| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-5.30 | -34.19% | 253,000 | 0 | 0 |
10.20
16.70
10.20
|
|
2 tháng
(2026-04-20) |
-5.80 | -36.25% | 289,000 | 0 | 0 |
10.20
19.20
10.20
|
|
3 tháng
(2026-03-20) |
-7.80 | -43.33% | 324,700 | 0 | 0 |
10.20
19.20
10.20
|
|
6 tháng
(2025-12-22) |
-12.50 | -55.07% | 914,100 | 0 | 0 |
10.20
24
10.20
|
|
12 tháng
(2025-06-23) |
0.20 | 2% | 1,303,100 | 0 | 0 |
9.60
24
10.20
|
|
24 tháng
(2024-11-08) |
1.30 | 14.61% | 1,657,300 | 0 | 0 |
8.70
48.60
10.20
|
|
36 tháng
(2024-11-08) |
1.30 | 14.61% | 1,657,300 | 0 | 0 |
8.70
48.60
10.20
|
|
60 tháng
(2024-11-08) |
1.30 | 14.61% | 1,657,300 | 0 | 0 |
8.70
48.60
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2026 |
10.20
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
| 11/06/2026 |
10.20
|
36,100 | 11.20 | 12.70 | 10.20 | 0 | 0 | 0 |
| 10/06/2026 |
11.10
|
3,100 | 13 | 13 | 11.10 | 0 | 0 | 0 |
| 09/06/2026 |
12.50
|
500 | 14 | 14 | 12.50 | 0 | 0 | 0 |
| 08/06/2026 |
12.50
|
12,600 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
| 05/06/2026 |
14.20
|
8,200 | 14.50 | 15.50 | 13.40 | 0 | 0 | 0 |
| 04/06/2026 |
13.50
|
17,100 | 13.50 | 14.50 | 13.50 | 0 | 0 | 0 |
| 03/06/2026 |
13.50
|
4,700 | 13 | 14.30 | 12.80 | 0 | 0 | 0 |
| 02/06/2026 |
12.50
|
5,700 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
| 01/06/2026 |
11.30
|
15,200 | 9.10 | 11.30 | 9.10 | 0 | 0 | 0 |
| 29/05/2026 |
10.30
|
12,500 | 10.90 | 11 | 9.60 | 0 | 0 | 0 |
| 28/05/2026 |
11.60
|
27,700 | 12.30 | 12.30 | 10.80 | 0 | 0 | 0 |
| 27/05/2026 |
12.60
|
11,400 | 13.70 | 13.70 | 12.50 | 0 | 0 | 0 |
| 26/05/2026 |
13.50
|
3,700 | 12.50 | 15.30 | 12.50 | 0 | 0 | 0 |
| 25/05/2026 |
14.10
|
59,900 | 14.10 | 14.60 | 14.10 | 0 | 0 | 0 |
| 22/05/2026 |
16.60
|
5,700 | 14.60 | 17 | 14.50 | 0 | 0 | 0 |
| 21/05/2026 |
16.70
|
6,500 | 16.30 | 16.90 | 15.40 | 0 | 0 | 0 |
| 20/05/2026 |
15.40
|
5,000 | 15.50 | 16.20 | 15.30 | 0 | 0 | 0 |
| 19/05/2026 |
15.50
|
17,400 | 15.60 | 16.70 | 14.60 | 0 | 0 | 0 |
| 18/05/2026 |
16.80
|
1,000 | 16.50 | 16.80 | 16.40 | 0 | 0 | 0 |
| 15/05/2026 |
15.70
|
1,400 | 16.80 | 16.80 | 15.70 | 0 | 0 | 0 |
| 14/05/2026 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/05/2026 |
17.10
|
2,100 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 11/05/2026 |
15.50
|
1,900 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 08/05/2026 |
16
|
2,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/05/2026 |
16.20
|
1,400 | 16.90 | 18 | 16.20 | 0 | 0 | 0 |
| 06/05/2026 |
17
|
1,600 | 16 | 17 | 16 | 0 | 0 | 0 |
| 05/05/2026 |
16.10
|
3,000 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
| 04/05/2026 |
16
|
4,100 | 16.90 | 16.90 | 16 | 0 | 0 | 0 |
| 29/04/2026 |
16.30
|
2,300 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 28/04/2026 |
19.20
|
300 | 17 | 19.20 | 17 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
300 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 23/04/2026 |
16.60
|
6,900 | 16.10 | 16.60 | 15.10 | 0 | 0 | 0 |
| 22/04/2026 |
16.50
|
1,800 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 21/04/2026 |
16.90
|
1,700 | 16.10 | 17 | 16.10 | 0 | 0 | 0 |
| 20/04/2026 |
16
|
2,200 | 16.10 | 16.50 | 16 | 0 | 0 | 0 |
| 17/04/2026 |
16.30
|
3,600 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
| 16/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/04/2026 |
16.50
|
1,300 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
| 14/04/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 13/04/2026 |
16.80
|
800 | 16.30 | 17.30 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 09/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 08/04/2026 |
17
|
400 | 18 | 18.50 | 17 | 0 | 0 | 0 |
| 07/04/2026 |
16.90
|
800 | 17.10 | 17.10 | 15.60 | 0 | 0 | 0 |
| 06/04/2026 |
16.70
|
1,400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 03/04/2026 |
16.50
|
3,200 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
| 02/04/2026 |
16.80
|
1,100 | 17 | 17.20 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
17
|
2,300 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 31/03/2026 |
16.50
|
7,200 | 17.90 | 17.90 | 16.50 | 0 | 0 | 0 |
| 30/03/2026 |
17.60
|
2,400 | 17.60 | 17.60 | 16.30 | 0 | 0 | 0 |
| 27/03/2026 |
17.60
|
400 | 17 | 17.60 | 17 | 0 | 0 | 0 |
| 26/03/2026 |
19
|
500 | 17.10 | 19 | 17.10 | 0 | 0 | 0 |
| 25/03/2026 |
16.60
|
3,000 | 17.10 | 17.40 | 16.60 | 0 | 0 | 0 |
| 24/03/2026 |
17.40
|
4,200 | 17.60 | 17.60 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
18
|
200 | 17.10 | 18 | 17.10 | 0 | 0 | 0 |
| 20/03/2026 |
18
|
2,700 | 19 | 19 | 18 | 0 | 0 | 0 |
| 19/03/2026 |
17.90
|
1,000 | 17.90 | 18.80 | 16 | 0 | 0 | 0 |
| 18/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 17/03/2026 |
17.40
|
15,300 | 20.10 | 20.10 | 17.40 | 0 | 0 | 0 |
| 16/03/2026 |
20.10
|
10,600 | 23.10 | 23.10 | 18.90 | 0 | 0 | 0 |
| 13/03/2026 |
20.10
|
19,200 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 12/03/2026 |
18.90
|
19,900 | 16.70 | 18.90 | 16.70 | 0 | 0 | 0 |
| 11/03/2026 |
17
|
7,800 | 16.70 | 17 | 15.10 | 0 | 0 | 0 |
| 10/03/2026 |
16.90
|
7,700 | 15.50 | 17 | 15.40 | 0 | 0 | 0 |
| 09/03/2026 |
15.30
|
2,600 | 15.20 | 16.70 | 15.20 | 0 | 0 | 0 |
| 06/03/2026 |
17
|
8,300 | 17.10 | 17.10 | 16.50 | 0 | 0 | 0 |
| 05/03/2026 |
17.10
|
7,400 | 16.80 | 17.20 | 16.50 | 0 | 0 | 0 |
| 04/03/2026 |
17.70
|
4,200 | 17.40 | 17.70 | 17 | 0 | 0 | 0 |
| 03/03/2026 |
18.30
|
17,800 | 19.30 | 19.30 | 16.40 | 0 | 0 | 0 |
| 02/03/2026 |
20
|
20,400 | 18.20 | 20 | 18 | 0 | 0 | 0 |
| 27/02/2026 |
20.90
|
20,900 | 22.70 | 22.70 | 19.80 | 0 | 0 | 0 |
| 26/02/2026 |
20.30
|
12,400 | 18 | 20.30 | 18 | 0 | 0 | 0 |
| 25/02/2026 |
17.70
|
3,900 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 24/02/2026 |
18.40
|
4,300 | 17.90 | 18.40 | 17.80 | 0 | 0 | 0 |
| 23/02/2026 |
17.90
|
2,900 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 13/02/2026 |
17.80
|
500 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 12/02/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/02/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 10/02/2026 |
17.50
|
1,900 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
| 09/02/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 06/02/2026 |
18.40
|
300 | 19.80 | 19.80 | 18.40 | 0 | 0 | 0 |
| 05/02/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 04/02/2026 |
18.70
|
900 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 03/02/2026 |
18.80
|
15,200 | 18.60 | 19.90 | 18.60 | 0 | 0 | 0 |
| 02/02/2026 |
20
|
1,500 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 30/01/2026 |
20.50
|
1,100 | 22.60 | 22.60 | 20.50 | 0 | 0 | 0 |
| 29/01/2026 |
20.50
|
3,400 | 21.50 | 22.40 | 20.50 | 0 | 0 | 0 |
| 28/01/2026 |
20.90
|
2,400 | 21.70 | 22.70 | 20.70 | 0 | 0 | 0 |
| 27/01/2026 |
22.10
|
3,900 | 22.60 | 22.60 | 21 | 0 | 0 | 0 |
| 26/01/2026 |
22
|
3,700 | 22.50 | 22.50 | 20 | 0 | 0 | 0 |
| 23/01/2026 |
20.40
|
5,300 | 20.50 | 21 | 20.40 | 0 | 0 | 0 |
| 22/01/2026 |
22
|
10,300 | 20.10 | 22 | 19.30 | 0 | 0 | 0 |
| 21/01/2026 |
22.50
|
300 | 23.50 | 23.50 | 22 | 0 | 0 | 0 |
| 20/01/2026 |
22.50
|
300 | 23 | 23 | 21.40 | 0 | 0 | 0 |
| 19/01/2026 |
21.40
|
7,400 | 20.10 | 25 | 20 | 0 | 0 | 0 |
| 16/01/2026 |
23
|
6,600 | 23.80 | 23.80 | 22.60 | 0 | 0 | 0 |
| 15/01/2026 |
21.50
|
15,700 | 18.80 | 21.50 | 18.80 | 0 | 0 | 0 |
| 14/01/2026 |
18.50
|
3,800 | 19.50 | 19.50 | 18.10 | 0 | 0 | 0 |
| 13/01/2026 |
18.80
|
16,700 | 19 | 20.40 | 18 | 0 | 0 | 0 |