| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.30 | 0.68% | 764,800 | 7,710 | 0 |
42.15
47.90
43.95
|
|
2 tháng
(2026-04-20) |
-3.75 | -7.78% | 1,467,400 | -15,528 | 0 |
42.15
48.20
43.95
|
|
3 tháng
(2026-03-19) |
-9.15 | -17.07% | 2,871,000 | -2,470 | -1.6 |
42.15
53.60
43.95
|
|
6 tháng
(2025-12-19) |
-25.35 | -36.32% | 7,529,900 | -31,170 | -3.0 |
42.15
76.50
43.95
|
|
12 tháng
(2025-06-23) |
12.08 | 37.32% | 14,791,400 | -81,970 | -4.3 |
32.08
76.50
43.95
|
|
24 tháng
(2024-06-27) |
26.40 | 146.29% | 22,367,600 | -297,377 | -8.9 |
18
76.50
43.95
|
|
36 tháng
(2023-07-03) |
27.42 | 160.97% | 27,049,900 | -394,412 | -10.7 |
16
76.50
43.95
|
|
60 tháng
(2021-07-13) |
22.73 | 104.65% | 41,081,200 | -1,248,404 | -23.6 |
12.58
76.50
43.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
18
|
35,900 | 17.90 | 18.05 | 17.71 | 12,800 | 0 | 0.2 |
| 12/06/2024 |
17.90
|
31,000 | 17.62 | 18.10 | 17.29 | 3,000 | 0 | 0.1 |
| 11/06/2024 |
17.76
|
17,800 | 17.33 | 17.76 | 16.90 | 0 | 300 | -0.0 |
| 10/06/2024 |
17.33
|
58,500 | 17.14 | 17.33 | 16.86 | 11,300 | 0 | 0.2 |
| 07/06/2024 |
17.14
|
28,800 | 16.76 | 17.14 | 16.76 | 1,600 | 0 | 0.0 |
| 06/06/2024 |
16.67
|
2,200 | 16.67 | 16.67 | 16.57 | 1,000 | 0 | 0.0 |
| 05/06/2024 |
16.67
|
5,700 | 16.67 | 16.81 | 16.43 | 2,600 | 0 | 0.0 |
| 04/06/2024 |
16.67
|
3,600 | 16.62 | 16.67 | 16.62 | 0 | 0 | 0 |
| 03/06/2024 |
16.67
|
20,400 | 16.38 | 16.67 | 16.38 | 0 | 100 | -0.0 |
| 31/05/2024 |
16.38
|
6,700 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 30/05/2024 |
16.38
|
6,600 | 16.24 | 16.38 | 16.19 | 400 | 0 | 0.0 |
| 29/05/2024 |
16.43
|
2,300 | 16.48 | 16.48 | 16.33 | 0 | 0 | 0 |
| 28/05/2024 |
16.33
|
13,500 | 16.33 | 16.38 | 16.33 | 1,700 | 9,300 | -0.1 |
| 27/05/2024 |
16.43
|
27,300 | 16.38 | 16.95 | 16.38 | 0 | 4,500 | -0.1 |
| 24/05/2024 |
16.33
|
16,100 | 16.38 | 16.43 | 16.19 | 100 | 0 | 0.0 |
| 23/05/2024 |
16.43
|
4,200 | 16.29 | 16.48 | 16.24 | 200 | 0 | 0.0 |
| 22/05/2024 |
16.52
|
11,400 | 16.86 | 16.95 | 16.38 | 700 | 0 | 0.0 |
| 21/05/2024 |
16.95
|
13,600 | 16.67 | 16.95 | 16.48 | 700 | 1,500 | -0.0 |
| 20/05/2024 |
16.57
|
20,600 | 16 | 16.62 | 16 | 0 | 7,300 | -0.1 |
| 17/05/2024 |
16.05
|
15,700 | 15.95 | 16.05 | 15.90 | 0 | 0 | 0 |
| 16/05/2024 |
16
|
3,100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/05/2024 |
16
|
11,700 | 16 | 16 | 16 | 200 | 0 | 0.0 |
| 14/05/2024 |
16
|
4,600 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 13/05/2024 |
16
|
9,900 | 16 | 16.10 | 16 | 200 | 0 | 0.0 |
| 10/05/2024 |
16.10
|
2,000 | 16.05 | 16.10 | 16.05 | 0 | 0 | 0 |
| 09/05/2024 |
16.10
|
12,000 | 16.10 | 16.14 | 16.05 | 0 | 0 | 0 |
| 08/05/2024 |
16.10
|
18,000 | 16 | 16.10 | 16 | 200 | 0 | 0.0 |
| 07/05/2024 |
16.10
|
5,200 | 16.05 | 16.10 | 15.95 | 1,000 | 0 | 0.0 |
| 06/05/2024 |
16.05
|
8,700 | 16.10 | 16.14 | 16.05 | 0 | 200 | -0.0 |
| 03/05/2024 |
16.10
|
1,300 | 16.10 | 16.14 | 16.10 | 0 | 0 | 0 |
| 02/05/2024 |
16.10
|
1,000 | 16.10 | 16.14 | 16.10 | 0 | 0 | 0 |
| 26/04/2024 |
16.14
|
5,700 | 15.71 | 16.14 | 15.71 | 0 | 0 | 0 |
| 25/04/2024 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
| 24/04/2024 |
16.19
|
12,400 | 16.19 | 16.19 | 15.90 | 0 | 0 | 0 |
| 23/04/2024 |
16.19
|
1,300 | 15.76 | 16.19 | 15.76 | 200 | 0 | 0.0 |
| 22/04/2024 |
16.19
|
2,100 | 16.05 | 16.19 | 16.05 | 0 | 0 | 0 |
| 19/04/2024 |
16.05
|
12,400 | 16.05 | 16.14 | 15.95 | 100 | 0 | 0.0 |
| 17/04/2024 |
16
|
4,000 | 16 | 16 | 15.81 | 0 | 0 | 0 |
| 16/04/2024 |
16
|
9,300 | 16.19 | 16.19 | 15.76 | 0 | 300 | -0.0 |
| 15/04/2024 |
16.19
|
19,800 | 16.67 | 16.67 | 16.19 | 100 | 0 | 0.0 |
| 12/04/2024 |
16.76
|
2,800 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 11/04/2024 |
16.76
|
3,600 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 10/04/2024 |
16.95
|
2,900 | 16.76 | 16.95 | 16.76 | 0 | 0 | 0 |
| 09/04/2024 |
16.95
|
6,900 | 16.76 | 16.95 | 16.76 | 300 | 0 | 0.0 |
| 08/04/2024 |
16.76
|
2,700 | 16.95 | 16.95 | 16.76 | 0 | 0 | 0 |
| 05/04/2024 |
16.95
|
1,000 | 17 | 17 | 16.86 | 0 | 0 | 0 |
| 04/04/2024 |
17
|
3,600 | 17 | 17 | 16.86 | 200 | 0 | 0.0 |
| 03/04/2024 |
17
|
4,300 | 17.05 | 17.10 | 16.90 | 0 | 0 | 0 |
| 02/04/2024 |
17.14
|
10,700 | 17.05 | 17.14 | 17.05 | 0 | 100 | -0.0 |
| 01/04/2024 |
17.05
|
4,700 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 29/03/2024 |
17.05
|
2,800 | 16.81 | 17.10 | 16.76 | 0 | 200 | -0.0 |
| 28/03/2024 |
17.14
|
34,000 | 16.76 | 17.14 | 16.76 | 22,100 | 0 | 0.4 |
| 27/03/2024 |
16.86
|
2,800 | 16.76 | 16.86 | 16.67 | 0 | 0 | 0 |
| 26/03/2024 |
16.76
|
2,200 | 16.67 | 16.76 | 16.67 | 0 | 0 | 0 |
| 25/03/2024 |
16.76
|
9,300 | 16.76 | 16.76 | 16.62 | 0 | 0 | 0 |
| 22/03/2024 |
16.76
|
24,000 | 16.71 | 16.86 | 16.67 | 16,600 | 400 | 0.3 |
| 21/03/2024 |
16.57
|
3,200 | 16.67 | 16.67 | 16.57 | 0 | 0 | 0 |
| 20/03/2024 |
16.67
|
20,400 | 16.57 | 16.67 | 16.48 | 15,600 | 0 | 0.3 |
| 19/03/2024 |
16.62
|
13,800 | 16.86 | 16.86 | 16.38 | 0 | 0 | 0 |
| 18/03/2024 |
16.57
|
25,900 | 16.71 | 16.71 | 16.19 | 0 | 100 | -0.0 |
| 15/03/2024 |
16.67
|
10,300 | 16.71 | 16.71 | 16.52 | 200 | 0 | 0.0 |
| 14/03/2024 |
16.67
|
9,900 | 16.67 | 16.81 | 16.67 | 0 | 0 | 0 |
| 13/03/2024 |
16.67
|
15,200 | 16.57 | 16.67 | 16.52 | 0 | 0 | 0 |
| 12/03/2024 |
16.57
|
23,900 | 16.67 | 16.67 | 16.43 | 0 | 0 | 0 |
| 11/03/2024 |
16.67
|
19,700 | 16.76 | 16.86 | 16.57 | 0 | 0 | 0 |
| 08/03/2024 |
16.76
|
11,900 | 16.90 | 16.90 | 16.71 | 0 | 0 | 0 |
| 07/03/2024 |
17
|
22,000 | 16.86 | 17 | 16.76 | 0 | 0 | 0 |
| 06/03/2024 |
16.90
|
6,800 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/03/2024 |
16.90
|
44,700 | 16.90 | 17.05 | 16.86 | 0 | 1,500 | -0.0 |
| 04/03/2024 |
16.90
|
90,200 | 16.86 | 16.95 | 16.71 | 0 | 600 | -0.0 |
| 01/03/2024 |
16.86
|
30,700 | 16.95 | 16.95 | 16.86 | 0 | 0 | 0 |
| 29/02/2024 |
16.95
|
22,400 | 16.90 | 17 | 16.90 | 400 | 5,000 | -0.1 |
| 28/02/2024 |
16.95
|
9,200 | 16.95 | 17 | 16.90 | 300 | 1,500 | -0.0 |
| 27/02/2024 |
17
|
5,000 | 17 | 17 | 16.90 | 0 | 500 | -0.0 |
| 26/02/2024 |
17
|
6,500 | 17 | 17.05 | 16.71 | 0 | 0 | 0 |
| 23/02/2024 |
17
|
24,400 | 17.14 | 17.14 | 16.95 | 0 | 200 | -0.0 |
| 22/02/2024 |
17.14
|
11,900 | 17.29 | 17.33 | 16.95 | 0 | 400 | -0.0 |
| 21/02/2024 |
17.14
|
17,500 | 17.05 | 17.24 | 17.05 | 1,000 | 0 | 0.0 |
| 20/02/2024 |
17
|
70,300 | 17.14 | 17.14 | 16.90 | 2,500 | 28,400 | -0.5 |
| 19/02/2024 |
16.95
|
81,000 | 16.86 | 17.14 | 16.76 | 0 | 59,600 | -1.1 |
| 16/02/2024 |
16.76
|
45,200 | 16.90 | 16.90 | 16.62 | 1,000 | 15,500 | -0.3 |
| 15/02/2024 |
16.95
|
10,600 | 16.95 | 17.05 | 16.90 | 200 | 8,835 | -0.2 |
| 07/02/2024 |
17.05
|
268,600 | 17 | 17.10 | 15.95 | 0 | 800 | -0.0 |
| 06/02/2024 |
17.14
|
71,000 | 17.29 | 17.29 | 17.05 | 0 | 15,000 | -0.3 |
| 05/02/2024 |
17.48
|
16,300 | 17.57 | 17.57 | 17.29 | 0 | 11,000 | -0.2 |
| 02/02/2024 |
17.62
|
2,700 | 17.71 | 17.71 | 17.62 | 0 | 1,000 | -0.0 |
| 01/02/2024 |
17.71
|
1,500 | 17.71 | 17.71 | 17.62 | 1,000 | 1,100 | -0.0 |
| 31/01/2024 |
17.71
|
1,400 | 17.76 | 17.76 | 17.71 | 0 | 0 | 0 |
| 30/01/2024 |
17.81
|
13,700 | 17.67 | 17.86 | 17.67 | 1,200 | 2,000 | -0.0 |
| 29/01/2024 |
17.95
|
3,400 | 18 | 18 | 17.67 | 1,200 | 100 | 0.0 |
| 26/01/2024 |
17.95
|
21,100 | 18.19 | 18.19 | 17.14 | 700 | 0 | 0.0 |
| 25/01/2024 |
18.29
|
5,600 | 18.19 | 18.29 | 17.95 | 0 | 0 | 0 |
| 24/01/2024 |
18.38
|
1,100 | 18.14 | 18.38 | 18.05 | 0 | 0 | 0 |
| 23/01/2024 |
18.29
|
9,600 | 18.19 | 18.29 | 18.10 | 0 | 0 | 0 |
| 22/01/2024 |
18.38
|
20,900 | 18.29 | 18.38 | 18.10 | 100 | 0 | 0.0 |
| 19/01/2024 |
18.43
|
8,400 | 18.43 | 18.48 | 18.38 | 3,700 | 0 | 0.1 |
| 18/01/2024 |
18.43
|
4,000 | 18.33 | 18.43 | 18.24 | 0 | 0 | 0 |
| 17/01/2024 |
18.33
|
6,200 | 18.24 | 18.33 | 18.19 | 0 | 2,000 | -0.0 |
| 16/01/2024 |
18.24
|
5,800 | 18.29 | 18.29 | 18.19 | 0 | 0 | 0 |
| 15/01/2024 |
18.29
|
3,200 | 18.48 | 18.48 | 18.29 | 100 | 0 | 0.0 |