| 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 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 01/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 29/05/2026 |
26.90
|
1,300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 28/05/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 27/05/2026 |
28.80
|
200 | 26.20 | 28.80 | 26.20 | 0 | 0 | 0 |
| 26/05/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 25/05/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 22/05/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 21/05/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 20/05/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 19/05/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 18/05/2026 |
28.10
|
200 | 28.80 | 28.80 | 28.10 | 0 | 0 | 0 |
| 15/05/2026 |
26.95
|
300 | 26 | 26.95 | 26 | 0 | 0 | 0 |
| 14/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 13/05/2026 |
27
|
200 | 27.05 | 27.05 | 27 | 0 | 0 | 0 |
| 12/05/2026 |
27
|
1,900 | 27 | 27 | 27 | 0 | 0 | 0 |
| 11/05/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 08/05/2026 |
28
|
500 | 28 | 29.90 | 28 | 0 | 0 | 0 |
| 07/05/2026 |
27.95
|
700 | 26.10 | 27.95 | 26.10 | 0 | 0 | 0 |
| 06/05/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/05/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/05/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 29/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 28/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 24/04/2026 |
28
|
12,500 | 27.50 | 29.95 | 27.50 | 0 | 0 | 0 |
| 23/04/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 22/04/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 21/04/2026 |
29.20
|
1,100 | 29.90 | 29.90 | 29.20 | 0 | 0 | 0 |
| 20/04/2026 |
28.35
|
100 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 17/04/2026 |
28.95
|
100 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
| 16/04/2026 |
29.30
|
200 | 27.50 | 29.30 | 27.50 | 0 | 0 | 0 |
| 15/04/2026 |
29.55
|
0 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 |
| 14/04/2026 |
29.55
|
0 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 |
| 13/04/2026 |
29.55
|
0 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 |
| 10/04/2026 |
29.55
|
500 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 |
| 09/04/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 08/04/2026 |
30
|
3,500 | 28.85 | 30 | 28.50 | 0 | 0 | 0 |
| 07/04/2026 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
| 06/04/2026 |
28.85
|
100 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
| 03/04/2026 |
28.85
|
2,300 | 28.95 | 28.95 | 28.85 | 0 | 0 | 0 |
| 02/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 01/04/2026 |
28
|
900 | 28.35 | 28.35 | 26.90 | 0 | 0 | 0 |
| 31/03/2026 |
28.40
|
1,600 | 27 | 28.40 | 26.85 | 0 | 0 | 0 |
| 30/03/2026 |
27.50
|
600 | 27 | 27.50 | 26.80 | 0 | 0 | 0 |
| 27/03/2026 |
27
|
2,900 | 26.15 | 27 | 25.10 | 0 | 0 | 0 |
| 26/03/2026 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 25/03/2026 |
26.20
|
700 | 26.05 | 26.20 | 26.05 | 0 | 0 | 0 |
| 24/03/2026 |
26.25
|
200 | 26.30 | 26.30 | 26.25 | 0 | 0 | 0 |
| 23/03/2026 |
25.80
|
1,200 | 26.40 | 26.40 | 24.10 | 0 | 0 | 0 |
| 20/03/2026 |
25.50
|
800 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 19/03/2026 |
25.75
|
1,800 | 25 | 26 | 25 | 0 | 0 | 0 |
| 18/03/2026 |
26.60
|
500 | 27.20 | 27.20 | 25 | 0 | 0 | 0 |
| 17/03/2026 |
26
|
300 | 25 | 26 | 25 | 0 | 0 | 0 |
| 16/03/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 13/03/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 12/03/2026 |
26.40
|
200 | 26.45 | 26.45 | 26.40 | 0 | 0 | 0 |
| 11/03/2026 |
26.80
|
3,500 | 25 | 26.80 | 25 | 0 | 0 | 0 |
| 10/03/2026 |
26.40
|
5,300 | 24.30 | 26.40 | 24.30 | 0 | 0 | 0 |
| 09/03/2026 |
25.90
|
1,300 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 06/03/2026 |
27.75
|
100 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 05/03/2026 |
28.10
|
1,900 | 26.45 | 28.15 | 26.45 | 0 | 0 | 0 |
| 04/03/2026 |
28.30
|
2,200 | 26.75 | 28.50 | 26.70 | 0 | 0 | 0 |
| 03/03/2026 |
28.65
|
800 | 27.15 | 28.75 | 27.15 | 0 | 0 | 0 |
| 02/03/2026 |
28.85
|
100 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
| 27/02/2026 |
29.20
|
400 | 28 | 29.20 | 28 | 0 | 0 | 0 |
| 26/02/2026 |
29.40
|
200 | 28 | 29.40 | 28 | 0 | 0 | 0 |
| 25/02/2026 |
29.40
|
900 | 29.60 | 29.60 | 29.40 | 0 | 0 | 0 |
| 24/02/2026 |
29.80
|
1,100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 23/02/2026 |
29.80
|
1,400 | 29.90 | 29.90 | 28 | 0 | 0 | 0 |
| 13/02/2026 |
29.90
|
3,400 | 28 | 29.90 | 27.85 | 0 | 0 | 0 |
| 12/02/2026 |
29.90
|
900 | 28.95 | 30.90 | 28.95 | 0 | 0 | 0 |
| 11/02/2026 |
28.95
|
2,800 | 27 | 28.95 | 27 | 0 | 0 | 0 |
| 10/02/2026 |
27.10
|
200 | 25.50 | 27.10 | 25.50 | 0 | 0 | 0 |
| 09/02/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 06/02/2026 |
27.20
|
600 | 26.10 | 27.20 | 26.10 | 0 | 0 | 0 |
| 05/02/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/02/2026 |
27
|
600 | 25.60 | 27.10 | 25.55 | 0 | 0 | 0 |
| 03/02/2026 |
27.30
|
200 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 02/02/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 30/01/2026 |
27.15
|
1,300 | 26 | 27.20 | 25.70 | 0 | 0 | 0 |
| 29/01/2026 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 28/01/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 27/01/2026 |
26.50
|
200 | 28.10 | 28.10 | 26.50 | 0 | 0 | 0 |
| 26/01/2026 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
| 23/01/2026 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 22/01/2026 |
28.35
|
2,000 | 27 | 28.50 | 27 | 0 | 0 | 0 |
| 21/01/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 20/01/2026 |
28.30
|
900 | 26.30 | 28.50 | 26.30 | 0 | 0 | 0 |
| 19/01/2026 |
27.70
|
600 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 16/01/2026 |
27.70
|
9,400 | 27.70 | 28 | 26.10 | 0 | 0 | 0 |
| 15/01/2026 |
27.70
|
400 | 27.90 | 27.90 | 27.70 | 0 | 0 | 0 |
| 14/01/2026 |
27.95
|
6,500 | 27.50 | 27.95 | 26.35 | 0 | 0 | 0 |
| 13/01/2026 |
28.30
|
4,200 | 28 | 28.40 | 27 | 0 | 0 | 0 |
| 12/01/2026 |
28
|
1,300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 09/01/2026 |
28.10
|
2,300 | 28.20 | 28.40 | 28.10 | 0 | 0 | 0 |
| 08/01/2026 |
29.75
|
1,000 | 28.30 | 29.80 | 28.30 | 0 | 0 | 0 |
| 07/01/2026 |
29.95
|
400 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 |
| 06/01/2026 |
30
|
3,400 | 28.40 | 30 | 28.10 | 0 | 0 | 0 |
| 05/01/2026 |
30
|
200 | 28.05 | 30 | 28.05 | 0 | 0 | 0 |
| 31/12/2025 |
29.50
|
4,200 | 28 | 29.50 | 28 | 0 | 0 | 0 |