| 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) |
-0.40 | -1.52% | 19,900 | 0 | 0 |
25.50
26.50
26.30
|
|
2 tháng
(2026-04-20) |
0.10 | 0.39% | 54,800 | 0 | 0 |
25.50
27.50
26.30
|
|
3 tháng
(2026-03-19) |
-1 | -3.70% | 233,700 | 0 | 0 |
23.80
28.80
26.30
|
|
6 tháng
(2025-12-19) |
-1.80 | -6.47% | 722,100 | 3,300 | 0.1 |
23.80
31.50
26.30
|
|
12 tháng
(2025-06-23) |
9.21 | 54.81% | 2,027,800 | 43,000 | 1.0 |
16.61
31.50
26.30
|
|
24 tháng
(2024-06-27) |
16.02 | 160.65% | 3,270,748 | 68,106 | 1.3 |
9.81
31.50
26.30
|
|
36 tháng
(2023-07-03) |
17.35 | 200.61% | 5,669,247 | -468,308 | -5.1 |
7.71
31.50
26.30
|
|
60 tháng
(2021-07-13) |
18.62 | 252.38% | 8,700,274 | 77,379 | 0.8 |
6.28
31.50
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
26.30
|
600 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 16/06/2026 |
26
|
3,000 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 15/06/2026 |
25.90
|
900 | 25.50 | 25.90 | 25.50 | 0 | 0 | 0 |
| 12/06/2026 |
26.40
|
900 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 11/06/2026 |
26
|
600 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 10/06/2026 |
26.50
|
200 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
| 09/06/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 08/06/2026 |
26.30
|
600 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 05/06/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 04/06/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 03/06/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 02/06/2026 |
26.20
|
1,600 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 01/06/2026 |
25.90
|
500 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 |
| 29/05/2026 |
25.50
|
2,600 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 28/05/2026 |
25.50
|
1,100 | 26.10 | 26.10 | 25.50 | 0 | 0 | 0 |
| 27/05/2026 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/05/2026 |
26
|
1,000 | 25.40 | 26.20 | 25.40 | 0 | 0 | 0 |
| 25/05/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 22/05/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 21/05/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 20/05/2026 |
26.30
|
500 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 19/05/2026 |
26.40
|
2,000 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 18/05/2026 |
26.40
|
4,000 | 26 | 26.40 | 25.10 | 0 | 0 | 0 |
| 15/05/2026 |
26
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 14/05/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 13/05/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 11/05/2026 |
25.50
|
7,000 | 26.40 | 26.50 | 25.50 | 0 | 0 | 0 |
| 08/05/2026 |
26.40
|
1,200 | 26.50 | 26.50 | 25.20 | 0 | 0 | 0 |
| 07/05/2026 |
26.50
|
1,900 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 06/05/2026 |
26.50
|
5,800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 05/05/2026 |
26.90
|
2,000 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 04/05/2026 |
27
|
700 | 26.50 | 27.30 | 26.50 | 0 | 0 | 0 |
| 29/04/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 28/04/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 24/04/2026 |
26.50
|
2,300 | 26.20 | 26.50 | 26.20 | 0 | 0 | 0 |
| 23/04/2026 |
26.20
|
1,900 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
| 22/04/2026 |
27.20
|
400 | 27.80 | 27.80 | 27.20 | 0 | 0 | 0 |
| 21/04/2026 |
27.40
|
8,800 | 26.70 | 28.40 | 26.70 | 0 | 0 | 0 |
| 20/04/2026 |
25.90
|
800 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 17/04/2026 |
25.90
|
4,000 | 25 | 26.40 | 25 | 0 | 0 | 0 |
| 16/04/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 15/04/2026 |
24.50
|
800 | 23.20 | 25.90 | 23.20 | 0 | 0 | 0 |
| 14/04/2026 |
23.80
|
400 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 13/04/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 10/04/2026 |
23.80
|
2,300 | 23.30 | 24 | 23.20 | 0 | 0 | 0 |
| 09/04/2026 |
24.30
|
200 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 08/04/2026 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 07/04/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 06/04/2026 |
24.60
|
2,500 | 24.40 | 24.60 | 24 | 0 | 0 | 0 |
| 03/04/2026 |
24.70
|
3,200 | 24.70 | 25.50 | 24.10 | 0 | 0 | 0 |
| 02/04/2026 |
24.60
|
6,300 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 01/04/2026 |
24.90
|
2,700 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
| 31/03/2026 |
25
|
4,400 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 30/03/2026 |
25.20
|
7,500 | 24.50 | 25.20 | 24.20 | 0 | 0 | 0 |
| 27/03/2026 |
24.50
|
69,500 | 24.50 | 24.60 | 24.40 | 0 | 0 | 0 |
| 26/03/2026 |
24.30
|
10,600 | 24.60 | 24.90 | 24.30 | 0 | 0 | 0 |
| 25/03/2026 |
25.90
|
24,400 | 25.40 | 25.90 | 24.40 | 0 | 0 | 0 |
| 24/03/2026 |
26
|
1,100 | 26 | 28.30 | 26 | 0 | 0 | 0 |
| 23/03/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 20/03/2026 |
28.80
|
36,500 | 25 | 29.10 | 24.30 | 0 | 0 | 0 |
| 19/03/2026 |
27
|
1,300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 18/03/2026 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
| 17/03/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 |
| 16/03/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 13/03/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 12/03/2026 |
28.60
|
200 | 27 | 28.60 | 27 | 0 | 0 | 0 |
| 11/03/2026 |
27
|
300 | 26 | 27 | 26 | 0 | 0 | 0 |
| 10/03/2026 |
26
|
200 | 25 | 26 | 25 | 0 | 0 | 0 |
| 09/03/2026 |
24.50
|
11,200 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 06/03/2026 |
27.10
|
4,100 | 27 | 29.20 | 27 | 0 | 500 | -0.0 |
| 05/03/2026 |
26.90
|
1,400 | 26.40 | 26.90 | 26.40 | 0 | 0 | 0 |
| 04/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 03/03/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 02/03/2026 |
26.10
|
2,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 27/02/2026 |
26
|
30,700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/02/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 25/02/2026 |
28.60
|
4,300 | 26 | 28.60 | 26 | 0 | 0 | 0 |
| 24/02/2026 |
26
|
1,700 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 23/02/2026 |
26.40
|
8,600 | 27 | 27 | 26 | 0 | 0 | 0 |
| 13/02/2026 |
26.80
|
2,200 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 12/02/2026 |
27
|
5,700 | 26.90 | 27 | 26.90 | 0 | 0 | 0 |
| 11/02/2026 |
27
|
100 | 27 | 27 | 27 | 500 | 0 | 0.0 |
| 10/02/2026 |
25
|
7,000 | 25.40 | 25.40 | 25 | 3,200 | 0 | 0.1 |
| 09/02/2026 |
27.50
|
6,500 | 26 | 27.50 | 25.30 | 0 | 0 | 0 |
| 06/02/2026 |
27.50
|
300 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 05/02/2026 |
27.50
|
3,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 04/02/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 03/02/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 02/02/2026 |
27.50
|
500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 30/01/2026 |
27.50
|
12,100 | 27.60 | 27.70 | 27.50 | 0 | 0 | 0 |
| 29/01/2026 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 9,000 | 0 | 0.2 |
| 28/01/2026 |
29.70
|
20,100 | 28.50 | 29.70 | 27.60 | 0 | 0 | 0 |
| 27/01/2026 |
30.30
|
10,200 | 29.70 | 30.30 | 27.60 | 0 | 0 | 0 |
| 26/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 23/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 22/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 21/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 20/01/2026 |
29.90
|
200 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 19/01/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |