| 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) |
| 18/05/2026 |
23.30
|
32,800 | 23.50 | 23.50 | 23.20 | 1,000 | 0 | 0.0 |
| 15/05/2026 |
23.70
|
58,300 | 23.60 | 23.70 | 23.50 | 0 | 0 | 0 |
| 14/05/2026 |
23.80
|
25,000 | 23.50 | 23.80 | 23.30 | 500 | 0 | 0.0 |
| 13/05/2026 |
23.50
|
17,600 | 23.20 | 23.60 | 23 | 1,400 | 0 | 0.0 |
| 12/05/2026 |
23.20
|
4,300 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 11/05/2026 |
23
|
54,100 | 23.30 | 23.60 | 22.90 | 0 | 0 | 0 |
| 08/05/2026 |
23.40
|
21,700 | 23.50 | 23.50 | 23.30 | 500 | 0 | 0.0 |
| 07/05/2026 |
23.30
|
22,400 | 23.70 | 23.70 | 23.30 | 100 | 0 | 0.0 |
| 06/05/2026 |
23.40
|
37,500 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 05/05/2026 |
23.80
|
81,500 | 23.40 | 24.10 | 23.40 | 0 | 0 | 0 |
| 04/05/2026 |
23.50
|
27,600 | 23.40 | 23.50 | 23.20 | 0 | 0 | 0 |
| 29/04/2026 |
23.60
|
28,500 | 23.40 | 23.60 | 23.20 | 0 | 0 | 0 |
| 28/04/2026 |
23.40
|
25,600 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
| 24/04/2026 |
23.80
|
13,900 | 24.80 | 24.80 | 23.70 | 0 | 0 | 0 |
| 23/04/2026 |
23.80
|
24,500 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 22/04/2026 |
24
|
22,100 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 21/04/2026 |
24.40
|
60,300 | 24.50 | 25 | 24.40 | 0 | 0 | 0 |
| 20/04/2026 |
24.40
|
80,100 | 23.70 | 25 | 23.70 | 0 | 0 | 0 |
| 17/04/2026 |
24
|
50,300 | 23.60 | 24.50 | 23.60 | 0 | 0 | 0 |
| 16/04/2026 |
23.60
|
6,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 15/04/2026 |
23.80
|
23,000 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 14/04/2026 |
23.60
|
15,800 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 13/04/2026 |
23.40
|
25,800 | 23.30 | 24 | 23.30 | 0 | 0 | 0 |
| 10/04/2026 |
23.30
|
26,800 | 23.10 | 23.80 | 23 | 0 | 0 | 0 |
| 09/04/2026 |
23.20
|
5,800 | 23 | 23.30 | 22.90 | 0 | 0 | 0 |
| 08/04/2026 |
23
|
79,800 | 24.80 | 24.80 | 22.90 | 0 | 0 | 0 |
| 07/04/2026 |
23
|
38,900 | 23.80 | 23.80 | 22.60 | 0 | 0 | 0 |
| 06/04/2026 |
23.40
|
39,800 | 23 | 26 | 23 | 0 | 0 | 0 |
| 03/04/2026 |
23
|
38,400 | 23 | 24.80 | 22.90 | 0 | 0 | 0 |
| 02/04/2026 |
23
|
47,400 | 23.50 | 23.50 | 22.80 | 0 | 0 | 0 |
| 01/04/2026 |
23.70
|
43,100 | 23.40 | 24 | 23.30 | 200 | 0 | 0.0 |
| 31/03/2026 |
23.30
|
39,200 | 23.10 | 24.30 | 22.80 | 0 | 0 | 0 |
| 30/03/2026 |
23.30
|
10,900 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 27/03/2026 |
23.40
|
27,000 | 23.40 | 23.70 | 23.30 | 100 | 0 | 0.0 |
| 26/03/2026 |
23.30
|
93,600 | 24.40 | 25.50 | 23.10 | 0 | 0 | 0 |
| 25/03/2026 |
23.50
|
128,500 | 23.90 | 24.50 | 23.20 | 0 | 0 | 0 |
| 24/03/2026 |
23.90
|
42,700 | 23.60 | 24.50 | 23.60 | 0 | 0 | 0 |
| 23/03/2026 |
23.60
|
40,600 | 25.90 | 25.90 | 23.50 | 0 | 0 | 0 |
| 20/03/2026 |
24.60
|
33,600 | 25.10 | 25.90 | 24.60 | 0 | 0 | 0 |
| 19/03/2026 |
25.20
|
29,400 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 18/03/2026 |
25.50
|
11,400 | 25.30 | 25.70 | 25.30 | 0 | 0 | 0 |
| 17/03/2026 |
25.80
|
43,600 | 25.80 | 25.90 | 25.10 | 0 | 0 | 0 |
| 16/03/2026 |
25.80
|
27,300 | 25.90 | 26 | 25.80 | 0 | 0 | 0 |
| 13/03/2026 |
26
|
73,300 | 26.20 | 26.50 | 25.90 | 0 | 0 | 0 |
| 12/03/2026 |
26
|
31,900 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 |
| 11/03/2026 |
26.60
|
31,300 | 25.90 | 26.60 | 25.90 | 0 | 0 | 0 |
| 10/03/2026 |
26.20
|
66,500 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 09/03/2026 |
25.90
|
173,000 | 27.90 | 28.10 | 25.40 | 0 | 0 | 0 |
| 06/03/2026 |
27.70
|
84,400 | 27.60 | 28.10 | 27.40 | 0 | 0 | 0 |
| 05/03/2026 |
27.40
|
137,600 | 27.50 | 28.20 | 26.80 | 0 | 0 | 0 |
| 04/03/2026 |
27.90
|
277,100 | 29 | 29.80 | 26.50 | 0 | 0 | 0 |
| 03/03/2026 |
28.70
|
174,100 | 28.50 | 29.30 | 28 | 0 | 0 | 0 |
| 02/03/2026 |
28
|
501,200 | 26 | 28.30 | 26 | 0 | 0 | 0 |
| 27/02/2026 |
25.90
|
70,700 | 25.50 | 26.40 | 25.30 | 0 | 0 | 0 |
| 26/02/2026 |
25.20
|
25,400 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 |
| 25/02/2026 |
25.60
|
14,300 | 25.80 | 26 | 25.40 | 0 | 300 | 0.0 |
| 24/02/2026 |
26.10
|
32,300 | 25.80 | 26.80 | 25.70 | 0 | 0 | 0 |
| 23/02/2026 |
25.90
|
24,300 | 25.60 | 25.90 | 25.60 | 0 | 0 | 0 |
| 13/02/2026 |
25.70
|
7,800 | 25.30 | 25.70 | 25 | 0 | 0 | 0 |
| 12/02/2026 |
25.30
|
26,600 | 25.40 | 25.50 | 24.90 | 0 | 0 | 0 |
| 11/02/2026 |
26
|
32,200 | 26 | 26 | 25 | 0 | 22,400 | -0.6 |
| 10/02/2026 |
25.70
|
9,200 | 26.30 | 26.30 | 25.60 | 0 | 0 | 0 |
| 09/02/2026 |
26.10
|
18,400 | 26.10 | 27 | 26.10 | 0 | 0 | 0 |
| 06/02/2026 |
26.40
|
30,700 | 26.60 | 26.70 | 26.30 | 0 | 0 | 0 |
| 05/02/2026 |
27
|
22,500 | 27 | 29 | 26.70 | 300 | 300 | 0.0 |
| 04/02/2026 |
26.90
|
43,100 | 26.60 | 27.30 | 26.50 | 0 | 0 | 0 |
| 03/02/2026 |
25.80
|
69,300 | 26 | 27.50 | 25.80 | 0 | 0 | 0 |
| 02/02/2026 |
25.80
|
37,600 | 25.50 | 26.30 | 25.50 | 100 | 0 | 0.0 |
| 30/01/2026 |
26
|
44,300 | 24.80 | 26.40 | 24.80 | 200 | 0 | 0.0 |
| 29/01/2026 |
26.70
|
19,000 | 26 | 27.10 | 26 | 0 | 0 | 0 |
| 28/01/2026 |
26.40
|
54,300 | 27.10 | 28 | 25.80 | 0 | 0 | 0 |
| 27/01/2026 |
27.60
|
54,500 | 30.50 | 30.50 | 27 | 0 | 0 | 0 |
| 26/01/2026 |
30
|
215,800 | 29.90 | 31 | 29 | 22,400 | 500 | 0.7 |
| 23/01/2026 |
28
|
146,200 | 26.10 | 28.30 | 25.80 | 0 | 0 | 0 |
| 22/01/2026 |
25.40
|
122,400 | 23.50 | 26 | 23.50 | 1,200 | 0 | 0.0 |
| 21/01/2026 |
23.20
|
53,700 | 22.60 | 23.60 | 22 | 0 | 0 | 0 |
| 20/01/2026 |
22.70
|
68,200 | 23 | 23 | 22 | 0 | 0 | 0 |
| 19/01/2026 |
22.70
|
79,800 | 25 | 26.40 | 22.70 | 0 | 0 | 0 |
| 16/01/2026 |
26.80
|
37,500 | 30.90 | 30.90 | 26.10 | 0 | 0 | 0 |
| 15/01/2026 |
30.20
|
77,100 | 31.30 | 31.30 | 24.90 | 0 | 0 | 0 |
| 13/01/2026 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 02/01/2026 |
26
|
44,300 | 24.80 | 26.40 | 24.80 | 200 | 0 | 0.0 |
| 22/12/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 15/12/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 25/11/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 24/11/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 21/11/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 20/11/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 19/11/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 18/11/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 17/11/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 14/11/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 13/11/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 31/10/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 30/10/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 29/10/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 28/10/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 27/10/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 24/10/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 23/10/2025 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |