| 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) |
| 29/05/2026 |
26.90
|
203,500 | 26.70 | 27.20 | 26.70 | 0 | 0 | 0 |
| 28/05/2026 |
26.70
|
457,500 | 26 | 27 | 26 | 0 | 0 | 0 |
| 27/05/2026 |
26.30
|
276,100 | 26 | 26.40 | 25.40 | 0 | 0 | 0 |
| 26/05/2026 |
26.10
|
30,300 | 26.20 | 26.50 | 26 | 0 | 0 | 0 |
| 25/05/2026 |
26.30
|
42,000 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
| 22/05/2026 |
26.30
|
46,600 | 26.50 | 26.70 | 25.90 | 0 | 0 | 0 |
| 21/05/2026 |
26.30
|
64,200 | 26 | 26.60 | 25.80 | 0 | 0 | 0 |
| 20/05/2026 |
26
|
71,100 | 25.70 | 26.30 | 25.50 | 0 | 0 | 0 |
| 19/05/2026 |
25.60
|
23,500 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 18/05/2026 |
25.70
|
26,900 | 26.20 | 26.50 | 25.30 | 0 | 0 | 0 |
| 15/05/2026 |
26.30
|
43,400 | 26.70 | 27.70 | 26 | 0 | 0 | 0 |
| 14/05/2026 |
26.80
|
36,200 | 26.40 | 26.90 | 26 | 0 | 0 | 0 |
| 13/05/2026 |
26.30
|
59,400 | 25.80 | 26.70 | 25.70 | 0 | 0 | 0 |
| 12/05/2026 |
25.80
|
62,200 | 27 | 27 | 25.40 | 0 | 0 | 0 |
| 11/05/2026 |
27.10
|
59,800 | 31.50 | 31.60 | 27.10 | 0 | 0 | 0 |
| 08/05/2026 |
32
|
95,600 | 33.20 | 33.20 | 28.70 | 0 | 0 | 0 |
| 07/05/2026 |
28.60
|
189,500 | 28.90 | 28.90 | 28 | 0 | 0 | 0 |
| 06/05/2026 |
25.20
|
2,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 28/04/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 21/04/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 15/04/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 08/04/2026 |
28
|
341,100 | 28.50 | 28.90 | 27.90 | 0 | 0 | 0 |
| 30/03/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 24/03/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 19/03/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 06/03/2026 |
25.60
|
57,900 | 26.30 | 26.50 | 25.50 | 0 | 0 | 0 |
| 27/02/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 26/02/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 25/02/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 24/02/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 23/02/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 13/02/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 12/02/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 11/02/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 10/02/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 09/02/2026 |
27.60
|
124,700 | 27.90 | 27.90 | 27.40 | 0 | 0 | 0 |
| 06/02/2026 |
26.20
|
42,600 | 26.70 | 26.70 | 26.20 | 0 | 0 | 0 |
| 30/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 29/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 28/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 27/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 26/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 23/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 22/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 21/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 20/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 19/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 16/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 15/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 14/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 13/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 12/01/2026 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 09/01/2026 |
27.60
|
124,700 | 27.90 | 27.90 | 27.40 | 0 | 0 | 0 |
| 08/01/2026 |
28.20
|
592,100 | 27 | 28.40 | 26.80 | 0 | 0 | 0 |
| 07/01/2026 |
26.30
|
45,400 | 26.60 | 26.70 | 26.30 | 0 | 0 | 0 |
| 06/01/2026 |
26.60
|
311,100 | 27.10 | 27.10 | 26.40 | 0 | 0 | 0 |
| 31/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 30/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 29/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 26/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 25/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 24/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 23/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 22/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 19/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 18/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 17/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 16/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 15/12/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 28/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 27/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 26/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 25/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 24/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 21/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 20/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 19/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 18/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 17/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 14/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 13/11/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 31/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 30/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 29/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 28/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 27/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 24/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 23/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 22/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 21/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 20/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 17/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 16/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 15/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 14/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 13/10/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 30/09/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 29/09/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 26/09/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
| 25/09/2025 |
26.70
|
40,300 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |