| 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) |
4.90 | 19.84% | 2,900 | 0 | 0 |
23.80
29.60
26.50
|
|
2 tháng
(2026-04-20) |
-0.30 | -1% | 6,300 | 0 | 0 |
23.80
30
26.50
|
|
3 tháng
(2026-03-19) |
4.10 | 16.08% | 8,100 | 0 | 0 |
21.70
32
26.50
|
|
6 tháng
(2025-12-19) |
15.60 | 111.43% | 235,700 | 0 | 0 |
10.80
32.50
26.50
|
|
12 tháng
(2025-06-23) |
22.60 | 322.86% | 345,200 | 0 | 0 |
5.70
32.50
26.50
|
|
24 tháng
(2024-06-27) |
28.40 | 2,366.67% | 1,433,762 | -5,000 | -0.0 |
1.10
32.50
26.50
|
|
36 tháng
(2023-07-03) |
27.10 | 1,084% | 5,014,130 | -5,000 | -0.0 |
1.10
32.50
26.50
|
|
60 tháng
(2021-07-13) |
26.70 | 920.69% | 5,796,683 | 0 | 0.0 |
1.10
32.50
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/06/2026 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
| 15/06/2026 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 12/06/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 11/06/2026 |
23.80
|
800 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 10/06/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 09/06/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/06/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 05/06/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 04/06/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 03/06/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 02/06/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 01/06/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 29/05/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 28/05/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 27/05/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 26/05/2026 |
23.80
|
1,500 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 25/05/2026 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 22/05/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 21/05/2026 |
24.20
|
200 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 20/05/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 19/05/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 18/05/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 15/05/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 14/05/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 13/05/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 12/05/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 11/05/2026 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 08/05/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/05/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 06/05/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 05/05/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 04/05/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 29/04/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 28/04/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 24/04/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 23/04/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 22/04/2026 |
30
|
3,000 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
| 21/04/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 20/04/2026 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 17/04/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 16/04/2026 |
27.20
|
300 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 15/04/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 14/04/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 13/04/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 10/04/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 09/04/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 08/04/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 07/04/2026 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 06/04/2026 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 03/04/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 02/04/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 01/04/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 31/03/2026 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 30/03/2026 |
28
|
400 | 24.30 | 28 | 24.30 | 0 | 0 | 0 |
| 27/03/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 26/03/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 25/03/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 24/03/2026 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 23/03/2026 |
21.70
|
500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 20/03/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 19/03/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 18/03/2026 |
21.80
|
800 | 29.30 | 29.30 | 21.80 | 0 | 0 | 0 |
| 17/03/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 16/03/2026 |
25.50
|
400 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 13/03/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 12/03/2026 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 11/03/2026 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 10/03/2026 |
25
|
1,000 | 26 | 26 | 25 | 0 | 0 | 0 |
| 09/03/2026 |
28.80
|
2,800 | 25.20 | 28.80 | 25.20 | 0 | 0 | 0 |
| 06/03/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 05/03/2026 |
25
|
2,100 | 21.60 | 25.40 | 21.60 | 0 | 0 | 0 |
| 04/03/2026 |
23
|
3,600 | 25 | 25 | 23 | 0 | 0 | 0 |
| 03/03/2026 |
25.10
|
1,700 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 02/03/2026 |
25.20
|
7,500 | 25 | 25.20 | 25 | 0 | 0 | 0 |
| 27/02/2026 |
22.60
|
2,300 | 22.50 | 23 | 22.50 | 0 | 0 | 0 |
| 26/02/2026 |
25.50
|
2,200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 25/02/2026 |
23.90
|
2,300 | 24.30 | 27.20 | 23.90 | 0 | 0 | 0 |
| 24/02/2026 |
25.80
|
2,800 | 20 | 25.80 | 20 | 0 | 0 | 0 |
| 23/02/2026 |
22
|
2,100 | 23 | 23 | 22 | 0 | 0 | 0 |
| 13/02/2026 |
25
|
1,800 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/02/2026 |
25.50
|
2,200 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 11/02/2026 |
29
|
300 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
| 10/02/2026 |
29.50
|
2,700 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 09/02/2026 |
29.50
|
2,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 06/02/2026 |
29.50
|
2,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 05/02/2026 |
29.50
|
2,100 | 29.30 | 29.50 | 29.30 | 0 | 0 | 0 |
| 04/02/2026 |
29.50
|
6,300 | 29.50 | 30 | 25.10 | 0 | 0 | 0 |
| 03/02/2026 |
28
|
45,700 | 35 | 36 | 28 | 0 | 0 | 0 |
| 02/02/2026 |
32.50
|
31,000 | 32.60 | 32.60 | 30 | 0 | 0 | 0 |
| 30/01/2026 |
28.40
|
5,800 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 29/01/2026 |
24.70
|
3,000 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 28/01/2026 |
21.50
|
2,700 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 27/01/2026 |
18.70
|
2,600 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 26/01/2026 |
16.30
|
7,300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 23/01/2026 |
14.20
|
6,700 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 22/01/2026 |
12.40
|
900 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 21/01/2026 |
12.50
|
9,400 | 10.80 | 12.50 | 10.80 | 0 | 0 | 0 |
| 20/01/2026 |
10.80
|
1,100 | 12.40 | 12.40 | 10.80 | 0 | 0 | 0 |
| 19/01/2026 |
10.80
|
500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |