| 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) |
| 01/06/2026 |
16
|
3,100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/05/2026 |
16
|
2,700 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 27/05/2026 |
16
|
1,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/05/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 25/05/2026 |
16
|
3,600 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/05/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/05/2026 |
16.80
|
300 | 15.50 | 16.80 | 15.50 | 0 | 0 | 0 |
| 20/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 19/05/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 18/05/2026 |
17
|
2,500 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 15/05/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 14/05/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 13/05/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/05/2026 |
16.90
|
1,000 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 11/05/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 08/05/2026 |
16.60
|
300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 07/05/2026 |
16.80
|
400 | 16 | 16.80 | 16 | 0 | 0 | 0 |
| 06/05/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/05/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/05/2026 |
14.50
|
600 | 16.80 | 16.80 | 14.50 | 0 | 0 | 0 |
| 29/04/2026 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 28/04/2026 |
16.80
|
1,500 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 24/04/2026 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 23/04/2026 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 22/04/2026 |
17.20
|
11,300 | 16.20 | 17.20 | 16.20 | 0 | 0 | 0 |
| 21/04/2026 |
16.10
|
1,100 | 15.20 | 16.10 | 15.20 | 0 | 0 | 0 |
| 20/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 17/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 16/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 15/04/2026 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 14/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/04/2026 |
16.40
|
500 | 18.50 | 18.50 | 16.20 | 0 | 0 | 0 |
| 10/04/2026 |
16.20
|
8,400 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
| 09/04/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/04/2026 |
18.90
|
800 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 07/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 06/04/2026 |
18.30
|
700 | 18.80 | 18.80 | 18.30 | 0 | 0 | 0 |
| 03/04/2026 |
18
|
600 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 02/04/2026 |
17
|
1,300 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
16.70
|
700 | 18 | 18 | 16.70 | 0 | 0 | 0 |
| 31/03/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 30/03/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/03/2026 |
19
|
2,700 | 18 | 19 | 16 | 0 | 0 | 0 |
| 26/03/2026 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/03/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/03/2026 |
18
|
400 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
| 23/03/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/03/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 19/03/2026 |
18
|
1,000 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 18/03/2026 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 17/03/2026 |
19.50
|
3,800 | 19.70 | 19.80 | 19.50 | 0 | 0 | 0 |
| 16/03/2026 |
19.90
|
2,600 | 20 | 20 | 19 | 0 | 0 | 0 |
| 13/03/2026 |
20
|
6,500 | 20 | 23 | 20 | 0 | 0 | 0 |
| 12/03/2026 |
20.50
|
1,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 11/03/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 10/03/2026 |
20
|
1,200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 09/03/2026 |
18.70
|
300 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 06/03/2026 |
21.90
|
700 | 22 | 22.30 | 21.80 | 0 | 100 | 0.0 |
| 05/03/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 04/03/2026 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 03/03/2026 |
19.40
|
600 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 02/03/2026 |
20
|
1,300 | 19.40 | 20 | 19.40 | 0 | 0 | 0 |
| 27/02/2026 |
22.70
|
200 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
| 26/02/2026 |
20
|
700 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
| 25/02/2026 |
17.80
|
1,900 | 20 | 20 | 17.80 | 0 | 0 | 0 |
| 24/02/2026 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 23/02/2026 |
25
|
1,300 | 24 | 25 | 23.50 | 0 | 0 | 0 |
| 13/02/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 12/02/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/02/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 10/02/2026 |
20.70
|
900 | 22.20 | 22.20 | 20.70 | 0 | 0 | 0 |
| 09/02/2026 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/02/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/02/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/02/2026 |
18.80
|
1,700 | 18.20 | 18.80 | 16.30 | 0 | 0 | 0 |
| 03/02/2026 |
18.80
|
500 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 |
| 02/02/2026 |
18
|
300 | 19 | 19 | 18 | 0 | 0 | 0 |
| 30/01/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 29/01/2026 |
18.80
|
600 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 28/01/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 100 | 0 | 0.0 |
| 27/01/2026 |
19
|
100 | 19 | 19 | 19 | 100 | 0 | 0.0 |
| 26/01/2026 |
19.10
|
1,200 | 19.30 | 19.30 | 19.10 | 200 | 0 | 0.0 |
| 23/01/2026 |
19
|
400 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
| 22/01/2026 |
18.60
|
900 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 |
| 21/01/2026 |
18.60
|
800 | 18.20 | 18.60 | 18 | 0 | 0 | 0 |
| 20/01/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 19/01/2026 |
19.30
|
1,800 | 21 | 21 | 19.30 | 100 | 0 | 0.0 |
| 16/01/2026 |
19
|
3,200 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 15/01/2026 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 14/01/2026 |
21
|
1,800 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 13/01/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 12/01/2026 |
23.40
|
3,800 | 20.10 | 23.40 | 20 | 0 | 0 | 0 |
| 09/01/2026 |
23.40
|
600 | 22.90 | 23.60 | 22.90 | 0 | 0 | 0 |
| 08/01/2026 |
22.80
|
5,300 | 21.90 | 23.10 | 18.70 | 0 | 0 | 0 |
| 07/01/2026 |
22
|
6,800 | 22.20 | 23.50 | 22 | 0 | 0 | 0 |
| 06/01/2026 |
24.80
|
1,000 | 26 | 26 | 24.80 | 0 | 0 | 0 |
| 05/01/2026 |
26.60
|
11,700 | 25 | 29.60 | 22 | 500 | 0 | 0.0 |
| 31/12/2025 |
25
|
900 | 27 | 27 | 25 | 500 | 0 | 0.0 |
| 30/12/2025 |
23.90
|
5,300 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |