| 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) |
0.70 | 3.08% | 105,600 | -1,200 | 0 |
22.60
27.50
23.40
|
|
2 tháng
(2026-04-20) |
-2.40 | -9.30% | 121,700 | -2,600 | 0 |
22.60
27.50
23.40
|
|
3 tháng
(2026-03-19) |
-0.50 | -2.09% | 287,800 | -3,003 | -0.0 |
22.60
27.50
23.40
|
|
6 tháng
(2025-12-19) |
5.10 | 27.87% | 602,800 | -3,403 | -0.0 |
18.30
27.50
23.40
|
|
12 tháng
(2025-06-23) |
5.22 | 28.72% | 882,000 | -8,203 | -0.1 |
16.90
27.50
23.40
|
|
24 tháng
(2024-06-27) |
4.75 | 25.45% | 2,265,233 | -101,913 | -1.8 |
15.72
27.50
23.40
|
|
36 tháng
(2023-07-03) |
7.14 | 43.88% | 3,399,323 | -106,180 | -1.8 |
12.69
27.50
23.40
|
|
60 tháng
(2021-07-13) |
11.18 | 91.41% | 17,441,332 | -147,389 | -2.7 |
11.70
27.50
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 16/06/2026 |
23.40
|
1,200 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
| 15/06/2026 |
23.20
|
25,000 | 23 | 23.20 | 22.60 | 0 | 0 | 0 |
| 12/06/2026 |
22.60
|
8,000 | 22.60 | 22.70 | 22.60 | 0 | 0 | 0 |
| 11/06/2026 |
22.60
|
1,200 | 23.90 | 23.90 | 22.20 | 0 | 0 | 0 |
| 10/06/2026 |
23.90
|
49,900 | 22.10 | 23.90 | 22 | 0 | 0 | 0 |
| 09/06/2026 |
24.20
|
300 | 21.80 | 24.20 | 21.80 | 0 | 0 | 0 |
| 08/06/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 05/06/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 04/06/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/06/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 02/06/2026 |
24.50
|
5,500 | 22.40 | 24.50 | 22.40 | 0 | 0 | 0 |
| 01/06/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 29/05/2026 |
24.80
|
1,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 28/05/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 27/05/2026 |
25
|
2,100 | 22 | 25 | 22 | 0 | 0 | 0 |
| 26/05/2026 |
24.20
|
3,900 | 24 | 24.20 | 24 | 0 | 0 | 0 |
| 25/05/2026 |
26.20
|
200 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 22/05/2026 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 21/05/2026 |
24.40
|
2,700 | 24.80 | 25 | 24.20 | 0 | 0 | 0 |
| 20/05/2026 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 19/05/2026 |
23.10
|
200 | 24.80 | 24.80 | 23.10 | 0 | 0 | 0 |
| 18/05/2026 |
22.70
|
3,900 | 22.70 | 22.70 | 22.70 | 0 | 1,200 | 0 |
| 15/05/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 14/05/2026 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 13/05/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
25.50
|
2,600 | 22.60 | 25.50 | 22.50 | 0 | 0 | 0 |
| 11/05/2026 |
24.90
|
300 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 08/05/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 07/05/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 06/05/2026 |
25.50
|
10,000 | 25.40 | 25.50 | 25.40 | 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
|
1,000 | 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
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 23/04/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 22/04/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 21/04/2026 |
25.50
|
1,500 | 23.80 | 25.50 | 23.80 | 0 | 1,400 | 0 |
| 20/04/2026 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 17/04/2026 |
25.90
|
2,000 | 25.90 | 25.90 | 25.90 | 0 | 203 | 0 |
| 16/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 14/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 13/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 10/04/2026 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 09/04/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/04/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/04/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | -0.0 |
| 06/04/2026 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 03/04/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 02/04/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 01/04/2026 |
24.20
|
600 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 31/03/2026 |
25.80
|
150,300 | 23.40 | 25.90 | 23.40 | 0 | 200 | -0.0 |
| 30/03/2026 |
25.90
|
4,000 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 |
| 27/03/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 26/03/2026 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 25/03/2026 |
25
|
3,100 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 24/03/2026 |
25
|
5,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/03/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 20/03/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 19/03/2026 |
23.90
|
300 | 24.10 | 24.10 | 23.90 | 0 | 0 | 0 |
| 18/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 17/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 13/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 12/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 10/03/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 09/03/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 06/03/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 05/03/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 04/03/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 03/03/2026 |
24.20
|
4,600 | 24.40 | 24.40 | 24.20 | 0 | 0 | 0 |
| 02/03/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 100 | -0.0 |
| 27/02/2026 |
24.60
|
200 | 24 | 24.60 | 24 | 0 | 0 | 0 |
| 26/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 23/02/2026 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/02/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/02/2026 |
24.50
|
1,100 | 22.90 | 24.50 | 22.90 | 0 | 0 | 0 |
| 11/02/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 10/02/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 09/02/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 06/02/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 05/02/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 04/02/2026 |
21.90
|
300 | 22.80 | 22.80 | 21.90 | 0 | 100 | -0.0 |
| 03/02/2026 |
21.90
|
1,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 02/02/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 30/01/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 29/01/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 28/01/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 27/01/2026 |
22.40
|
200 | 20.20 | 22.40 | 20.20 | 0 | 0 | 0 |
| 26/01/2026 |
22.40
|
200 | 20.50 | 22.40 | 20.50 | 0 | 0 | 0 |
| 23/01/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 22/01/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 21/01/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 20/01/2026 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 19/01/2026 |
20.40
|
500 | 19.60 | 20.40 | 19.60 | 0 | 0 | 0 |