| 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) |
-0.60 | -3.23% | 950,500 | -10,000 | 0 |
17.20
18.80
18
|
|
2 tháng
(2026-04-13) |
-1.90 | -9.55% | 1,578,600 | -10,000 | 0 |
17.20
20.10
18
|
|
3 tháng
(2026-03-16) |
-3.40 | -15.89% | 3,494,200 | -10,000 | 0 |
17.20
21.60
18
|
|
6 tháng
(2025-12-15) |
-1.80 | -9.09% | 8,680,800 | -10,000 | 0 |
16.10
21.80
18
|
|
12 tháng
(2025-06-17) |
2.20 | 13.92% | 19,822,000 | -10,000 | 0 |
11.90
24.20
18
|
|
24 tháng
(2024-06-24) |
6.55 | 57.20% | 27,766,515 | -11,800 | -0.0 |
8.43
24.20
18
|
|
36 tháng
(2023-06-28) |
6.28 | 53.62% | 31,652,165 | -12,700 | -0.0 |
8.43
24.20
18
|
|
60 tháng
(2021-07-08) |
6.64 | 58.43% | 73,710,683 | -36,400 | -0.4 |
7.10
27.25
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
18
|
24,300 | 17.70 | 18.40 | 17.70 | 0 | 0 | 0 |
| 11/06/2026 |
18
|
54,200 | 17.70 | 18.10 | 17.70 | 0 | 0 | 0 |
| 10/06/2026 |
18.10
|
19,800 | 17.70 | 18.70 | 17.70 | 0 | 0 | 0 |
| 09/06/2026 |
17.50
|
50,900 | 17.30 | 17.60 | 17.10 | 0 | 0 | 0 |
| 08/06/2026 |
17.30
|
41,600 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 05/06/2026 |
17.70
|
41,900 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 04/06/2026 |
17.20
|
83,600 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
| 03/06/2026 |
17.60
|
39,900 | 18 | 18 | 17.60 | 0 | 0 | 0 |
| 02/06/2026 |
18
|
61,900 | 18.20 | 18.30 | 18 | 0 | 0 | 0 |
| 01/06/2026 |
17.90
|
47,300 | 15.50 | 19 | 15.50 | 0 | 0 | 0 |
| 29/05/2026 |
18.20
|
16,100 | 18.20 | 18.50 | 18.10 | 0 | 0 | 0 |
| 28/05/2026 |
18.20
|
59,000 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 27/05/2026 |
18.50
|
67,100 | 19.40 | 19.40 | 18.40 | 0 | 0 | 0 |
| 26/05/2026 |
18.60
|
31,900 | 19.50 | 19.50 | 18.50 | 0 | 0 | 0 |
| 25/05/2026 |
18.50
|
76,100 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 22/05/2026 |
18.60
|
41,300 | 18.70 | 18.70 | 18.40 | 0 | 10,000 | 0 |
| 21/05/2026 |
18.60
|
36,400 | 18.90 | 19 | 18.60 | 0 | 0 | 0 |
| 20/05/2026 |
18.70
|
29,600 | 19.70 | 19.70 | 18.60 | 0 | 0 | 0 |
| 19/05/2026 |
18.80
|
37,700 | 19.10 | 19.70 | 18.50 | 0 | 0 | 0 |
| 18/05/2026 |
18.60
|
46,800 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
| 15/05/2026 |
18.60
|
19,900 | 18.40 | 18.70 | 18.40 | 0 | 0 | 0 |
| 14/05/2026 |
18.50
|
28,600 | 18.80 | 19.30 | 18.50 | 0 | 0 | 0 |
| 13/05/2026 |
18.60
|
18,900 | 19.60 | 19.60 | 18.60 | 0 | 0 | 0 |
| 12/05/2026 |
18.50
|
32,000 | 21 | 21 | 18.50 | 0 | 0 | 0 |
| 11/05/2026 |
18.40
|
30,700 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 |
| 08/05/2026 |
18.40
|
33,300 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
| 07/05/2026 |
18.70
|
34,800 | 20 | 20 | 18.70 | 0 | 0 | 0 |
| 06/05/2026 |
19.20
|
11,900 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 05/05/2026 |
18.80
|
94,400 | 20.20 | 20.20 | 18.80 | 0 | 0 | 0 |
| 04/05/2026 |
18.90
|
63,500 | 19.20 | 19.20 | 18.80 | 0 | 0 | 0 |
| 29/04/2026 |
19.60
|
29,300 | 19.20 | 19.80 | 19 | 0 | 0 | 0 |
| 28/04/2026 |
19.20
|
12,100 | 20.10 | 20.10 | 19.20 | 0 | 0 | 0 |
| 24/04/2026 |
20
|
38,400 | 19.30 | 21.50 | 19.30 | 0 | 0 | 0 |
| 23/04/2026 |
18.90
|
68,700 | 19.60 | 19.60 | 18.90 | 0 | 0 | 0 |
| 22/04/2026 |
19.50
|
35,600 | 19.20 | 19.90 | 19.20 | 0 | 0 | 0 |
| 21/04/2026 |
19.60
|
12,900 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 |
| 20/04/2026 |
19.60
|
21,200 | 19.60 | 20 | 19.40 | 0 | 0 | 0 |
| 17/04/2026 |
19.60
|
34,900 | 19.90 | 20.60 | 19.20 | 0 | 0 | 0 |
| 16/04/2026 |
19.90
|
19,900 | 20.60 | 20.60 | 19.50 | 0 | 0 | 0 |
| 15/04/2026 |
19.90
|
23,100 | 20 | 20.10 | 19.60 | 0 | 0 | 0 |
| 14/04/2026 |
20.10
|
18,100 | 20 | 21 | 19.80 | 0 | 0 | 0 |
| 13/04/2026 |
19.90
|
13,300 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 10/04/2026 |
20
|
50,800 | 22.70 | 22.70 | 19.70 | 0 | 0 | 0 |
| 09/04/2026 |
20.30
|
22,400 | 20.10 | 20.60 | 19.80 | 0 | 0 | 0 |
| 08/04/2026 |
20.10
|
57,900 | 20.60 | 20.80 | 19.80 | 0 | 0 | 0 |
| 07/04/2026 |
20.10
|
34,300 | 20.50 | 20.60 | 19.60 | 0 | 0 | 0 |
| 06/04/2026 |
20
|
29,400 | 20 | 20.40 | 19.80 | 0 | 0 | 0 |
| 03/04/2026 |
20
|
20,000 | 20.60 | 20.80 | 19.70 | 0 | 0 | 0 |
| 02/04/2026 |
20.20
|
30,600 | 20.90 | 20.90 | 20.20 | 0 | 0 | 0 |
| 01/04/2026 |
20.40
|
66,300 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
| 31/03/2026 |
20.20
|
63,200 | 20.20 | 21.70 | 19.90 | 0 | 0 | 0 |
| 30/03/2026 |
19.80
|
69,900 | 20 | 20.60 | 19.50 | 0 | 0 | 0 |
| 27/03/2026 |
20.60
|
106,500 | 20.70 | 21 | 20.30 | 0 | 0 | 0 |
| 26/03/2026 |
20.40
|
202,900 | 22 | 22 | 20 | 0 | 0 | 0 |
| 25/03/2026 |
21.50
|
201,000 | 22 | 22.10 | 21.30 | 0 | 0 | 0 |
| 24/03/2026 |
21.60
|
152,700 | 20.80 | 22 | 20.80 | 0 | 0 | 0 |
| 23/03/2026 |
20.50
|
63,300 | 21.10 | 21.20 | 20.10 | 0 | 0 | 0 |
| 20/03/2026 |
21
|
187,300 | 20.40 | 22.40 | 20.40 | 0 | 0 | 0 |
| 19/03/2026 |
19.90
|
55,100 | 20 | 20.30 | 19.60 | 0 | 0 | 0 |
| 18/03/2026 |
20.50
|
100,000 | 20.70 | 20.70 | 19.70 | 0 | 0 | 0 |
| 17/03/2026 |
20.90
|
201,100 | 21.30 | 22 | 20.70 | 0 | 0 | 0 |
| 16/03/2026 |
21.40
|
200,900 | 20.80 | 21.60 | 20.30 | 0 | 0 | 0 |
| 13/03/2026 |
20.40
|
192,200 | 19.40 | 20.80 | 19.30 | 0 | 0 | 0 |
| 12/03/2026 |
19.40
|
36,100 | 19.30 | 19.60 | 18.90 | 0 | 0 | 0 |
| 11/03/2026 |
19.30
|
46,400 | 18.60 | 19.40 | 18.60 | 0 | 0 | 0 |
| 10/03/2026 |
18.70
|
53,900 | 18 | 18.80 | 17.30 | 0 | 0 | 0 |
| 09/03/2026 |
16.10
|
53,200 | 16.60 | 16.90 | 16.10 | 0 | 0 | 0 |
| 06/03/2026 |
18
|
19,300 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 05/03/2026 |
18.30
|
13,200 | 18.50 | 18.50 | 17.60 | 0 | 0 | 0 |
| 04/03/2026 |
18.50
|
14,000 | 18.60 | 18.70 | 18.10 | 0 | 0 | 0 |
| 03/03/2026 |
18.30
|
48,400 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 |
| 02/03/2026 |
18.80
|
28,500 | 19 | 19.80 | 18.70 | 0 | 0 | 0 |
| 27/02/2026 |
19
|
38,900 | 20 | 20 | 18.30 | 0 | 0 | 0 |
| 26/02/2026 |
19.20
|
103,900 | 18.20 | 20 | 18 | 0 | 0 | 0 |
| 25/02/2026 |
18
|
7,900 | 18.60 | 18.70 | 18 | 0 | 0 | 0 |
| 24/02/2026 |
18
|
34,300 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 23/02/2026 |
18.40
|
34,100 | 18.60 | 18.80 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
18.80
|
64,800 | 17.50 | 19.40 | 17.50 | 0 | 0 | 0 |
| 12/02/2026 |
17.60
|
15,500 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
17.40
|
11,600 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
| 10/02/2026 |
17.40
|
16,700 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 09/02/2026 |
17.40
|
7,100 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 |
| 06/02/2026 |
17.10
|
79,200 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
| 05/02/2026 |
17.40
|
5,300 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 04/02/2026 |
17.40
|
28,900 | 17.80 | 18 | 17.40 | 0 | 0 | 0 |
| 03/02/2026 |
17.80
|
25,700 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
| 02/02/2026 |
17.40
|
55,700 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
| 30/01/2026 |
17.80
|
30,700 | 17.70 | 18.10 | 17.50 | 0 | 0 | 0 |
| 29/01/2026 |
17.40
|
135,600 | 17.50 | 18.90 | 17.30 | 0 | 0 | 0 |
| 28/01/2026 |
17.60
|
62,500 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
| 27/01/2026 |
17.60
|
72,200 | 17.50 | 17.60 | 17 | 0 | 0 | 0 |
| 26/01/2026 |
17.70
|
187,100 | 18 | 18.20 | 17.10 | 0 | 0 | 0 |
| 23/01/2026 |
18.20
|
60,100 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
18.10
|
111,000 | 18.20 | 18.50 | 17.70 | 0 | 0 | 0 |
| 21/01/2026 |
18.20
|
338,900 | 18.40 | 19.30 | 17.50 | 0 | 0 | 0 |
| 20/01/2026 |
18.20
|
238,500 | 19.20 | 19.20 | 18.20 | 0 | 0 | 0 |
| 19/01/2026 |
18.80
|
83,000 | 21 | 21 | 18.80 | 0 | 0 | 0 |
| 16/01/2026 |
20.70
|
128,800 | 21.30 | 21.30 | 19.90 | 0 | 0 | 0 |
| 15/01/2026 |
20.80
|
280,900 | 18.10 | 20.80 | 18.10 | 0 | 0 | 0 |
| 14/01/2026 |
18.20
|
130,600 | 18 | 18.50 | 17.70 | 0 | 0 | 0 |