| 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) |
-0.65 | -2.76% | 24,700 | -900 | 0 |
22.50
24
22.80
|
|
2 tháng
(2026-04-20) |
-2.35 | -9.31% | 229,500 | -1,600 | 0 |
22.50
25.70
22.80
|
|
3 tháng
(2026-03-19) |
-0.70 | -2.97% | 280,300 | -3,100 | 0.0 |
22.50
25.70
22.80
|
|
6 tháng
(2025-12-19) |
-0.45 | -1.93% | 867,700 | -27,900 | -0.6 |
22.50
27.70
22.80
|
|
12 tháng
(2025-06-23) |
-2.20 | -8.75% | 2,262,300 | -342,500 | -3.8 |
22.50
27.70
22.80
|
|
24 tháng
(2024-06-27) |
-8.95 | -28.10% | 3,584,100 | -601,394 | -12.0 |
22.50
32.26
22.80
|
|
36 tháng
(2023-07-03) |
-11.47 | -33.37% | 5,725,200 | -315,762 | -0.2 |
22.50
44.68
22.80
|
|
60 tháng
(2021-07-13) |
3.82 | 20% | 12,671,100 | -414,677 | 2.5 |
18.21
44.68
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
22.80
|
600 | 22.90 | 22.90 | 22.80 | 0 | 0 | 0 |
| 16/06/2026 |
22.90
|
1,900 | 22.85 | 22.90 | 22.85 | 0 | 0 | 0 |
| 15/06/2026 |
22.90
|
1,200 | 22.45 | 22.90 | 22.45 | 0 | 0 | 0 |
| 12/06/2026 |
22.50
|
400 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 11/06/2026 |
22.55
|
1,300 | 22.60 | 22.60 | 22.55 | 0 | 0 | 0 |
| 10/06/2026 |
22.50
|
2,500 | 22.50 | 22.55 | 22.50 | 0 | 1,100 | 0 |
| 09/06/2026 |
22.50
|
1,700 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |
| 08/06/2026 |
23.70
|
200 | 23.85 | 23.85 | 23.70 | 0 | 0 | 0 |
| 05/06/2026 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 04/06/2026 |
22.95
|
3,700 | 22.90 | 23.95 | 22.90 | 200 | 0 | 0 |
| 03/06/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/06/2026 |
22.90
|
2,100 | 23.90 | 24 | 22.90 | 0 | 0 | 0 |
| 01/06/2026 |
23.80
|
2,200 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 29/05/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 28/05/2026 |
23.90
|
900 | 22.40 | 23.90 | 22.40 | 0 | 0 | 0 |
| 27/05/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/05/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/05/2026 |
24
|
1,000 | 23.45 | 24.05 | 23.45 | 0 | 0 | 0 |
| 22/05/2026 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 21/05/2026 |
23.45
|
700 | 23.45 | 23.45 | 22.70 | 0 | 0 | 0 |
| 20/05/2026 |
22.95
|
1,900 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 19/05/2026 |
22.95
|
1,600 | 23.10 | 23.15 | 22.95 | 100 | 100 | 0 |
| 18/05/2026 |
23.55
|
1,200 | 23 | 23.55 | 23 | 0 | 0 | 0 |
| 15/05/2026 |
23.15
|
900 | 22.80 | 23.25 | 22.80 | 100 | 100 | 0 |
| 14/05/2026 |
22.70
|
5,700 | 23.60 | 23.60 | 22.60 | 0 | 100 | 0 |
| 13/05/2026 |
22.70
|
3,500 | 23.20 | 23.65 | 22.60 | 200 | 600 | 0 |
| 12/05/2026 |
23.70
|
4,400 | 22.55 | 23.90 | 22.55 | 100 | 400 | 0 |
| 11/05/2026 |
22.50
|
11,200 | 22.40 | 23.70 | 22.40 | 700 | 1,000 | 0 |
| 08/05/2026 |
23.30
|
78,500 | 22.95 | 23.75 | 22.95 | 100 | 0 | 0 |
| 07/05/2026 |
23.95
|
3,900 | 23.40 | 23.95 | 23.35 | 200 | 0 | 0 |
| 06/05/2026 |
23.35
|
17,400 | 23.40 | 24.30 | 23.30 | 400 | 0 | 0 |
| 05/05/2026 |
24.10
|
1,600 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 04/05/2026 |
23.60
|
4,200 | 23.80 | 24.25 | 23.40 | 0 | 300 | 0 |
| 29/04/2026 |
23.35
|
3,200 | 23.40 | 24.40 | 23.25 | 0 | 0 | 0 |
| 28/04/2026 |
23.70
|
5,600 | 24.95 | 24.95 | 23.60 | 300 | 0 | 0 |
| 24/04/2026 |
23.60
|
5,000 | 24.70 | 24.70 | 23.50 | 200 | 0 | 0 |
| 23/04/2026 |
24
|
4,400 | 24 | 24.70 | 24 | 200 | 0 | 0 |
| 22/04/2026 |
24.45
|
13,500 | 26.20 | 26.20 | 24.30 | 0 | 0 | 0 |
| 21/04/2026 |
25.70
|
29,800 | 27 | 27 | 25.70 | 0 | 700 | 0 |
| 20/04/2026 |
25.25
|
12,000 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 17/04/2026 |
23.60
|
6,000 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 16/04/2026 |
23.60
|
3,300 | 23.95 | 23.95 | 23.60 | 0 | 0 | 0 |
| 15/04/2026 |
23.70
|
700 | 23.95 | 23.95 | 23.70 | 0 | 0 | 0 |
| 14/04/2026 |
23.80
|
600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 13/04/2026 |
24
|
5,500 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 10/04/2026 |
23.45
|
1,200 | 23.25 | 23.50 | 23.25 | 0 | 0 | 0 |
| 09/04/2026 |
23.60
|
1,600 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 08/04/2026 |
23.90
|
2,100 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 07/04/2026 |
23.50
|
4,100 | 23.50 | 23.55 | 23.45 | 0 | 2,200 | 0 |
| 06/04/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 03/04/2026 |
23.50
|
3,200 | 23.50 | 23.70 | 23.50 | 0 | 300 | 0 |
| 02/04/2026 |
23.50
|
900 | 23.85 | 23.85 | 23.20 | 0 | 600 | 0 |
| 01/04/2026 |
23.80
|
900 | 23.35 | 23.85 | 23.35 | 600 | 0 | 0 |
| 31/03/2026 |
23.30
|
6,000 | 23.60 | 23.60 | 23.20 | 700 | 0 | 0 |
| 30/03/2026 |
23.75
|
800 | 23.70 | 23.75 | 23.70 | 0 | 0 | 0 |
| 27/03/2026 |
23.70
|
1,100 | 23.60 | 23.70 | 23.60 | 100 | 0 | 0 |
| 26/03/2026 |
23.80
|
1,100 | 23.90 | 23.95 | 23.75 | 300 | 0 | 0 |
| 25/03/2026 |
23.95
|
1,600 | 24 | 24 | 23.75 | 0 | 400 | 0 |
| 24/03/2026 |
23.90
|
600 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
| 23/03/2026 |
23.95
|
2,400 | 23.10 | 23.95 | 23.10 | 0 | 0 | 0 |
| 20/03/2026 |
23.55
|
1,700 | 24.40 | 24.40 | 23.40 | 300 | 0 | 0.0 |
| 19/03/2026 |
23.60
|
5,300 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 18/03/2026 |
23.60
|
300 | 24.25 | 24.25 | 23.60 | 100 | 300 | -0.0 |
| 17/03/2026 |
24.25
|
5,900 | 23.35 | 24.25 | 23.05 | 0 | 200 | -0.0 |
| 16/03/2026 |
24.05
|
2,600 | 24.50 | 24.50 | 23.40 | 0 | 500 | -0.0 |
| 13/03/2026 |
24
|
2,400 | 24.15 | 24.15 | 23.95 | 0 | 500 | -0.0 |
| 12/03/2026 |
24.15
|
4,800 | 24.15 | 24.15 | 24 | 0 | 100 | -0.0 |
| 11/03/2026 |
24.15
|
1,500 | 23.95 | 24.15 | 23.90 | 0 | 0 | 0 |
| 10/03/2026 |
24
|
14,100 | 24.90 | 24.90 | 23 | 700 | 500 | 0.0 |
| 09/03/2026 |
23.35
|
36,500 | 26.55 | 26.55 | 23.25 | 700 | 500 | 0.0 |
| 06/03/2026 |
25
|
17,400 | 25.90 | 26.50 | 24.70 | 0 | 300 | -0.0 |
| 05/03/2026 |
25.50
|
19,300 | 26.25 | 26.25 | 25.40 | 100 | 1,200 | -0.0 |
| 04/03/2026 |
27.25
|
37,500 | 28 | 28.60 | 26 | 5,500 | 6,700 | -0.0 |
| 03/03/2026 |
27.70
|
69,900 | 27.85 | 27.85 | 26 | 17,600 | 600 | 0.4 |
| 02/03/2026 |
26.05
|
58,000 | 25.75 | 26.05 | 24.75 | 0 | 3,200 | -0.1 |
| 27/02/2026 |
24.35
|
14,500 | 24.55 | 24.55 | 24 | 500 | 1,300 | -0.0 |
| 26/02/2026 |
24
|
2,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 25/02/2026 |
24.30
|
4,500 | 24 | 24.50 | 24 | 0 | 1,000 | -0.0 |
| 24/02/2026 |
24.05
|
3,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 23/02/2026 |
24.10
|
9,200 | 24.05 | 24.20 | 24 | 0 | 0 | 0 |
| 13/02/2026 |
24.05
|
500 | 24 | 24.05 | 24 | 0 | 0 | 0 |
| 12/02/2026 |
23.95
|
5,900 | 24.20 | 24.20 | 23.70 | 0 | 1,300 | -0.0 |
| 11/02/2026 |
24.20
|
5,000 | 23.65 | 24.20 | 23.60 | 0 | 900 | -0.0 |
| 10/02/2026 |
24
|
600 | 24.55 | 24.55 | 23.70 | 0 | 0 | 0 |
| 09/02/2026 |
24.10
|
78,000 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
| 06/02/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 05/02/2026 |
24.30
|
6,500 | 24.70 | 24.70 | 23.75 | 400 | 5,400 | -0.1 |
| 04/02/2026 |
24.70
|
2,100 | 24.05 | 24.75 | 24 | 0 | 1,500 | -0.0 |
| 03/02/2026 |
24.35
|
10,500 | 24.35 | 24.40 | 24.05 | 0 | 3,200 | -0.1 |
| 02/02/2026 |
24.35
|
5,200 | 24.20 | 24.35 | 24.10 | 0 | 1,000 | -0.0 |
| 30/01/2026 |
24.20
|
8,700 | 24.20 | 24.40 | 24 | 0 | 1,200 | -0.0 |
| 29/01/2026 |
24.20
|
2,200 | 24.10 | 24.20 | 24.10 | 0 | 200 | -0.0 |
| 28/01/2026 |
24.10
|
24,000 | 23.80 | 24.30 | 23.80 | 200 | 6,300 | -0.1 |
| 27/01/2026 |
23.80
|
1,700 | 23.60 | 24.10 | 23.60 | 0 | 500 | -0.0 |
| 26/01/2026 |
23.80
|
9,200 | 24.20 | 24.20 | 23.65 | 0 | 1,600 | -0.0 |
| 23/01/2026 |
23.90
|
2,300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 22/01/2026 |
23.95
|
4,600 | 23.80 | 24.40 | 23.80 | 0 | 1,100 | -0.0 |
| 21/01/2026 |
23.90
|
9,100 | 23.90 | 24 | 23.60 | 0 | 1,600 | -0.0 |
| 20/01/2026 |
23.90
|
7,200 | 24.30 | 24.30 | 23.90 | 0 | 1,800 | -0.0 |
| 19/01/2026 |
24.10
|
2,000 | 24.20 | 24.20 | 24.10 | 0 | 300 | -0.0 |