| 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) |
1.80 | 5.96% | 116,300 | 0 | 0 |
28.40
32
30
|
|
2 tháng
(2026-04-20) |
3.50 | 12.28% | 194,500 | 0 | 0 |
28.40
32
30
|
|
3 tháng
(2026-03-19) |
-4.70 | -12.81% | 403,300 | 0 | 0 |
28.40
36.70
30
|
|
6 tháng
(2025-12-19) |
7 | 28% | 926,800 | 0 | 0 |
24
36.80
30
|
|
12 tháng
(2025-06-23) |
-1.50 | -4.48% | 2,577,000 | 0 | 0 |
24
36.80
30
|
|
24 tháng
(2024-06-27) |
5.10 | 18.96% | 5,823,502 | 0 | 0 |
21
48.50
30
|
|
36 tháng
(2023-07-03) |
12.80 | 66.67% | 8,604,099 | 0 | 0 |
14
48.50
30
|
|
60 tháng
(2021-07-13) |
25 | 357.14% | 18,014,159 | 0 | 0 |
6.10
146.70
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
30
|
37,700 | 32 | 32 | 30 | 0 | 0 | 0 |
| 16/06/2026 |
32
|
9,100 | 31.50 | 32 | 31.50 | 0 | 0 | 0 |
| 15/06/2026 |
31.40
|
1,800 | 31.50 | 31.50 | 31.40 | 0 | 0 | 0 |
| 12/06/2026 |
30
|
9,200 | 30 | 30.30 | 29.90 | 0 | 0 | 0 |
| 11/06/2026 |
30.10
|
6,000 | 31.10 | 31.10 | 30.10 | 0 | 0 | 0 |
| 10/06/2026 |
31.50
|
42,300 | 29.70 | 32.20 | 29.70 | 0 | 0 | 0 |
| 09/06/2026 |
29.10
|
5,200 | 29 | 29.20 | 29 | 0 | 0 | 0 |
| 08/06/2026 |
29.10
|
4,100 | 27.20 | 29.30 | 27.20 | 0 | 0 | 0 |
| 05/06/2026 |
29.10
|
1,500 | 29.30 | 29.30 | 29.10 | 0 | 0 | 0 |
| 04/06/2026 |
29.80
|
16,100 | 30 | 30 | 29.80 | 0 | 0 | 0 |
| 03/06/2026 |
30.90
|
2,200 | 29 | 30.90 | 29 | 0 | 0 | 0 |
| 02/06/2026 |
28.50
|
800 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 01/06/2026 |
28.40
|
2,400 | 29.90 | 29.90 | 28.40 | 0 | 0 | 0 |
| 29/05/2026 |
28.60
|
2,300 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 |
| 28/05/2026 |
29
|
500 | 29 | 29 | 29 | 0 | 0 | 0 |
| 27/05/2026 |
29.10
|
200 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
| 26/05/2026 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
| 25/05/2026 |
29.30
|
200 | 29.70 | 29.70 | 29.30 | 0 | 0 | 0 |
| 22/05/2026 |
30.50
|
600 | 29.50 | 30.50 | 29.50 | 0 | 0 | 0 |
| 21/05/2026 |
29.50
|
2,200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 20/05/2026 |
29.60
|
800 | 30 | 30 | 29.60 | 0 | 0 | 0 |
| 19/05/2026 |
31.20
|
2,800 | 32 | 32 | 30.20 | 0 | 0 | 0 |
| 18/05/2026 |
30.20
|
5,900 | 32 | 32.80 | 30.10 | 0 | 0 | 0 |
| 15/05/2026 |
30.70
|
17,000 | 28.60 | 32.90 | 28 | 0 | 0 | 0 |
| 14/05/2026 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 13/05/2026 |
29
|
4,700 | 29 | 29 | 28.70 | 0 | 0 | 0 |
| 12/05/2026 |
29
|
1,200 | 29.10 | 29.10 | 29 | 0 | 0 | 0 |
| 11/05/2026 |
29.10
|
2,400 | 29.30 | 29.30 | 29.10 | 0 | 0 | 0 |
| 08/05/2026 |
29.80
|
6,400 | 30.50 | 30.50 | 29 | 0 | 0 | 0 |
| 07/05/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 06/05/2026 |
30.70
|
1,800 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 05/05/2026 |
30.70
|
4,500 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
| 04/05/2026 |
31
|
1,500 | 30.70 | 31 | 30.70 | 0 | 0 | 0 |
| 29/04/2026 |
31.50
|
4,700 | 30.50 | 31.50 | 30.50 | 0 | 0 | 0 |
| 28/04/2026 |
30.70
|
5,500 | 30.40 | 30.70 | 30.40 | 0 | 0 | 0 |
| 24/04/2026 |
30.80
|
5,700 | 29.50 | 30.90 | 29.50 | 0 | 0 | 0 |
| 23/04/2026 |
29
|
7,800 | 29.40 | 32.70 | 28.90 | 0 | 0 | 0 |
| 22/04/2026 |
28.90
|
1,600 | 28.70 | 28.90 | 28.50 | 0 | 0 | 0 |
| 21/04/2026 |
29
|
5,200 | 28.50 | 29 | 28.40 | 0 | 0 | 0 |
| 20/04/2026 |
28.50
|
8,200 | 28.50 | 29.60 | 28.20 | 0 | 0 | 0 |
| 17/04/2026 |
28.50
|
3,400 | 30.90 | 30.90 | 28.40 | 0 | 0 | 0 |
| 16/04/2026 |
29
|
12,600 | 26.40 | 31.20 | 26.40 | 0 | 0 | 0 |
| 15/04/2026 |
31
|
6,500 | 31 | 31.10 | 30.90 | 0 | 0 | 0 |
| 14/04/2026 |
31
|
3,600 | 29.20 | 31 | 29.20 | 0 | 0 | 0 |
| 13/04/2026 |
30.50
|
2,000 | 31 | 31 | 30.50 | 0 | 0 | 0 |
| 10/04/2026 |
30.60
|
10,200 | 31.60 | 31.60 | 30.10 | 0 | 0 | 0 |
| 09/04/2026 |
32
|
8,500 | 32.30 | 32.30 | 31.10 | 0 | 0 | 0 |
| 08/04/2026 |
32.80
|
6,500 | 32.50 | 33 | 32.50 | 0 | 0 | 0 |
| 07/04/2026 |
32.30
|
5,800 | 32.30 | 32.50 | 32.30 | 0 | 0 | 0 |
| 06/04/2026 |
32.10
|
7,900 | 32.30 | 32.60 | 32.10 | 0 | 0 | 0 |
| 03/04/2026 |
32.60
|
6,600 | 31.20 | 32.70 | 31.20 | 0 | 0 | 0 |
| 02/04/2026 |
32.20
|
1,300 | 31.80 | 32.20 | 31.80 | 0 | 0 | 0 |
| 01/04/2026 |
31.70
|
3,800 | 32 | 32 | 31.70 | 0 | 0 | 0 |
| 31/03/2026 |
31.50
|
6,300 | 32.20 | 32.20 | 31 | 0 | 0 | 0 |
| 30/03/2026 |
32.50
|
2,800 | 34 | 34 | 32 | 0 | 0 | 0 |
| 27/03/2026 |
32
|
3,600 | 30.10 | 32.10 | 30 | 0 | 0 | 0 |
| 26/03/2026 |
30.10
|
13,900 | 31 | 31.30 | 30.10 | 0 | 0 | 0 |
| 25/03/2026 |
31
|
14,100 | 31.40 | 31.50 | 31 | 0 | 0 | 0 |
| 24/03/2026 |
31
|
16,900 | 31.80 | 32 | 31 | 0 | 0 | 0 |
| 23/03/2026 |
30.10
|
16,400 | 30.60 | 30.60 | 29.50 | 0 | 0 | 0 |
| 20/03/2026 |
33
|
33,900 | 36 | 36.50 | 32.70 | 0 | 0 | 0 |
| 19/03/2026 |
36.70
|
22,200 | 37.40 | 37.40 | 35.40 | 0 | 0 | 0 |
| 18/03/2026 |
36.80
|
66,900 | 33.90 | 36.90 | 32.70 | 0 | 0 | 0 |
| 17/03/2026 |
32.50
|
47,500 | 31 | 33 | 31 | 0 | 0 | 0 |
| 16/03/2026 |
30.80
|
36,200 | 28.90 | 31.90 | 28.90 | 0 | 0 | 0 |
| 13/03/2026 |
28.30
|
41,200 | 26.90 | 28.70 | 26.70 | 0 | 0 | 0 |
| 12/03/2026 |
26.90
|
12,200 | 26.50 | 26.90 | 26 | 0 | 0 | 0 |
| 11/03/2026 |
25.80
|
3,900 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 |
| 10/03/2026 |
25
|
5,300 | 26.40 | 26.40 | 24 | 0 | 0 | 0 |
| 09/03/2026 |
24
|
22,700 | 26 | 26 | 24 | 0 | 0 | 0 |
| 06/03/2026 |
26.20
|
6,700 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 05/03/2026 |
26
|
3,900 | 26 | 26.80 | 26 | 0 | 0 | 0 |
| 04/03/2026 |
26
|
1,100 | 25.20 | 26.10 | 25.20 | 0 | 0 | 0 |
| 03/03/2026 |
26
|
9,400 | 27.40 | 27.40 | 25.90 | 0 | 0 | 0 |
| 02/03/2026 |
26.50
|
9,900 | 27.80 | 27.80 | 25.20 | 0 | 0 | 0 |
| 27/02/2026 |
27.10
|
2,400 | 27.20 | 27.20 | 26 | 0 | 0 | 0 |
| 26/02/2026 |
27.20
|
2,300 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 25/02/2026 |
26.90
|
5,100 | 27.80 | 27.80 | 26.90 | 0 | 0 | 0 |
| 24/02/2026 |
27
|
5,500 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 23/02/2026 |
26.60
|
25,100 | 29.30 | 29.30 | 26.60 | 0 | 0 | 0 |
| 13/02/2026 |
26
|
1,000 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 12/02/2026 |
26.80
|
1,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 11/02/2026 |
26.50
|
500 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 10/02/2026 |
26
|
5,600 | 25.80 | 27.20 | 25.80 | 0 | 0 | 0 |
| 09/02/2026 |
25.90
|
2,600 | 27.70 | 27.70 | 25 | 0 | 0 | 0 |
| 06/02/2026 |
26.30
|
2,300 | 27.80 | 27.80 | 26.10 | 0 | 0 | 0 |
| 05/02/2026 |
26.80
|
1,000 | 27 | 27.40 | 26.80 | 0 | 0 | 0 |
| 04/02/2026 |
27
|
2,000 | 27.90 | 28.70 | 27 | 0 | 0 | 0 |
| 03/02/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 02/02/2026 |
26.90
|
3,500 | 27 | 29.90 | 26.90 | 0 | 0 | 0 |
| 30/01/2026 |
27
|
2,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/01/2026 |
26.90
|
400 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 28/01/2026 |
27
|
4,100 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 27/01/2026 |
27.10
|
3,200 | 27.40 | 27.40 | 26 | 0 | 0 | 0 |
| 26/01/2026 |
27
|
2,700 | 29.40 | 29.40 | 25.50 | 0 | 0 | 0 |
| 23/01/2026 |
27.60
|
5,600 | 26.60 | 27.60 | 26.30 | 0 | 0 | 0 |
| 22/01/2026 |
26.60
|
7,600 | 25.60 | 28 | 25.60 | 0 | 0 | 0 |
| 21/01/2026 |
26.70
|
10,300 | 28.30 | 28.30 | 26.70 | 0 | 0 | 0 |
| 20/01/2026 |
27.70
|
13,200 | 29.40 | 29.40 | 27.70 | 0 | 0 | 0 |
| 19/01/2026 |
29.40
|
11,900 | 33.40 | 33.40 | 28.30 | 0 | 0 | 0 |