5,900 | 25.80 | 25.80 | 25.10 | 0 | 0 | 0 |
| 27/01/2026 |
25.80
|
5,000 | 26.20 | 26.20 | 25.20 | 0 | 0 | 0 |
| 26/01/2026 |
26.10
|
3,600 | 26.60 | 26.80 | 26.10 | 1,000 | 0 | 0.0 |
| 23/01/2026 |
26.60
|
7,500 | 26.30 | 27.60 | 26.20 | 0 | 0 | 0 |
| 22/01/2026 |
26.20
|
3,700 | 25.60 | 26.80 | 25.50 | 0 | 0 | 0 |
| 21/01/2026 |
25.50
|
12,000 | 27 | 27 | 25.50 | 0 | 200 | -0.0 |
| 20/01/2026 |
27.50
|
11,400 | 27 | 28 | 27 | 0 | 0 | 0 |
| 19/01/2026 |
27
|
24,200 | 25.10 | 28.90 | 25.10 | 0 | 0 | 0 |