| 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) |
-0.10 | -0.42% | 299,600 | 3,700 | 0 |
22.60
24
23.75
|
|
2 tháng
(2026-04-20) |
0.05 | 0.21% | 535,000 | -5,400 | 0 |
22.60
24.10
23.75
|
|
3 tháng
(2026-03-19) |
-0.40 | -1.65% | 928,200 | -10,405 | 0.0 |
22.60
24.90
23.75
|
|
6 tháng
(2025-12-19) |
4.45 | 22.88% | 5,551,800 | -12,505 | 0.0 |
19.30
27.50
23.75
|
|
12 tháng
(2025-06-23) |
5.10 | 27.13% | 8,565,300 | -28,905 | -0.2 |
18.80
27.50
23.75
|
|
24 tháng
(2024-06-27) |
-1.25 | -4.97% | 13,629,700 | 16,295 | 0.7 |
17.20
27.50
23.75
|
|
36 tháng
(2023-07-03) |
0.37 | 1.56% | 23,080,900 | 345 | 0.5 |
17.20
28.62
23.75
|
|
60 tháng
(2021-07-13) |
9.15 | 61.98% | 40,194,198 | -7,535 | -0.1 |
14.75
36.87
23.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
23.75
|
6,700 | 23.90 | 23.90 | 23.60 | 0 | 600 | 0 |
| 16/06/2026 |
23.90
|
18,700 | 22.90 | 23.90 | 22.85 | 0 | 1,800 | 0 |
| 15/06/2026 |
22.90
|
13,300 | 23.20 | 23.20 | 22.45 | 700 | 0 | 0 |
| 12/06/2026 |
23.25
|
5,700 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 11/06/2026 |
23.25
|
700 | 23.30 | 23.30 | 23.10 | 0 | 100 | 0 |
| 10/06/2026 |
23.30
|
5,900 | 23.40 | 23.95 | 22.90 | 400 | 0 | 0 |
| 09/06/2026 |
23.45
|
6,000 | 22.60 | 23.55 | 22.40 | 0 | 1,200 | 0 |
| 08/06/2026 |
22.60
|
18,700 | 24.40 | 24.40 | 22.60 | 100 | 300 | 0 |
| 05/06/2026 |
22.90
|
3,300 | 22.50 | 23 | 22.30 | 100 | 0 | 0 |
| 04/06/2026 |
23.10
|
11,200 | 23.05 | 23.45 | 22.50 | 0 | 100 | 0 |
| 03/06/2026 |
23
|
2,900 | 23.25 | 23.35 | 22.80 | 0 | 0 | 0 |
| 02/06/2026 |
23.30
|
17,600 | 23.70 | 23.70 | 22.30 | 1,500 | 0 | 0 |
| 01/06/2026 |
23.55
|
1,300 | 23.35 | 24 | 22.65 | 100 | 0 | 0 |
| 29/05/2026 |
23
|
53,500 | 23.20 | 23.35 | 23 | 0 | 600 | 0 |
| 28/05/2026 |
23.40
|
2,300 | 23.70 | 23.70 | 23.15 | 0 | 900 | 0 |
| 27/05/2026 |
23.50
|
3,900 | 22.80 | 23.50 | 22.80 | 0 | 0 | 0 |
| 26/05/2026 |
23.30
|
9,300 | 23.40 | 23.65 | 22.90 | 800 | 1,000 | 0 |
| 25/05/2026 |
23.40
|
14,100 | 23.85 | 23.85 | 23 | 0 | 0 | 0 |
| 22/05/2026 |
23.45
|
16,000 | 23.90 | 23.90 | 23 | 2,200 | 600 | 0 |
| 21/05/2026 |
23.25
|
12,000 | 24.80 | 24.80 | 23.20 | 0 | 1,300 | 0 |
| 20/05/2026 |
23.85
|
18,800 | 23.95 | 24.50 | 23.10 | 4,400 | 0 | 0 |
| 19/05/2026 |
24
|
27,000 | 24.80 | 24.80 | 23.80 | 300 | 0 | 0 |
| 18/05/2026 |
24
|
37,400 | 23.60 | 25 | 23.60 | 1,000 | 0 | 0 |
| 15/05/2026 |
23.55
|
14,200 | 23.25 | 23.80 | 23.10 | 0 | 0 | 0 |
| 14/05/2026 |
23.40
|
5,800 | 22.70 | 23.60 | 22.70 | 0 | 800 | 0 |
| 13/05/2026 |
23.40
|
10,600 | 23.10 | 23.90 | 23.10 | 800 | 100 | 0 |
| 12/05/2026 |
23.60
|
15,600 | 23.50 | 23.85 | 23.45 | 0 | 600 | 0 |
| 11/05/2026 |
23.55
|
16,400 | 24 | 24 | 23.55 | 100 | 5,800 | 0 |
| 08/05/2026 |
23.90
|
3,200 | 24.35 | 24.35 | 23.70 | 0 | 200 | 0 |
| 07/05/2026 |
23.80
|
9,300 | 24.30 | 24.40 | 23.80 | 0 | 0 | 0 |
| 06/05/2026 |
23.90
|
15,600 | 23.60 | 23.95 | 23.60 | 600 | 100 | 0 |
| 05/05/2026 |
23.90
|
11,700 | 23.95 | 24.10 | 23.85 | 0 | 0 | 0 |
| 04/05/2026 |
23.95
|
18,700 | 24.45 | 24.50 | 23.65 | 100 | 0 | 0 |
| 29/04/2026 |
23.95
|
3,300 | 24.05 | 24.40 | 23.65 | 0 | 1,400 | 0 |
| 28/04/2026 |
24
|
6,500 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 24/04/2026 |
24.05
|
5,300 | 24.30 | 24.40 | 23.50 | 500 | 600 | 0 |
| 23/04/2026 |
24.10
|
45,800 | 24.05 | 24.50 | 23.55 | 200 | 1,500 | 0 |
| 22/04/2026 |
24.10
|
26,600 | 23.85 | 25 | 23.85 | 0 | 300 | 0 |
| 21/04/2026 |
23.55
|
19,400 | 23.60 | 24 | 23.55 | 0 | 0 | 0 |
| 20/04/2026 |
23.85
|
7,400 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 17/04/2026 |
23.75
|
7,000 | 24 | 24 | 23.45 | 0 | 0 | 0 |
| 16/04/2026 |
23.95
|
17,200 | 24.05 | 24.20 | 23.80 | 0 | 1,300 | 0 |
| 15/04/2026 |
24
|
3,700 | 24.20 | 24.20 | 23.85 | 0 | 0 | 0 |
| 14/04/2026 |
24
|
4,000 | 23.90 | 24.10 | 23.85 | 0 | 0 | 0 |
| 13/04/2026 |
24.10
|
3,500 | 24.05 | 24.35 | 23.90 | 0 | 100 | 0 |
| 10/04/2026 |
24.05
|
2,200 | 24.45 | 24.45 | 23.75 | 100 | 0 | 0 |
| 09/04/2026 |
24
|
1,300 | 24.60 | 24.60 | 24 | 0 | 500 | 0 |
| 08/04/2026 |
24.10
|
20,600 | 23.85 | 24.35 | 23.60 | 0 | 0 | 0 |
| 07/04/2026 |
23.50
|
20,600 | 23.55 | 24.15 | 23.25 | 0 | 100 | 0 |
| 06/04/2026 |
23.55
|
14,500 | 24.10 | 24.10 | 23.20 | 0 | 200 | 0 |
| 03/04/2026 |
23.50
|
10,600 | 24.20 | 24.20 | 23.50 | 0 | 600 | 0 |
| 02/04/2026 |
23.80
|
9,300 | 24.10 | 24.10 | 23.50 | 0 | 400 | 0 |
| 01/04/2026 |
23.85
|
12,200 | 24.45 | 24.45 | 23.80 | 200 | 0 | 0 |
| 31/03/2026 |
23.85
|
21,300 | 24 | 24.40 | 23.85 | 0 | 0 | 0 |
| 30/03/2026 |
24
|
41,000 | 23.55 | 24.65 | 23.55 | 0 | 0 | 0 |
| 27/03/2026 |
24.30
|
24,300 | 24.90 | 24.90 | 24 | 2,300 | 1,800 | 0 |
| 26/03/2026 |
24.60
|
29,000 | 24.70 | 24.85 | 24.10 | 2,700 | 1,000 | 0 |
| 25/03/2026 |
24.65
|
50,100 | 24 | 24.70 | 23.45 | 1,900 | 2,590 | 0 |
| 24/03/2026 |
23.60
|
22,600 | 24.95 | 24.95 | 23.45 | 1,000 | 715 | 0 |
| 23/03/2026 |
24
|
15,800 | 24.90 | 25.20 | 24 | 0 | 4,200 | 0 |
| 20/03/2026 |
24.90
|
42,100 | 24.95 | 25.50 | 23.45 | 0 | 0 | 0 |
| 19/03/2026 |
24.30
|
20,300 | 24.05 | 24.40 | 23.80 | 300 | 0 | 0.0 |
| 18/03/2026 |
24.40
|
21,000 | 25 | 25 | 24.20 | 800 | 200 | 0.0 |
| 17/03/2026 |
24.35
|
27,800 | 24.50 | 25 | 24.35 | 600 | 1,900 | -0.0 |
| 16/03/2026 |
24.50
|
26,200 | 25.70 | 25.70 | 24.50 | 2,100 | 3,100 | -0.0 |
| 13/03/2026 |
25
|
61,700 | 25.50 | 25.50 | 24.55 | 2,100 | 3,100 | -0.0 |
| 12/03/2026 |
25
|
43,700 | 25.45 | 25.45 | 24.45 | 0 | 0 | 0 |
| 11/03/2026 |
25.15
|
48,900 | 25.15 | 25.80 | 25 | 1,600 | 0 | 0.0 |
| 10/03/2026 |
25.15
|
82,800 | 24.80 | 25.20 | 23.95 | 300 | 0 | 0.0 |
| 09/03/2026 |
24.30
|
135,300 | 25.45 | 26.50 | 24.30 | 300 | 0 | 0.0 |
| 06/03/2026 |
26.10
|
39,900 | 26.70 | 27 | 26.10 | 0 | 0 | 0 |
| 05/03/2026 |
26.80
|
54,800 | 27.45 | 27.45 | 26.80 | 7,400 | 500 | 0.2 |
| 04/03/2026 |
27
|
85,000 | 27.30 | 28 | 25.65 | 0 | 0 | 0 |
| 03/03/2026 |
27.30
|
72,200 | 27.60 | 28.50 | 26.60 | 500 | 6,800 | -0.2 |
| 02/03/2026 |
27.50
|
139,500 | 26 | 28 | 25.80 | 200 | 1,500 | -0.0 |
| 27/02/2026 |
26.30
|
94,100 | 26.20 | 26.35 | 25.85 | 2,500 | 0 | 0.1 |
| 26/02/2026 |
26.15
|
106,200 | 26.30 | 26.60 | 25.75 | 1,600 | 0 | 0.0 |
| 25/02/2026 |
25.85
|
130,100 | 24.70 | 26.40 | 24.40 | 9,400 | 1,000 | 0.2 |
| 24/02/2026 |
24.70
|
36,300 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
| 23/02/2026 |
24.90
|
36,300 | 25.15 | 25.15 | 24.45 | 0 | 500 | -0.0 |
| 13/02/2026 |
24.25
|
12,000 | 24.20 | 24.65 | 24.20 | 0 | 0 | 0 |
| 12/02/2026 |
24.55
|
1,900 | 24.70 | 24.70 | 24.55 | 100 | 1,100 | -0.0 |
| 11/02/2026 |
24.60
|
21,100 | 24.90 | 24.90 | 24 | 0 | 900 | -0.0 |
| 10/02/2026 |
24.45
|
72,300 | 25.25 | 25.25 | 23.65 | 200 | 4,000 | -0.1 |
| 09/02/2026 |
24.60
|
70,400 | 24.50 | 24.80 | 24.30 | 8,200 | 0 | 0.2 |
| 06/02/2026 |
24.25
|
82,000 | 24.55 | 24.55 | 23.70 | 8,200 | 0 | 0.2 |
| 05/02/2026 |
24.55
|
118,000 | 25.45 | 25.90 | 23.70 | 4,500 | 200 | 0.1 |
| 04/02/2026 |
25.35
|
179,600 | 25.90 | 25.95 | 25.10 | 0 | 0 | 0 |
| 03/02/2026 |
25.25
|
219,000 | 26.50 | 26.50 | 25.20 | 200 | 1,500 | -0.0 |
| 02/02/2026 |
25.10
|
328,200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 30/01/2026 |
23.50
|
114,600 | 22.50 | 23.70 | 22.45 | 0 | 1,800 | -0.0 |
| 29/01/2026 |
22.45
|
36,600 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 28/01/2026 |
22.45
|
34,300 | 22.75 | 22.80 | 22.15 | 0 | 0 | 0 |
| 27/01/2026 |
22.45
|
17,600 | 22.95 | 22.95 | 22.15 | 0 | 0 | 0 |
| 26/01/2026 |
22.55
|
51,800 | 23 | 23 | 22 | 3,300 | 0 | 0.1 |
| 23/01/2026 |
22.80
|
54,100 | 22.70 | 23 | 22.40 | 0 | 900 | -0.0 |
| 22/01/2026 |
22.45
|
89,700 | 22.40 | 23.20 | 22.30 | 400 | 0 | 0.0 |
| 21/01/2026 |
22.80
|
103,400 | 23.55 | 23.55 | 22.30 | 0 | 0 | 0 |
| 20/01/2026 |
23.30
|
95,700 | 23.85 | 23.85 | 22.80 | 1,000 | 0 | 0.0 |
| 19/01/2026 |
23.30
|
229,500 | 24.60 | 25.20 | 22.60 | 1,100 | 800 | 0.0 |