| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2026 |
22.40
|
401,800 | 22.70 | 23 | 21.90 | 0 | 0 | 0 |
| 01/06/2026 |
22.90
|
529,300 | 23.60 | 23.85 | 22.15 | 0 | 0 | 0 |
| 29/05/2026 |
23.50
|
629,500 | 23.40 | 24.45 | 23.30 | 0 | 0 | 0 |
| 28/05/2026 |
23.45
|
1,105,600 | 23.45 | 23.45 | 21.90 | 0 | 0 | 0 |
| 27/05/2026 |
21.95
|
28,800 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 26/05/2026 |
20.55
|
21,600 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
| 25/05/2026 |
19.25
|
20,300 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 22/05/2026 |
18
|
6,800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/05/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 20/05/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 18/05/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 15/05/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 14/05/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 13/05/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 12/05/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 11/05/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 08/05/2026 |
15.30
|
54,400 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 07/05/2026 |
15.80
|
155,300 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 06/05/2026 |
22.25
|
445,600 | 22 | 22.30 | 21.95 | 0 | 0 | 0 |
| 29/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 28/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 24/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 23/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 22/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 21/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 20/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 17/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 16/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 15/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 14/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 13/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 10/04/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 09/04/2026 |
16.10
|
295,500 | 16.05 | 16.20 | 16 | 0 | 0 | 0 |
| 08/04/2026 |
15.30
|
120,900 | 15.20 | 15.30 | 15.15 | 0 | 0 | 0 |
| 07/04/2026 |
15.80
|
155,300 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 06/04/2026 |
22.05
|
232,200 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 31/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 30/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 27/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 26/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 25/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 23/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 20/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 19/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 18/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 17/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 16/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 13/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 12/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 11/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 09/03/2026 |
16.10
|
277,900 | 16 | 16.10 | 15.85 | 0 | 0 | 0 |
| 06/03/2026 |
22.20
|
360,800 | 22.20 | 22.45 | 22.10 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 26/02/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 25/02/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 24/02/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 13/02/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 12/02/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 11/02/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 10/02/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 09/02/2026 |
16.05
|
313,300 | 16.10 | 16.15 | 15.75 | 0 | 0 | 0 |
| 06/02/2026 |
22.40
|
401,800 | 22.70 | 23 | 21.90 | 0 | 0 | 0 |
| 30/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 29/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 27/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 26/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 23/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 22/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 21/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 20/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 19/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 16/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 15/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 14/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 13/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 12/01/2026 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 09/01/2026 |
16.05
|
313,300 | 16.10 | 16.15 | 15.75 | 0 | 0 | 0 |
| 08/01/2026 |
15.25
|
80,500 | 15.30 | 15.30 | 15.15 | 0 | 0 | 0 |
| 07/01/2026 |
16
|
226,500 | 15.85 | 16 | 15.80 | 0 | 0 | 0 |
| 06/01/2026 |
22.90
|
529,300 | 23.60 | 23.85 | 22.15 | 0 | 0 | 0 |
| 31/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 30/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 29/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 26/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 25/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 24/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 23/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 22/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 19/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 18/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 17/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 16/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 15/12/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 28/11/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
| 27/11/2025 |
16
|
267,000 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |