| 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 | 0% | 37,500 | 200 | 0 |
25.20
28.50
28
|
|
2 tháng
(2026-04-20) |
1 | 3.70% | 62,600 | 11,500 | 0 |
25.20
29.40
28
|
|
3 tháng
(2026-03-19) |
1.20 | 4.48% | 75,200 | 11,900 | 0 |
25.10
29.40
28
|
|
6 tháng
(2025-12-19) |
3.30 | 13.36% | 222,600 | 13,000 | 0.0 |
23.10
29.40
28
|
|
12 tháng
(2025-06-23) |
8.91 | 46.67% | 895,700 | -31,500 | -1.1 |
19.09
44.64
28
|
|
24 tháng
(2024-06-27) |
9.41 | 50.65% | 1,208,268 | -30,199 | -1.1 |
16.14
44.64
28
|
|
36 tháng
(2023-07-03) |
17.27 | 160.92% | 1,486,933 | -29,256 | -1.1 |
10.14
44.64
28
|
|
60 tháng
(2021-07-13) |
21.20 | 311.84% | 2,808,302 | 38,544 | -0.1 |
6.60
44.64
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 16/06/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 15/06/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 12/06/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 11/06/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 10/06/2026 |
28.50
|
1,000 | 28 | 28.50 | 28 | 0 | 0 | 0 |
| 09/06/2026 |
28.50
|
4,800 | 28 | 28.50 | 28 | 0 | 0 | 0 |
| 08/06/2026 |
28
|
200 | 27.90 | 28 | 27.90 | 100 | 0 | 0 |
| 05/06/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/06/2026 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 03/06/2026 |
28
|
5,500 | 28 | 28 | 28 | 0 | 0 | 0 |
| 02/06/2026 |
28
|
12,600 | 28 | 28 | 27.40 | 0 | 0 | 0 |
| 01/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/05/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 28/05/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 27/05/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 26/05/2026 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 100 | 0 | 0 |
| 25/05/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 22/05/2026 |
26.80
|
800 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 21/05/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 20/05/2026 |
25.20
|
1,800 | 28 | 28 | 25.10 | 0 | 0 | 0 |
| 19/05/2026 |
28
|
1,100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 18/05/2026 |
28
|
7,800 | 27.80 | 28 | 27.80 | 0 | 0 | 0 |
| 15/05/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 14/05/2026 |
27.10
|
4,800 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 13/05/2026 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 12/05/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 11/05/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 08/05/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 07/05/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 06/05/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 05/05/2026 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 04/05/2026 |
27.80
|
200 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 29/04/2026 |
28
|
3,300 | 27.60 | 28 | 27.60 | 0 | 0 | 0 |
| 28/04/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 24/04/2026 |
27.80
|
200 | 27.90 | 27.90 | 27.80 | 200 | 0 | 0 |
| 23/04/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 22/04/2026 |
28
|
9,500 | 27.80 | 28 | 27.80 | 5,700 | 0 | 0 |
| 21/04/2026 |
27.40
|
2,800 | 27.70 | 27.70 | 27.40 | 1,400 | 0 | 0 |
| 20/04/2026 |
27
|
4,000 | 26.60 | 28 | 26.60 | 4,000 | 0 | 0 |
| 17/04/2026 |
26
|
800 | 26.90 | 26.90 | 25.60 | 0 | 0 | 0 |
| 16/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 14/04/2026 |
25.10
|
600 | 26.10 | 26.10 | 25.10 | 0 | 0 | 0 |
| 13/04/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 10/04/2026 |
27
|
2,100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 09/04/2026 |
27
|
600 | 27 | 27 | 27 | 400 | 0 | 0 |
| 08/04/2026 |
27.20
|
600 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 07/04/2026 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/04/2026 |
26.80
|
3,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 03/04/2026 |
26.70
|
200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 02/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 01/04/2026 |
26.60
|
600 | 26.60 | 26.80 | 26.60 | 0 | 0 | 0 |
| 31/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 30/03/2026 |
26.50
|
2,600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/03/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 26/03/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 25/03/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 24/03/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 23/03/2026 |
26.80
|
1,300 | 30.30 | 30.30 | 26.60 | 0 | 0 | 0 |
| 20/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 19/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 18/03/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 17/03/2026 |
27.90
|
200 | 25.60 | 27.90 | 25.60 | 0 | 0 | 0 |
| 16/03/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 13/03/2026 |
25.60
|
7,300 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 12/03/2026 |
25.60
|
2,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 11/03/2026 |
25.60
|
1,100 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 10/03/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 500 | 0 | 0.0 |
| 09/03/2026 |
25.10
|
3,100 | 25 | 25.50 | 24.80 | 500 | 0 | 0.0 |
| 06/03/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/03/2026 |
26
|
200 | 25.10 | 26 | 25.10 | 0 | 0 | 0 |
| 04/03/2026 |
27.30
|
200 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 03/03/2026 |
27.30
|
600 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 02/03/2026 |
27
|
1,900 | 28 | 28 | 27 | 0 | 0 | 0 |
| 27/02/2026 |
27.90
|
7,600 | 28.50 | 28.50 | 27.90 | 0 | 0 | 0 |
| 26/02/2026 |
27.60
|
8,200 | 28 | 28.10 | 27.60 | 0 | 0 | 0 |
| 25/02/2026 |
27.80
|
1,800 | 26 | 29 | 26 | 0 | 0 | 0 |
| 24/02/2026 |
26
|
600 | 26 | 26.50 | 24 | 0 | 0 | 0 |
| 23/02/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/02/2026 |
26
|
4,600 | 25.20 | 26.30 | 25.20 | 0 | 0 | 0 |
| 12/02/2026 |
26.50
|
1,000 | 25.40 | 26.50 | 25.40 | 0 | 0 | 0 |
| 11/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/02/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/02/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 06/02/2026 |
25.50
|
10,400 | 24 | 26 | 24 | 0 | 0 | 0 |
| 05/02/2026 |
25.30
|
2,100 | 27 | 27 | 25 | 0 | 0 | 0 |
| 04/02/2026 |
25.20
|
5,100 | 25 | 25.20 | 24.10 | 0 | 0 | 0 |
| 03/02/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 02/02/2026 |
24.60
|
300 | 24.40 | 24.60 | 24.40 | 0 | 0 | 0 |
| 30/01/2026 |
24.20
|
600 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 29/01/2026 |
24.80
|
1,600 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 28/01/2026 |
24
|
1,900 | 25 | 25.70 | 24 | 0 | 0 | 0 |
| 27/01/2026 |
25.50
|
2,400 | 24.90 | 25.50 | 24.70 | 0 | 0 | 0 |
| 26/01/2026 |
24.70
|
200 | 23.70 | 24.70 | 23.70 | 0 | 0 | 0 |
| 23/01/2026 |
24.70
|
10,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 22/01/2026 |
24.70
|
4,900 | 24.70 | 25.30 | 24.60 | 0 | 0 | 0 |
| 21/01/2026 |
25
|
5,600 | 24.10 | 25 | 24.10 | 100 | 0 | 0.0 |
| 20/01/2026 |
23.50
|
2,800 | 23.60 | 24 | 23.50 | 0 | 0 | 0 |
| 19/01/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |