| 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 |
15.50
|
5,000 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
| 29/05/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 28/05/2026 |
15.50
|
6,600 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
| 27/05/2026 |
15.40
|
7,500 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 26/05/2026 |
15.50
|
7,200 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 25/05/2026 |
15.20
|
10,100 | 15.40 | 15.70 | 15.10 | 0 | 0 | 0 |
| 22/05/2026 |
15.60
|
7,600 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 21/05/2026 |
15.50
|
6,600 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 20/05/2026 |
15.60
|
7,000 | 15.60 | 15.60 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
15.80
|
8,500 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 18/05/2026 |
15.70
|
7,400 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 15/05/2026 |
15.60
|
7,400 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 14/05/2026 |
15.60
|
6,600 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 13/05/2026 |
15.60
|
6,500 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 12/05/2026 |
15.60
|
6,300 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 11/05/2026 |
15.60
|
6,500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 08/05/2026 |
14
|
8,200 | 15.70 | 15.80 | 14 | 0 | 0 | 0 |
| 07/05/2026 |
16.20
|
6,800 | 15.80 | 16.20 | 15.80 | 0 | 0 | 0 |
| 06/05/2026 |
15.80
|
300 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 05/05/2026 |
15.70
|
6,000 | 15.90 | 16.10 | 15.70 | 0 | 0 | 0 |
| 04/05/2026 |
15.90
|
5,800 | 17 | 17 | 15.90 | 0 | 0 | 0 |
| 29/04/2026 |
16.90
|
5,600 | 16.10 | 17.90 | 15.60 | 0 | 0 | 0 |
| 28/04/2026 |
15.90
|
5,800 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 24/04/2026 |
16.20
|
1,700 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 23/04/2026 |
15.80
|
12,600 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 22/04/2026 |
16
|
7,400 | 16.10 | 16.30 | 16 | 0 | 0 | 0 |
| 21/04/2026 |
16.40
|
6,000 | 16.10 | 16.50 | 16 | 0 | 0 | 0 |
| 20/04/2026 |
16.40
|
2,300 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
| 17/04/2026 |
16.20
|
23,700 | 16.50 | 16.60 | 16.10 | 0 | 0 | 0 |
| 16/04/2026 |
16.40
|
5,900 | 16.10 | 16.40 | 15.90 | 0 | 0 | 0 |
| 15/04/2026 |
16.20
|
13,300 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
| 14/04/2026 |
16.30
|
2,200 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 13/04/2026 |
16
|
8,600 | 16.10 | 16.80 | 16 | 0 | 0 | 0 |
| 10/04/2026 |
17
|
4,700 | 16.50 | 17.80 | 16.10 | 0 | 0 | 0 |
| 09/04/2026 |
16.40
|
2,600 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 |
| 08/04/2026 |
16.70
|
8,100 | 16.50 | 18 | 16.10 | 0 | 0 | 0 |
| 07/04/2026 |
16.50
|
5,100 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 06/04/2026 |
16.30
|
4,100 | 16.20 | 16.40 | 16.10 | 0 | 0 | 0 |
| 03/04/2026 |
16.40
|
1,900 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 |
| 02/04/2026 |
16.30
|
3,100 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 01/04/2026 |
16.40
|
10,800 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 31/03/2026 |
16.40
|
4,200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 30/03/2026 |
16.40
|
2,700 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
| 27/03/2026 |
16.60
|
9,400 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 |
| 26/03/2026 |
16.50
|
7,400 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
| 25/03/2026 |
16.60
|
8,200 | 16.70 | 17 | 16.20 | 0 | 0 | 0 |
| 24/03/2026 |
16.70
|
2,200 | 16.60 | 16.70 | 16.50 | 0 | 0 | 0 |
| 23/03/2026 |
16.50
|
5,000 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 |
| 20/03/2026 |
16.50
|
7,500 | 16.80 | 16.90 | 16.30 | 0 | 0 | 0 |
| 19/03/2026 |
16.90
|
9,100 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 18/03/2026 |
17.10
|
2,200 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 17/03/2026 |
17
|
15,900 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 16/03/2026 |
17
|
10,300 | 17.40 | 17.40 | 16.40 | 0 | 0 | 0 |
| 13/03/2026 |
16.60
|
11,700 | 17.60 | 17.60 | 16.60 | 0 | 0 | 0 |
| 12/03/2026 |
16.90
|
17,800 | 17 | 17.60 | 16.60 | 0 | 0 | 0 |
| 11/03/2026 |
16.60
|
18,400 | 16.60 | 17.20 | 16.50 | 0 | 0 | 0 |
| 10/03/2026 |
16.60
|
26,400 | 16.60 | 16.80 | 16.40 | 0 | 0 | 0 |
| 09/03/2026 |
16.40
|
22,600 | 17 | 17 | 16.40 | 0 | 0 | 0 |
| 06/03/2026 |
17
|
15,900 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 05/03/2026 |
17
|
21,800 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
| 04/03/2026 |
16.80
|
19,300 | 16.60 | 16.90 | 16.50 | 0 | 0 | 0 |
| 03/03/2026 |
16.60
|
13,600 | 16.50 | 17.30 | 16.40 | 0 | 0 | 0 |
| 02/03/2026 |
16.40
|
26,400 | 17.60 | 17.60 | 16.40 | 0 | 0 | 0 |
| 27/02/2026 |
16.60
|
32,800 | 17.50 | 17.70 | 16.60 | 0 | 0 | 0 |
| 26/02/2026 |
17.80
|
10,500 | 17.90 | 18.10 | 17.50 | 0 | 0 | 0 |
| 25/02/2026 |
17.70
|
22,800 | 17.80 | 18.10 | 17.50 | 0 | 0 | 0 |
| 24/02/2026 |
17.50
|
23,400 | 18 | 18.30 | 17.20 | 0 | 0 | 0 |
| 23/02/2026 |
17.80
|
33,100 | 18.30 | 18.60 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
17.90
|
45,200 | 18.20 | 19 | 17.90 | 0 | 0 | 0 |
| 12/02/2026 |
17.70
|
39,200 | 18.80 | 18.90 | 17.70 | 0 | 0 | 0 |
| 11/02/2026 |
18.90
|
92,300 | 18.50 | 19.70 | 17.70 | 0 | 0 | 0 |
| 10/02/2026 |
18.70
|
100,500 | 19 | 19.30 | 17.80 | 0 | 0 | 0 |
| 09/02/2026 |
18
|
90,500 | 18.60 | 20.10 | 17.80 | 0 | 0 | 0 |
| 06/02/2026 |
18.60
|
25,100 | 20 | 21.50 | 18.60 | 0 | 0 | 0 |
| 05/02/2026 |
18.90
|
26,600 | 20.20 | 21.20 | 18.90 | 0 | 0 | 0 |
| 04/02/2026 |
18.90
|
25,700 | 21.60 | 21.60 | 18.60 | 0 | 0 | 0 |
| 03/02/2026 |
19.70
|
18,100 | 22.20 | 22.20 | 19.70 | 0 | 0 | 0 |
| 02/02/2026 |
20.20
|
23,900 | 23.50 | 23.50 | 20.20 | 0 | 0 | 0 |
| 30/01/2026 |
21
|
17,600 | 24 | 24 | 21 | 0 | 0 | 0 |
| 29/01/2026 |
21.30
|
17,600 | 24.50 | 24.80 | 21.30 | 0 | 0 | 0 |
| 28/01/2026 |
22
|
17,900 | 24.80 | 24.80 | 22 | 0 | 0 | 0 |
| 27/01/2026 |
23.20
|
20,300 | 24.80 | 25.50 | 22.10 | 0 | 0 | 0 |
| 26/01/2026 |
24
|
25,100 | 26.90 | 26.90 | 24 | 0 | 0 | 0 |
| 23/01/2026 |
26.90
|
700 | 28 | 28.60 | 26.90 | 0 | 0 | 0 |
| 22/01/2026 |
27.90
|
2,700 | 26.20 | 29 | 25.50 | 0 | 0 | 0 |
| 21/01/2026 |
25.10
|
4,000 | 25.10 | 26 | 25.10 | 0 | 0 | 0 |
| 20/01/2026 |
25.10
|
2,800 | 26.20 | 26.20 | 24.90 | 0 | 0 | 0 |
| 19/01/2026 |
25.20
|
10,800 | 23.50 | 26 | 23.50 | 0 | 0 | 0 |
| 16/01/2026 |
22.10
|
8,800 | 20.50 | 23.50 | 20.50 | 0 | 0 | 0 |
| 15/01/2026 |
21.80
|
7,400 | 20.50 | 21.80 | 20.50 | 0 | 0 | 0 |
| 14/01/2026 |
20.70
|
25,400 | 20.70 | 20.70 | 18.50 | 0 | 0 | 0 |
| 13/01/2026 |
17.50
|
19,000 | 18.80 | 18.80 | 17.40 | 0 | 0 | 0 |
| 12/01/2026 |
17.80
|
20,300 | 18.60 | 19.20 | 17.70 | 0 | 0 | 0 |
| 09/01/2026 |
18.40
|
20,400 | 19 | 19.10 | 17.80 | 0 | 0 | 0 |
| 08/01/2026 |
18.70
|
18,200 | 19.50 | 19.60 | 17.30 | 0 | 0 | 0 |
| 07/01/2026 |
18.30
|
29,100 | 19.90 | 20 | 17.80 | 0 | 0 | 0 |
| 06/01/2026 |
20
|
28,400 | 17.20 | 20.40 | 17.20 | 0 | 0 | 0 |
| 05/01/2026 |
18
|
12,100 | 19.90 | 20.50 | 17.70 | 0 | 0 | 0 |
| 31/12/2025 |
19.90
|
25,700 | 21.90 | 21.90 | 17.70 | 0 | 0 | 0 |
| 30/12/2025 |
20
|
12,500 | 18.70 | 21.30 | 18.70 | 0 | 0 | 0 |