| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
4.40 | 19.56% | 11,900 | 0 | 0 |
22.30
26.90
26.90
|
|
2 tháng
(2026-04-13) |
6.10 | 29.33% | 69,600 | 0 | 0 |
20.70
26.90
26.90
|
|
3 tháng
(2026-03-16) |
6.80 | 33.83% | 178,400 | -4,700 | 0.0 |
19.20
26.90
26.90
|
|
6 tháng
(2025-12-15) |
9.05 | 50.70% | 603,000 | -5,100 | 0 |
17.10
26.90
26.90
|
|
12 tháng
(2025-06-17) |
6.75 | 33.50% | 1,255,600 | 1,700 | 0.1 |
17.10
26.90
26.90
|
|
24 tháng
(2024-06-24) |
14.12 | 110.49% | 2,094,800 | -3,000 | 0.0 |
11.92
26.90
26.90
|
|
36 tháng
(2023-06-28) |
17.81 | 195.87% | 2,776,700 | 9,000 | 0.2 |
8.49
26.90
26.90
|
|
60 tháng
(2021-07-08) |
19.10 | 244.94% | 5,179,800 | 5,900 | -0.2 |
6.71
26.90
26.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 11/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 10/06/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 09/06/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 08/06/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/06/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/06/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 03/06/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 02/06/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 01/06/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 29/05/2026 |
23.50
|
7,500 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 28/05/2026 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 27/05/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 26/05/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 25/05/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 22/05/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 21/05/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 20/05/2026 |
23
|
1,900 | 22.10 | 23 | 22.10 | 0 | 0 | 0 |
| 19/05/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 18/05/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/05/2026 |
25
|
900 | 22.50 | 25 | 22.50 | 0 | 0 | 0 |
| 14/05/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 13/05/2026 |
22.50
|
1,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 24/04/2026 |
22.40
|
12,400 | 22 | 22.90 | 22 | 0 | 0 | 0 |
| 23/04/2026 |
22
|
9,600 | 19.40 | 22 | 19.40 | 0 | 0 | 0 |
| 22/04/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 21/04/2026 |
20.80
|
800 | 20.75 | 20.80 | 20.75 | 0 | 0 | 0 |
| 20/04/2026 |
20.70
|
500 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 17/04/2026 |
20.70
|
600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 16/04/2026 |
20.70
|
7,500 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
| 15/04/2026 |
20.90
|
10,000 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 14/04/2026 |
20.70
|
16,300 | 20.55 | 20.70 | 20.50 | 0 | 0 | 0 |
| 13/04/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 10/04/2026 |
20.80
|
2,800 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
| 09/04/2026 |
20.50
|
3,100 | 20.45 | 20.50 | 20.45 | 0 | 0 | 0 |
| 08/04/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 07/04/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 06/04/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/04/2026 |
20
|
3,100 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 02/04/2026 |
21.35
|
100 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
| 01/04/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 31/03/2026 |
20.10
|
7,100 | 19.70 | 20.10 | 19.70 | 0 | 5,000 | 0 |
| 30/03/2026 |
20.50
|
5,000 | 20.40 | 20.50 | 20.40 | 200 | 0 | 0 |
| 27/03/2026 |
20.30
|
500 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 26/03/2026 |
20.40
|
1,100 | 20.35 | 20.40 | 20.35 | 0 | 0 | 0 |
| 25/03/2026 |
20.35
|
4,400 | 20.50 | 20.50 | 20.05 | 0 | 0 | 0 |
| 24/03/2026 |
20.50
|
8,200 | 20 | 20.50 | 20 | 0 | 300 | 0 |
| 23/03/2026 |
19.20
|
4,500 | 18.80 | 19.20 | 18.80 | 0 | 0 | 0 |
| 20/03/2026 |
20
|
53,400 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 19/03/2026 |
21.50
|
1,100 | 21 | 21.50 | 21 | 0 | 0 | 0 |
| 18/03/2026 |
21.50
|
4,100 | 20.10 | 21.50 | 20.10 | 0 | 0 | 0 |
| 17/03/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 16/03/2026 |
20.10
|
10,200 | 20.10 | 20.10 | 20.05 | 400 | 0 | 0.0 |
| 13/03/2026 |
20
|
5,500 | 22.65 | 22.65 | 20 | 400 | 0 | 0.0 |
| 12/03/2026 |
21.20
|
3,600 | 20.15 | 21.25 | 20.15 | 0 | 700 | -0.0 |
| 11/03/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 10/03/2026 |
19.90
|
2,900 | 21.15 | 21.15 | 19.90 | 100 | 0 | 0.0 |
| 09/03/2026 |
19.80
|
17,800 | 20.50 | 20.50 | 19.55 | 100 | 0 | 0.0 |
| 06/03/2026 |
21
|
5,100 | 20 | 21 | 20 | 200 | 0 | 0.0 |
| 05/03/2026 |
20
|
1,700 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/03/2026 |
19.90
|
2,100 | 21.10 | 21.10 | 19.90 | 0 | 0 | 0 |
| 03/03/2026 |
21.10
|
300 | 21.10 | 21.10 | 21.10 | 0 | 500 | -0.0 |
| 02/03/2026 |
21.10
|
5,500 | 20.60 | 21.15 | 20.60 | 0 | 0 | 0 |
| 27/02/2026 |
19.80
|
1,600 | 19.80 | 20 | 19.80 | 0 | 200 | -0.0 |
| 26/02/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/02/2026 |
20
|
3,500 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 24/02/2026 |
19.90
|
2,000 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 23/02/2026 |
19.80
|
10,200 | 19.70 | 19.80 | 19.70 | 0 | 0 | 0 |
| 13/02/2026 |
19.90
|
5,500 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 12/02/2026 |
19.85
|
1,000 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 11/02/2026 |
19.95
|
700 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 10/02/2026 |
19.95
|
1,100 | 20 | 20 | 19.95 | 0 | 0 | 0 |
| 09/02/2026 |
20
|
6,000 | 21 | 21 | 20 | 500 | 0 | 0.0 |
| 06/02/2026 |
20
|
3,800 | 20 | 20 | 20 | 500 | 0 | 0.0 |
| 05/02/2026 |
20
|
2,100 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 04/02/2026 |
20
|
6,800 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 03/02/2026 |
19.80
|
8,700 | 20 | 20 | 19.65 | 0 | 0 | 0 |
| 02/02/2026 |
20
|
14,900 | 20.15 | 20.15 | 19.95 | 300 | 0 | 0.0 |
| 30/01/2026 |
20.30
|
700 | 20 | 20.30 | 20 | 0 | 0 | 0 |
| 29/01/2026 |
20
|
14,000 | 20 | 20.05 | 20 | 0 | 0 | 0 |
| 28/01/2026 |
20
|
30,400 | 20.55 | 21.45 | 19.85 | 0 | 0 | 0 |
| 27/01/2026 |
20.60
|
23,200 | 20.65 | 20.70 | 19.55 | 0 | 0 | 0 |
| 26/01/2026 |
19.50
|
19,900 | 20.40 | 20.95 | 19.50 | 0 | 0 | 0 |
| 23/01/2026 |
19.65
|
1,600 | 20.45 | 20.45 | 19.65 | 0 | 0 | 0 |
| 22/01/2026 |
19.25
|
26,100 | 19.75 | 20.30 | 19.25 | 0 | 0 | 0 |
| 21/01/2026 |
19
|
27,500 | 19.60 | 19.80 | 19 | 0 | 0 | 0 |
| 20/01/2026 |
19.65
|
55,500 | 19 | 19.65 | 18.95 | 0 | 100 | -0.0 |
| 19/01/2026 |
19
|
30,300 | 19.85 | 19.85 | 19 | 0 | 0 | 0 |
| 16/01/2026 |
19.95
|
5,100 | 19 | 19.95 | 19 | 0 | 0 | 0 |
| 15/01/2026 |
19
|
31,100 | 19 | 19 | 18.10 | 0 | 0 | 0 |
| 14/01/2026 |
19.45
|
1,500 | 19.45 | 19.45 | 19.45 | 0 | 1,000 | -0.0 |
| 13/01/2026 |
19.45
|
300 | 19.75 | 19.75 | 18 | 0 | 0 | 0 |
| 12/01/2026 |
19.15
|
200 | 19.95 | 19.95 | 19.15 | 0 | 0 | 0 |
| 09/01/2026 |
19.75
|
300 | 19.80 | 19.80 | 18.15 | 0 | 0 | 0 |
| 08/01/2026 |
19.50
|
1,300 | 19.50 | 19.95 | 19.50 | 0 | 0 | 0 |
| 07/01/2026 |
20.95
|
200 | 20.90 | 20.95 | 20.90 | 0 | 0 | 0 |
| 06/01/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 05/01/2026 |
18.50
|
5,400 | 19.65 | 19.65 | 18.50 | 0 | 0 | 0 |
| 31/12/2025 |
18.50
|
400 | 20.55 | 20.55 | 18.50 | 0 | 0 | 0 |
| 30/12/2025 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |