| 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) |
| 22/05/2026 |
15.70
|
134,700 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 21/05/2026 |
15.90
|
191,500 | 15.90 | 16.20 | 15.70 | 0 | 0 | 0 |
| 20/05/2026 |
16
|
305,100 | 16 | 16.50 | 15.30 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
356,300 | 16.10 | 16.20 | 15.20 | 0 | 0 | 0 |
| 18/05/2026 |
16.20
|
255,800 | 17 | 17.20 | 16.10 | 0 | 0 | 0 |
| 15/05/2026 |
17.20
|
172,400 | 17.60 | 18.10 | 17 | 0 | 0 | 0 |
| 14/05/2026 |
17.30
|
134,600 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
| 13/05/2026 |
17.30
|
343,500 | 17.30 | 17.70 | 17 | 0 | 0 | 0 |
| 12/05/2026 |
17.60
|
129,200 | 17.50 | 17.80 | 17.10 | 0 | 0 | 0 |
| 11/05/2026 |
17.40
|
205,600 | 18.30 | 18.40 | 17.30 | 0 | 0 | 0 |
| 08/05/2026 |
18
|
249,600 | 17.80 | 18.60 | 17.60 | 0 | 0 | 0 |
| 07/05/2026 |
18
|
586,800 | 17 | 18.50 | 16.90 | 0 | 0 | 0 |
| 06/05/2026 |
17
|
474,500 | 17 | 17.40 | 16.70 | 0 | 0 | 0 |
| 05/05/2026 |
17
|
338,500 | 17.40 | 17.50 | 16.90 | 0 | 0 | 0 |
| 04/05/2026 |
17.10
|
797,500 | 16.40 | 17.50 | 15.90 | 0 | 0 | 0 |
| 29/04/2026 |
15.80
|
116,400 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 28/04/2026 |
15.90
|
340,000 | 16.10 | 16.30 | 15.50 | 0 | 0 | 0 |
| 24/04/2026 |
15.90
|
244,900 | 16.50 | 16.50 | 15.90 | 0 | 0 | 0 |
| 23/04/2026 |
16.20
|
429,200 | 16.30 | 16.50 | 15.50 | 0 | 0 | 0 |
| 22/04/2026 |
16.20
|
525,900 | 17.10 | 17.80 | 16 | 0 | 0 | 0 |
| 21/04/2026 |
17.10
|
682,300 | 17.60 | 18 | 16.80 | 0 | 0 | 0 |
| 20/04/2026 |
17.50
|
878,300 | 16.40 | 17.60 | 16.30 | 0 | 0 | 0 |
| 17/04/2026 |
16.10
|
560,200 | 15.20 | 16.90 | 15 | 0 | 0 | 0 |
| 16/04/2026 |
15.30
|
163,700 | 15.50 | 15.60 | 15.10 | 0 | 0 | 0 |
| 15/04/2026 |
15.30
|
575,200 | 14.50 | 15.70 | 14.40 | 0 | 0 | 0 |
| 14/04/2026 |
14.30
|
75,100 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 13/04/2026 |
14.40
|
52,000 | 14 | 14.40 | 14 | 0 | 0 | 0 |
| 10/04/2026 |
13.90
|
206,000 | 14.10 | 14.40 | 13.90 | 0 | 0 | 0 |
| 09/04/2026 |
14
|
139,300 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 |
| 08/04/2026 |
14.40
|
362,000 | 14.50 | 15 | 14.30 | 0 | 0 | 0 |
| 07/04/2026 |
14.30
|
239,000 | 14.10 | 14.60 | 13.80 | 0 | 0 | 0 |
| 06/04/2026 |
14.10
|
481,500 | 13.80 | 14.70 | 13.50 | 0 | 0 | 0 |
| 03/04/2026 |
13.70
|
122,200 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
| 02/04/2026 |
13.70
|
175,400 | 13.90 | 14.10 | 13.70 | 0 | 0 | 0 |
| 01/04/2026 |
14.20
|
369,200 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
| 31/03/2026 |
13.80
|
115,400 | 13.80 | 14.30 | 13.70 | 0 | 0 | 0 |
| 30/03/2026 |
13.90
|
136,600 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
| 27/03/2026 |
14.60
|
144,600 | 14.40 | 14.70 | 14.10 | 0 | 0 | 0 |
| 26/03/2026 |
14.50
|
751,100 | 13.70 | 14.70 | 13.70 | 0 | 0 | 0 |
| 25/03/2026 |
13.90
|
125,000 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
| 24/03/2026 |
13.50
|
285,000 | 14 | 14.60 | 12.90 | 0 | 0 | 0 |
| 23/03/2026 |
14
|
625,300 | 16.30 | 16.30 | 14 | 0 | 0 | 0 |
| 20/03/2026 |
16
|
410,700 | 17.80 | 17.80 | 15.90 | 0 | 0 | 0 |
| 19/03/2026 |
17.50
|
650,100 | 20.40 | 20.40 | 16.90 | 0 | 0 | 0 |
| 18/03/2026 |
17.90
|
872,000 | 17.90 | 17.90 | 17 | 0 | 0 | 0 |
| 17/03/2026 |
15.90
|
1,240,900 | 13.90 | 15.90 | 13.90 | 0 | 0 | 0 |
| 16/03/2026 |
13.90
|
99,700 | 13.60 | 14.30 | 13.60 | 0 | 0 | 0 |
| 13/03/2026 |
13.50
|
94,100 | 14 | 14.40 | 13.40 | 0 | 0 | 0 |
| 12/03/2026 |
13.50
|
182,900 | 14.30 | 14.50 | 13 | 0 | 0 | 0 |
| 11/03/2026 |
14
|
691,400 | 12.20 | 14.10 | 12.20 | 0 | 0 | 0 |
| 10/03/2026 |
12.30
|
9,800 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
| 09/03/2026 |
11.60
|
56,500 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 |
| 06/03/2026 |
12.80
|
19,900 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 05/03/2026 |
12.80
|
23,700 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 04/03/2026 |
12.60
|
71,300 | 12.70 | 13.50 | 12.60 | 0 | 0 | 0 |
| 03/03/2026 |
13
|
43,800 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
| 02/03/2026 |
12.90
|
112,900 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
| 27/02/2026 |
13
|
168,800 | 12.60 | 13.10 | 12.60 | 0 | 0 | 0 |
| 26/02/2026 |
12.50
|
47,800 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
| 25/02/2026 |
12.50
|
50,600 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
| 24/02/2026 |
12.50
|
32,400 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
| 23/02/2026 |
12.60
|
67,200 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
| 13/02/2026 |
12.80
|
53,900 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
| 12/02/2026 |
12.50
|
65,800 | 12.30 | 12.80 | 12.30 | 0 | 0 | 0 |
| 11/02/2026 |
12.50
|
57,900 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
| 10/02/2026 |
12
|
21,700 | 12 | 12.20 | 12 | 0 | 0 | 0 |
| 09/02/2026 |
11.90
|
15,100 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
| 06/02/2026 |
12.20
|
4,300 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
| 05/02/2026 |
12.20
|
28,700 | 12.20 | 12.40 | 12 | 0 | 0 | 0 |
| 04/02/2026 |
12.20
|
38,000 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
| 03/02/2026 |
12.40
|
49,300 | 12.20 | 12.70 | 12.20 | 0 | 0 | 0 |
| 02/02/2026 |
12
|
45,500 | 12.80 | 12.80 | 11.90 | 0 | 0 | 0 |
| 30/01/2026 |
12.20
|
37,200 | 12.20 | 12.70 | 12 | 0 | 0 | 0 |
| 29/01/2026 |
12.40
|
5,700 | 13.20 | 13.20 | 12.20 | 0 | 0 | 0 |
| 28/01/2026 |
12.10
|
23,200 | 12 | 12.40 | 12 | 0 | 0 | 0 |
| 27/01/2026 |
12.10
|
34,300 | 12.60 | 12.60 | 11.90 | 0 | 0 | 0 |
| 26/01/2026 |
12.20
|
47,100 | 12.20 | 12.70 | 11.90 | 0 | 0 | 0 |
| 23/01/2026 |
12.30
|
25,900 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
| 22/01/2026 |
12.10
|
16,500 | 12.40 | 12.50 | 11.90 | 0 | 0 | 0 |
| 21/01/2026 |
11.90
|
52,700 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 20/01/2026 |
12.20
|
50,200 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
| 19/01/2026 |
11.90
|
9,200 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 |
| 16/01/2026 |
12.10
|
19,000 | 12.70 | 12.70 | 11.90 | 0 | 0 | 0 |
| 15/01/2026 |
12
|
146,300 | 12.50 | 13 | 11.60 | 0 | 0 | 0 |
| 14/01/2026 |
12.60
|
163,200 | 13 | 14 | 12.40 | 0 | 0 | 0 |
| 13/01/2026 |
12.40
|
39,800 | 12.10 | 12.80 | 12.10 | 0 | 0 | 0 |
| 12/01/2026 |
12.30
|
26,000 | 12.80 | 13.20 | 12.30 | 0 | 0 | 0 |
| 09/01/2026 |
12.50
|
225,400 | 11.10 | 12.90 | 11.10 | 0 | 0 | 0 |
| 08/01/2026 |
12.90
|
448,600 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
| 07/01/2026 |
14.60
|
158,100 | 17.70 | 17.70 | 14 | 0 | 0 | 0 |
| 06/01/2026 |
15.40
|
331,400 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 05/01/2026 |
13.40
|
222,300 | 12.50 | 13.40 | 12.50 | 0 | 0 | 0 |
| 31/12/2025 |
12.80
|
9,600 | 11.60 | 12.80 | 11 | 0 | 0 | 0 |
| 30/12/2025 |
11.20
|
900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 29/12/2025 |
10.40
|
3,000 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 26/12/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 25/12/2025 |
11
|
25,700 | 11 | 11 | 11 | 0 | 0 | 0 |
| 24/12/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 23/12/2025 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 22/12/2025 |
11
|
300 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |