| 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) |
0.60 | 2.24% | 123,600 | -7,700 | 0 |
26.80
28
27.40
|
|
2 tháng
(2026-04-20) |
4.70 | 20.70% | 303,100 | -8,000 | 0 |
22.70
28
27.40
|
|
3 tháng
(2026-03-19) |
5.80 | 26.85% | 488,100 | -5,100 | -0.0 |
21.40
28
27.40
|
|
6 tháng
(2025-12-19) |
6.20 | 29.25% | 857,600 | 23,900 | 0.6 |
21.20
28
27.40
|
|
12 tháng
(2025-06-23) |
8.92 | 48.27% | 2,504,800 | -63,200 | -1.1 |
18.34
28
27.40
|
|
24 tháng
(2024-06-27) |
11.22 | 69.31% | 4,211,463 | 488,900 | 8.0 |
15.71
28
27.40
|
|
36 tháng
(2023-07-03) |
13.79 | 101.40% | 4,936,445 | 680,300 | 11.5 |
13.16
28
27.40
|
|
60 tháng
(2021-07-13) |
15.95 | 139.38% | 10,503,887 | 1,042,143 | 18.5 |
10.53
28
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
27.40
|
1,000 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 16/06/2026 |
27.40
|
4,800 | 27.40 | 27.80 | 27.40 | 0 | 0 | 0 |
| 15/06/2026 |
27.40
|
1,300 | 27.60 | 27.70 | 27.40 | 0 | 0 | 0 |
| 12/06/2026 |
27.50
|
5,500 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 |
| 11/06/2026 |
27.50
|
600 | 27.30 | 27.50 | 27.30 | 0 | 0 | 0 |
| 10/06/2026 |
27.30
|
3,200 | 27.30 | 27.30 | 27.30 | 0 | 3,000 | 0 |
| 09/06/2026 |
27.30
|
700 | 27.30 | 27.30 | 27.30 | 0 | 700 | 0 |
| 08/06/2026 |
27.30
|
6,300 | 27.30 | 27.30 | 27.10 | 0 | 4,400 | 0 |
| 05/06/2026 |
27.50
|
2,500 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 |
| 04/06/2026 |
27.60
|
1,100 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 |
| 03/06/2026 |
27.50
|
1,300 | 27.30 | 27.50 | 27.30 | 0 | 0 | 0 |
| 02/06/2026 |
27.50
|
1,000 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
| 01/06/2026 |
27.50
|
5,000 | 27.10 | 27.50 | 27.10 | 200 | 0 | 0 |
| 29/05/2026 |
28
|
2,300 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 28/05/2026 |
27.90
|
15,700 | 27.50 | 28 | 27.50 | 0 | 400 | 0 |
| 27/05/2026 |
27.50
|
300 | 27 | 27.50 | 27 | 0 | 100 | 0 |
| 26/05/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 25/05/2026 |
26.90
|
18,300 | 27.20 | 27.30 | 26.30 | 400 | 0 | 0 |
| 22/05/2026 |
27.20
|
15,200 | 27.30 | 27.50 | 27.20 | 400 | 0 | 0 |
| 21/05/2026 |
27.30
|
14,900 | 27.80 | 28.50 | 27.30 | 100 | 900 | 0 |
| 20/05/2026 |
27.50
|
16,200 | 27.80 | 27.80 | 27.20 | 0 | 0 | 0 |
| 19/05/2026 |
27.10
|
4,300 | 26.90 | 27.30 | 26.90 | 400 | 100 | 0 |
| 18/05/2026 |
26.80
|
2,900 | 26.90 | 26.90 | 26.30 | 400 | 0 | 0 |
| 15/05/2026 |
26.10
|
13,300 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 14/05/2026 |
26
|
6,500 | 25.90 | 26 | 25.80 | 0 | 300 | 0 |
| 13/05/2026 |
25.80
|
5,600 | 25.80 | 25.80 | 25.50 | 0 | 200 | 0 |
| 12/05/2026 |
25.40
|
13,800 | 24.90 | 25.40 | 24.90 | 300 | 300 | 0 |
| 11/05/2026 |
25
|
9,800 | 25.10 | 25.50 | 25 | 300 | 0 | 0 |
| 08/05/2026 |
24.90
|
13,600 | 24.80 | 25 | 24.70 | 0 | 0 | 0 |
| 07/05/2026 |
24.70
|
12,000 | 24.60 | 24.70 | 24.60 | 0 | 0 | 0 |
| 06/05/2026 |
24.70
|
21,400 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
| 05/05/2026 |
24.50
|
21,400 | 24.60 | 24.70 | 24.50 | 0 | 0 | 0 |
| 04/05/2026 |
24.60
|
9,400 | 24.40 | 24.80 | 24.40 | 0 | 0 | 0 |
| 29/04/2026 |
24.20
|
3,000 | 24.20 | 24.30 | 24.20 | 200 | 0 | 0 |
| 28/04/2026 |
24.10
|
22,200 | 24 | 25.50 | 24 | 0 | 0 | 0 |
| 24/04/2026 |
23.80
|
1,300 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
| 23/04/2026 |
23.80
|
11,100 | 23.80 | 24.80 | 23.80 | 300 | 0 | 0 |
| 22/04/2026 |
23.80
|
11,300 | 23 | 24 | 22.80 | 0 | 600 | 0 |
| 21/04/2026 |
22.80
|
3,800 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
| 20/04/2026 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 17/04/2026 |
22.70
|
6,100 | 22.90 | 22.90 | 22.60 | 0 | 3,400 | 0 |
| 16/04/2026 |
22.90
|
14,000 | 22.90 | 22.90 | 22.80 | 7,800 | 0 | 0 |
| 15/04/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 14/04/2026 |
22.50
|
4,400 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 13/04/2026 |
22.50
|
9,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 10/04/2026 |
22.70
|
10,800 | 22.40 | 22.70 | 22.30 | 0 | 200 | 0 |
| 09/04/2026 |
22.70
|
1,500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 08/04/2026 |
22.30
|
15,100 | 22.10 | 22.30 | 22.10 | 0 | 0 | 0 |
| 07/04/2026 |
22.20
|
8,200 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 06/04/2026 |
22.40
|
5,500 | 22.30 | 22.40 | 22 | 0 | 0 | 0 |
| 03/04/2026 |
22.40
|
13,600 | 22.30 | 22.40 | 22 | 0 | 0 | 0 |
| 02/04/2026 |
22.40
|
50,000 | 22.10 | 22.90 | 22.10 | 0 | 0 | 0 |
| 01/04/2026 |
22.80
|
19,000 | 22.80 | 22.80 | 22.80 | 100 | 0 | 0.0 |
| 31/03/2026 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 30/03/2026 |
22.80
|
3,700 | 22.20 | 22.80 | 22.20 | 0 | 0 | 0 |
| 27/03/2026 |
21.70
|
700 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 26/03/2026 |
21.70
|
1,300 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 25/03/2026 |
22
|
13,500 | 22.20 | 22.80 | 21.70 | 0 | 0 | 0 |
| 24/03/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 23/03/2026 |
21.40
|
4,100 | 21.40 | 21.50 | 21.30 | 200 | 2,400 | -0.0 |
| 20/03/2026 |
21.60
|
1,800 | 21.60 | 21.60 | 21.60 | 400 | 0 | 0.0 |
| 19/03/2026 |
21.60
|
2,600 | 21.70 | 21.70 | 21.60 | 400 | 0 | 0.0 |
| 18/03/2026 |
21.60
|
700 | 21.90 | 21.90 | 21.60 | 0 | 0 | 0 |
| 17/03/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/03/2026 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/03/2026 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 1,200 | 0 | 0.0 |
| 12/03/2026 |
22.20
|
5,300 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 11/03/2026 |
22
|
1,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/03/2026 |
21.50
|
13,200 | 21.50 | 21.50 | 21.30 | 0 | 700 | -0.0 |
| 09/03/2026 |
21.20
|
16,200 | 21.50 | 21.50 | 21.10 | 0 | 700 | -0.0 |
| 06/03/2026 |
22
|
14,300 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 05/03/2026 |
22.30
|
800 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 04/03/2026 |
22.30
|
1,100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 03/03/2026 |
22.30
|
15,500 | 22.50 | 22.50 | 22.30 | 100 | 0 | 0.0 |
| 02/03/2026 |
22.50
|
8,500 | 22.70 | 23 | 22.50 | 0 | 0 | 0 |
| 27/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 26/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 200 | 100 | 0.0 |
| 25/02/2026 |
22.50
|
3,100 | 22.20 | 22.50 | 22.20 | 300 | 0 | 0.0 |
| 24/02/2026 |
22.50
|
11,300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 23/02/2026 |
22.50
|
400 | 22.90 | 23 | 22.50 | 0 | 0 | 0 |
| 13/02/2026 |
22.90
|
3,000 | 22.90 | 22.90 | 22.90 | 2,400 | 900 | 0.0 |
| 12/02/2026 |
22.90
|
15,900 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 11/02/2026 |
22
|
2,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/02/2026 |
22
|
7,000 | 22.60 | 23.10 | 22 | 0 | 0 | 0 |
| 09/02/2026 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 06/02/2026 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 500 | 0 | 0.0 |
| 05/02/2026 |
22
|
3,200 | 22.70 | 22.70 | 21.70 | 500 | 0 | 0.0 |
| 04/02/2026 |
22.60
|
2,800 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
| 03/02/2026 |
22.10
|
10,800 | 22 | 23 | 21.80 | 0 | 100 | -0.0 |
| 02/02/2026 |
21.80
|
9,200 | 22.40 | 22.40 | 21.60 | 0 | 100 | -0.0 |
| 30/01/2026 |
22.40
|
700 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 29/01/2026 |
22.50
|
4,300 | 22.50 | 22.80 | 22.50 | 0 | 0 | 0 |
| 28/01/2026 |
22.40
|
200 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 |
| 27/01/2026 |
22.20
|
1,600 | 22.20 | 22.20 | 22.20 | 100 | 3,300 | -0.1 |
| 26/01/2026 |
22.20
|
17,100 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 23/01/2026 |
22.20
|
500 | 22.20 | 22.20 | 22.20 | 0 | 1,300 | -0.0 |
| 22/01/2026 |
23
|
3,300 | 23 | 23 | 23 | 0 | 3,700 | -0.1 |
| 21/01/2026 |
23
|
8,800 | 23 | 23 | 22.20 | 500 | 0 | 0.0 |
| 20/01/2026 |
23.20
|
27,500 | 22.80 | 23.20 | 22.80 | 0 | 100 | -0.0 |
| 19/01/2026 |
23
|
9,500 | 22.90 | 24.30 | 22.50 | 1,300 | 200 | 0.0 |