| 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) |
-0.50 | -3.18% | 29,300 | 0 | 0 |
14.90
16.40
15.30
|
|
2 tháng
(2026-04-13) |
-1.70 | -10.06% | 64,400 | 0 | 0 |
14.90
17
15.30
|
|
3 tháng
(2026-03-16) |
-2.60 | -14.61% | 86,100 | 0 | 0 |
14.90
18.50
15.30
|
|
6 tháng
(2025-12-15) |
-1.60 | -9.52% | 240,300 | 0 | 0 |
14.90
19
15.30
|
|
12 tháng
(2025-06-17) |
-4.89 | -24.33% | 1,111,600 | 0 | 0 |
14.90
21.15
15.30
|
|
24 tháng
(2024-06-24) |
-6.31 | -29.35% | 1,501,055 | 0 | 0 |
14.90
26.42
15.30
|
|
36 tháng
(2023-06-28) |
1.84 | 13.78% | 2,428,373 | 0 | 0 |
11.48
26.42
15.30
|
|
60 tháng
(2021-07-08) |
7.07 | 86.94% | 4,018,917 | 3,600 | 0.0 |
7.26
26.42
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
15.30
|
3,100 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 11/06/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 10/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 09/06/2026 |
15.60
|
400 | 15.10 | 15.60 | 14.90 | 0 | 0 | 0 |
| 08/06/2026 |
15.80
|
1,900 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
| 05/06/2026 |
15.60
|
500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 04/06/2026 |
15.60
|
200 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
| 03/06/2026 |
15.80
|
3,000 | 15.10 | 15.80 | 15 | 0 | 0 | 0 |
| 02/06/2026 |
16.20
|
2,900 | 15.10 | 16.20 | 15.10 | 0 | 0 | 0 |
| 01/06/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 29/05/2026 |
15.80
|
700 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 28/05/2026 |
15.90
|
1,200 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 27/05/2026 |
15.90
|
1,400 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 26/05/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 25/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 22/05/2026 |
15.20
|
2,100 | 15.50 | 15.90 | 15 | 0 | 0 | 0 |
| 21/05/2026 |
16.40
|
800 | 15.80 | 16.40 | 15.80 | 0 | 0 | 0 |
| 20/05/2026 |
15.80
|
3,600 | 15.50 | 15.80 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
16.40
|
2,400 | 15.30 | 16.40 | 15.30 | 0 | 0 | 0 |
| 18/05/2026 |
15.30
|
700 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 15/05/2026 |
15.40
|
500 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 14/05/2026 |
14.90
|
5,500 | 15 | 15.50 | 14.90 | 0 | 0 | 0 |
| 13/05/2026 |
15.70
|
1,100 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
| 12/05/2026 |
15.70
|
700 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 11/05/2026 |
16.40
|
500 | 15.30 | 16.40 | 15.30 | 0 | 0 | 0 |
| 08/05/2026 |
15.40
|
300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 07/05/2026 |
15.60
|
2,400 | 14.30 | 15.60 | 14.30 | 0 | 0 | 0 |
| 06/05/2026 |
15.60
|
1,200 | 15.60 | 15.60 | 14.80 | 0 | 0 | 0 |
| 05/05/2026 |
15.40
|
2,500 | 16.70 | 16.70 | 15.40 | 0 | 0 | 0 |
| 04/05/2026 |
16.70
|
6,300 | 16.20 | 16.70 | 15.30 | 0 | 0 | 0 |
| 29/04/2026 |
16.20
|
9,600 | 16 | 16.20 | 15.20 | 0 | 0 | 0 |
| 28/04/2026 |
16.50
|
700 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 24/04/2026 |
16.60
|
2,700 | 16.20 | 16.70 | 16.10 | 0 | 0 | 0 |
| 23/04/2026 |
16.80
|
700 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 22/04/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/04/2026 |
16.30
|
700 | 16.90 | 17 | 16.30 | 0 | 0 | 0 |
| 20/04/2026 |
16.90
|
700 | 16.20 | 16.90 | 16.20 | 0 | 0 | 0 |
| 17/04/2026 |
17
|
2,100 | 16.40 | 17 | 15.80 | 0 | 0 | 0 |
| 16/04/2026 |
16.40
|
400 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 15/04/2026 |
16.90
|
2,100 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 14/04/2026 |
16.30
|
1,400 | 16.50 | 17.20 | 16.30 | 0 | 0 | 0 |
| 13/04/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 10/04/2026 |
16.90
|
3,300 | 16 | 16.90 | 16 | 0 | 0 | 0 |
| 09/04/2026 |
16.90
|
1,400 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 08/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 07/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/04/2026 |
17
|
900 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 03/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/04/2026 |
17.10
|
7,300 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
| 01/04/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 30/03/2026 |
17.80
|
700 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
| 27/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/03/2026 |
17
|
1,200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 24/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 23/03/2026 |
18.50
|
2,200 | 17.50 | 18.50 | 16.50 | 0 | 0 | 0 |
| 20/03/2026 |
17.50
|
3,100 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 |
| 19/03/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 18/03/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/03/2026 |
18.20
|
1,100 | 17.80 | 18.90 | 17.80 | 0 | 0 | 0 |
| 16/03/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/03/2026 |
17.70
|
1,300 | 18 | 18 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
18.20
|
400 | 18.90 | 18.90 | 17.40 | 0 | 0 | 0 |
| 11/03/2026 |
17.80
|
1,900 | 17.90 | 18.90 | 17.80 | 0 | 0 | 0 |
| 10/03/2026 |
17.90
|
2,800 | 17 | 17.90 | 17 | 0 | 0 | 0 |
| 09/03/2026 |
17
|
1,400 | 17.10 | 17.10 | 16.50 | 0 | 0 | 0 |
| 06/03/2026 |
17.30
|
1,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 05/03/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 04/03/2026 |
17.90
|
2,700 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 03/03/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
7,500 | 18.40 | 18.40 | 16.90 | 0 | 0 | 0 |
| 27/02/2026 |
18.40
|
1,200 | 17.10 | 18.40 | 17.10 | 0 | 0 | 0 |
| 26/02/2026 |
17.10
|
3,400 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
| 25/02/2026 |
19
|
7,800 | 16.80 | 19 | 16.40 | 0 | 0 | 0 |
| 24/02/2026 |
17.50
|
5,800 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
| 23/02/2026 |
16.70
|
1,000 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
2,000 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 |
| 12/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 11/02/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 10/02/2026 |
16.60
|
300 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 09/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 06/02/2026 |
16.60
|
800 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 |
| 05/02/2026 |
16.60
|
1,400 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 |
| 04/02/2026 |
16.50
|
6,000 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 |
| 03/02/2026 |
16.40
|
1,100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 02/02/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 30/01/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 29/01/2026 |
16.80
|
900 | 16.10 | 16.80 | 16.10 | 0 | 0 | 0 |
| 28/01/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 27/01/2026 |
16.80
|
1,000 | 16.20 | 16.80 | 15.70 | 0 | 0 | 0 |
| 26/01/2026 |
16.90
|
1,600 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 23/01/2026 |
16.40
|
3,500 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 22/01/2026 |
16.50
|
2,600 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
600 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 20/01/2026 |
16.90
|
3,500 | 17.10 | 17.10 | 15.70 | 0 | 0 | 0 |
| 19/01/2026 |
16.90
|
9,000 | 16.60 | 16.90 | 16.30 | 0 | 0 | 0 |
| 16/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 15/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 14/01/2026 |
17.50
|
2,800 | 17 | 17.50 | 16.60 | 0 | 0 | 0 |