| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.70 | -16.82% | 111,300 | 0 | 0 |
18
22
18.30
|
|
2 tháng
(2026-04-13) |
-1.60 | -8.04% | 246,700 | 0 | 0 |
16.20
23.50
18.30
|
|
3 tháng
(2026-03-16) |
-2.60 | -12.44% | 456,000 | 0 | 0 |
16.20
23.50
18.30
|
|
6 tháng
(2025-12-15) |
7.40 | 67.89% | 1,315,400 | 0 | 0 |
9.50
23.50
18.30
|
|
12 tháng
(2025-06-17) |
8.80 | 92.63% | 1,740,600 | -100 | -0.0 |
9
23.50
18.30
|
|
24 tháng
(2024-06-24) |
10.80 | 144% | 5,318,204 | -2,400 | -0.0 |
6.40
23.50
18.30
|
|
36 tháng
(2023-06-28) |
12.50 | 215.52% | 5,941,657 | -2,900 | -0.0 |
3.20
23.50
18.30
|
|
60 tháng
(2021-07-08) |
12.10 | 195.16% | 8,238,606 | -10,400 | -0.1 |
3.20
23.50
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 12/06/2026 |
18.30
|
2,100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 11/06/2026 |
18.30
|
14,700 | 18.20 | 18.40 | 16.30 | 0 | 0 | 0 |
| 10/06/2026 |
18
|
12,900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/06/2026 |
19.60
|
3,600 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 08/06/2026 |
21.70
|
15,200 | 18.20 | 21.70 | 18.10 | 0 | 0 | 0 |
| 05/06/2026 |
19.90
|
5,700 | 19.70 | 19.90 | 17.90 | 0 | 0 | 0 |
| 04/06/2026 |
19.70
|
4,200 | 18.20 | 19.70 | 18.20 | 0 | 0 | 0 |
| 03/06/2026 |
20.10
|
10,100 | 20.10 | 20.10 | 18.30 | 0 | 0 | 0 |
| 02/06/2026 |
20.10
|
5,800 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
| 01/06/2026 |
20.10
|
4,300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 29/05/2026 |
20
|
1,800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20
|
3,900 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/05/2026 |
21.60
|
7,800 | 19.90 | 21.60 | 19.80 | 0 | 0 | 0 |
| 26/05/2026 |
20
|
10,300 | 17.60 | 20 | 17.60 | 0 | 0 | 0 |
| 25/05/2026 |
19.50
|
2,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/05/2026 |
20.20
|
400 | 18.20 | 20.20 | 18.20 | 0 | 0 | 0 |
| 21/05/2026 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 20/05/2026 |
21.90
|
1,700 | 20.40 | 21.90 | 18.20 | 0 | 0 | 0 |
| 19/05/2026 |
20.20
|
900 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
| 18/05/2026 |
21.90
|
300 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 15/05/2026 |
20.50
|
1,300 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 14/05/2026 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/05/2026 |
22
|
4,000 | 20.30 | 22 | 20 | 0 | 0 | 0 |
| 12/05/2026 |
22
|
4,300 | 21.30 | 22 | 21 | 0 | 0 | 0 |
| 11/05/2026 |
22
|
900 | 22.30 | 23.50 | 22 | 0 | 0 | 0 |
| 08/05/2026 |
22.30
|
2,200 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 07/05/2026 |
23.50
|
3,600 | 24.50 | 25 | 22.90 | 0 | 0 | 0 |
| 06/05/2026 |
22.90
|
2,400 | 21.50 | 22.90 | 19.40 | 0 | 0 | 0 |
| 05/05/2026 |
21.50
|
1,000 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 04/05/2026 |
22
|
3,800 | 22 | 22 | 20 | 0 | 0 | 0 |
| 29/04/2026 |
22.20
|
7,800 | 24 | 24 | 20 | 0 | 0 | 0 |
| 28/04/2026 |
22
|
800 | 20.90 | 22 | 20.90 | 0 | 0 | 0 |
| 24/04/2026 |
20.90
|
4,100 | 21 | 21 | 20 | 0 | 0 | 0 |
| 23/04/2026 |
20.30
|
6,100 | 21.40 | 21.40 | 20.30 | 0 | 0 | 0 |
| 22/04/2026 |
20
|
13,200 | 20 | 20 | 19 | 0 | 0 | 0 |
| 21/04/2026 |
20
|
6,500 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 20/04/2026 |
20
|
8,800 | 20 | 20 | 19 | 0 | 0 | 0 |
| 17/04/2026 |
19
|
15,600 | 19 | 19 | 17.70 | 0 | 0 | 0 |
| 16/04/2026 |
17.80
|
18,000 | 17.70 | 17.80 | 15.50 | 0 | 0 | 0 |
| 15/04/2026 |
16.20
|
10,600 | 16.30 | 19.20 | 16.20 | 0 | 0 | 0 |
| 14/04/2026 |
18
|
18,400 | 19.80 | 19.90 | 18 | 0 | 0 | 0 |
| 13/04/2026 |
19.90
|
7,300 | 19.90 | 19.90 | 18.10 | 0 | 0 | 0 |
| 10/04/2026 |
19.90
|
5,300 | 18.20 | 19.90 | 18 | 0 | 0 | 0 |
| 09/04/2026 |
19.80
|
6,300 | 20.90 | 20.90 | 18.80 | 0 | 0 | 0 |
| 08/04/2026 |
20.70
|
17,300 | 21 | 21 | 19.40 | 0 | 0 | 0 |
| 07/04/2026 |
21.40
|
10,200 | 19 | 21.60 | 18.80 | 0 | 0 | 0 |
| 06/04/2026 |
20.70
|
11,000 | 20.70 | 20.90 | 18.50 | 0 | 0 | 0 |
| 03/04/2026 |
20.40
|
14,200 | 19.20 | 20.40 | 19 | 0 | 0 | 0 |
| 02/04/2026 |
20.90
|
7,300 | 19.30 | 20.90 | 19.30 | 0 | 0 | 0 |
| 01/04/2026 |
21.10
|
15,400 | 19.80 | 21.10 | 19 | 0 | 0 | 0 |
| 31/03/2026 |
20.90
|
8,200 | 19.60 | 20.90 | 19.60 | 0 | 0 | 0 |
| 30/03/2026 |
21.30
|
6,100 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 27/03/2026 |
21.50
|
18,400 | 18.90 | 21.90 | 18.90 | 0 | 0 | 0 |
| 26/03/2026 |
20.90
|
3,900 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 25/03/2026 |
21.40
|
5,000 | 21.20 | 21.40 | 21.20 | 0 | 0 | 0 |
| 24/03/2026 |
21.20
|
4,500 | 20.50 | 21.20 | 20.50 | 0 | 0 | 0 |
| 23/03/2026 |
20.90
|
10,500 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 20/03/2026 |
21.70
|
8,100 | 23.20 | 23.20 | 21.60 | 0 | 0 | 0 |
| 19/03/2026 |
21.10
|
12,500 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 18/03/2026 |
20.90
|
19,000 | 22.80 | 22.80 | 20.60 | 0 | 0 | 0 |
| 17/03/2026 |
20.90
|
11,100 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 16/03/2026 |
20.90
|
15,000 | 21 | 21 | 20.90 | 0 | 0 | 0 |
| 13/03/2026 |
20.90
|
9,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 12/03/2026 |
21.60
|
54,400 | 21 | 21.80 | 18.80 | 0 | 0 | 0 |
| 11/03/2026 |
20.70
|
16,100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 10/03/2026 |
21
|
1,500 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 09/03/2026 |
19.50
|
6,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/03/2026 |
19.50
|
12,400 | 21.30 | 21.40 | 19.50 | 0 | 0 | 0 |
| 05/03/2026 |
21.40
|
127,300 | 19.90 | 21.50 | 19.90 | 0 | 0 | 0 |
| 04/03/2026 |
20
|
64,400 | 19.20 | 20 | 19.20 | 0 | 0 | 0 |
| 03/03/2026 |
20
|
19,700 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
| 02/03/2026 |
19.10
|
32,200 | 17.40 | 19.10 | 17.20 | 0 | 0 | 0 |
| 27/02/2026 |
17.40
|
21,700 | 15.90 | 17.40 | 14.70 | 0 | 0 | 0 |
| 26/02/2026 |
15.90
|
17,600 | 14.80 | 16.40 | 14.80 | 0 | 0 | 0 |
| 25/02/2026 |
15
|
85,900 | 13.80 | 15 | 13.50 | 0 | 0 | 0 |
| 24/02/2026 |
13.70
|
17,000 | 13.70 | 13.70 | 12.60 | 0 | 0 | 0 |
| 23/02/2026 |
12.50
|
126,000 | 13.40 | 14.80 | 12.50 | 0 | 0 | 0 |
| 13/02/2026 |
13.70
|
36,500 | 11.40 | 13.70 | 11.30 | 0 | 0 | 0 |
| 12/02/2026 |
12.50
|
55,200 | 11.40 | 12.50 | 10.40 | 0 | 0 | 0 |
| 11/02/2026 |
11.50
|
8,100 | 10.60 | 11.50 | 10.60 | 0 | 0 | 0 |
| 10/02/2026 |
11.20
|
100,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 09/02/2026 |
10.40
|
5,800 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 06/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/02/2026 |
10
|
6,100 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 04/02/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/02/2026 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 02/02/2026 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 30/01/2026 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/01/2026 |
10
|
1,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/01/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/01/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 16/01/2026 |
10.40
|
700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |