| 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) |
-0.60 | -2.78% | 328,700 | 0 | 0 |
18.70
21.60
21
|
|
2 tháng
(2026-04-20) |
1.90 | 9.95% | 699,100 | 0 | 0 |
18.70
22
21
|
|
3 tháng
(2026-03-20) |
3 | 16.67% | 1,004,200 | 0 | 0 |
17.10
22
21
|
|
6 tháng
(2025-12-22) |
6.20 | 41.89% | 3,226,400 | 0 | 0 |
12.70
22
21
|
|
12 tháng
(2025-06-23) |
10.30 | 96.26% | 8,030,000 | 0 | 0 |
8.20
22
21
|
|
24 tháng
(2024-06-28) |
4.50 | 27.27% | 14,418,616 | 0 | 0 |
8.20
22
21
|
|
36 tháng
(2023-07-04) |
16.40 | 356.52% | 41,346,654 | 0 | 0 |
4.60
25.30
21
|
|
60 tháng
(2021-09-08) |
10 | 90.91% | 100,416,796 | 0 | 0 |
4.20
25.30
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
21
|
15,500 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
21
|
13,600 | 20.60 | 21.50 | 20.60 | 0 | 0 | 0 |
| 16/06/2026 |
20.50
|
14,600 | 20.70 | 21 | 20.50 | 0 | 0 | 0 |
| 15/06/2026 |
20.60
|
15,200 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 12/06/2026 |
20
|
13,700 | 19.60 | 20.10 | 19.60 | 0 | 0 | 0 |
| 11/06/2026 |
20.10
|
2,100 | 18.50 | 20.10 | 18.50 | 0 | 0 | 0 |
| 10/06/2026 |
18.80
|
9,200 | 18.20 | 21.20 | 17.80 | 0 | 0 | 0 |
| 09/06/2026 |
18.70
|
41,200 | 18.20 | 19 | 18.10 | 0 | 0 | 0 |
| 08/06/2026 |
18.90
|
9,400 | 19.10 | 19.10 | 17.90 | 0 | 0 | 0 |
| 05/06/2026 |
18.90
|
1,200 | 20.80 | 20.80 | 18.90 | 0 | 0 | 0 |
| 04/06/2026 |
21
|
6,100 | 21.10 | 21.10 | 19 | 0 | 0 | 0 |
| 03/06/2026 |
20.90
|
500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 02/06/2026 |
20.60
|
30,200 | 20.60 | 21.30 | 20.60 | 0 | 0 | 0 |
| 01/06/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 29/05/2026 |
20.70
|
6,000 | 21.30 | 21.30 | 20.60 | 0 | 0 | 0 |
| 28/05/2026 |
21.40
|
800 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 27/05/2026 |
21
|
1,000 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 26/05/2026 |
21.40
|
17,100 | 21 | 21.50 | 21 | 0 | 0 | 0 |
| 25/05/2026 |
21.40
|
46,200 | 21.10 | 21.60 | 21.10 | 0 | 0 | 0 |
| 22/05/2026 |
20.50
|
51,200 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |
| 21/05/2026 |
21.10
|
21,900 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
| 20/05/2026 |
21.60
|
8,800 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 |
| 19/05/2026 |
21.60
|
18,500 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 18/05/2026 |
21.80
|
19,900 | 21.80 | 21.80 | 21.40 | 0 | 0 | 0 |
| 15/05/2026 |
21.70
|
15,100 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
| 14/05/2026 |
21.70
|
14,000 | 21.80 | 22 | 21.70 | 0 | 0 | 0 |
| 13/05/2026 |
22
|
29,600 | 21.90 | 22 | 21 | 0 | 0 | 0 |
| 12/05/2026 |
21.90
|
15,600 | 21.80 | 22 | 21.50 | 0 | 0 | 0 |
| 11/05/2026 |
21.50
|
6,100 | 21.90 | 22 | 21.50 | 0 | 0 | 0 |
| 08/05/2026 |
21.60
|
23,700 | 21.50 | 21.80 | 21 | 0 | 0 | 0 |
| 07/05/2026 |
21.80
|
31,600 | 21.90 | 22 | 20.50 | 0 | 0 | 0 |
| 06/05/2026 |
21
|
14,900 | 21.50 | 22.40 | 21 | 0 | 0 | 0 |
| 05/05/2026 |
21
|
45,000 | 21.80 | 22.10 | 20.30 | 0 | 0 | 0 |
| 04/05/2026 |
21.60
|
14,800 | 21.70 | 21.90 | 21.60 | 0 | 0 | 0 |
| 29/04/2026 |
19.60
|
20,100 | 19.80 | 21.80 | 19.30 | 0 | 0 | 0 |
| 28/04/2026 |
21.60
|
78,100 | 19.50 | 21.70 | 19.40 | 0 | 0 | 0 |
| 24/04/2026 |
19.30
|
11,400 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 23/04/2026 |
19
|
16,700 | 19.40 | 19.50 | 19 | 0 | 0 | 0 |
| 22/04/2026 |
18.80
|
2,500 | 19.40 | 19.40 | 18.70 | 0 | 0 | 0 |
| 21/04/2026 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 20/04/2026 |
19.10
|
11,100 | 18.60 | 19.20 | 18.50 | 0 | 0 | 0 |
| 17/04/2026 |
19.10
|
700 | 18.80 | 19.10 | 18.80 | 0 | 0 | 0 |
| 16/04/2026 |
19.10
|
1,600 | 19.10 | 19.10 | 18.60 | 0 | 0 | 0 |
| 15/04/2026 |
19.10
|
2,600 | 18.70 | 19.40 | 18.70 | 0 | 0 | 0 |
| 14/04/2026 |
19.10
|
24,600 | 18.40 | 19.40 | 18.20 | 0 | 0 | 0 |
| 13/04/2026 |
19.40
|
28,600 | 19.70 | 19.70 | 18.40 | 0 | 0 | 0 |
| 10/04/2026 |
19
|
3,200 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 09/04/2026 |
19.40
|
38,900 | 18.90 | 19.50 | 18.90 | 0 | 0 | 0 |
| 08/04/2026 |
19
|
12,300 | 18.90 | 19 | 18.20 | 0 | 0 | 0 |
| 07/04/2026 |
18.50
|
4,800 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
| 06/04/2026 |
19
|
16,100 | 18.90 | 19.20 | 18.10 | 0 | 0 | 0 |
| 03/04/2026 |
18.50
|
5,500 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
| 02/04/2026 |
18.80
|
11,800 | 19.50 | 19.50 | 18.50 | 0 | 0 | 0 |
| 01/04/2026 |
18.90
|
10,700 | 18.80 | 19.70 | 18.80 | 0 | 0 | 0 |
| 31/03/2026 |
18.80
|
23,100 | 18.20 | 19.50 | 18.20 | 0 | 0 | 0 |
| 30/03/2026 |
18
|
1,200 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 27/03/2026 |
18.70
|
14,000 | 18.70 | 18.70 | 17.90 | 0 | 0 | 0 |
| 26/03/2026 |
18.20
|
8,700 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 25/03/2026 |
18.30
|
35,600 | 17.60 | 18.50 | 17.60 | 0 | 0 | 0 |
| 24/03/2026 |
17.90
|
20,600 | 18 | 18.20 | 17 | 0 | 0 | 0 |
| 23/03/2026 |
17.10
|
18,000 | 17.90 | 17.90 | 16.80 | 0 | 0 | 0 |
| 20/03/2026 |
18
|
22,500 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 19/03/2026 |
18.20
|
3,100 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 18/03/2026 |
18.20
|
23,100 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 |
| 17/03/2026 |
18.50
|
25,900 | 18.20 | 18.70 | 18.10 | 0 | 0 | 0 |
| 16/03/2026 |
18.10
|
46,400 | 18 | 18.20 | 17.60 | 0 | 0 | 0 |
| 13/03/2026 |
18
|
69,600 | 16.30 | 18.20 | 16.30 | 0 | 0 | 0 |
| 12/03/2026 |
17.10
|
54,200 | 16 | 17.10 | 16 | 0 | 0 | 0 |
| 11/03/2026 |
16.50
|
67,300 | 15.80 | 16.50 | 15.60 | 0 | 0 | 0 |
| 10/03/2026 |
14.70
|
3,800 | 15.90 | 15.90 | 14.70 | 0 | 0 | 0 |
| 09/03/2026 |
14.30
|
69,400 | 14.80 | 15.20 | 14.10 | 0 | 0 | 0 |
| 06/03/2026 |
15.20
|
18,200 | 16 | 16 | 15.20 | 0 | 0 | 0 |
| 05/03/2026 |
15.20
|
36,900 | 16.20 | 16.40 | 15.20 | 0 | 0 | 0 |
| 04/03/2026 |
15
|
53,000 | 15 | 15.70 | 14.90 | 0 | 0 | 0 |
| 03/03/2026 |
15.30
|
11,800 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 02/03/2026 |
14.90
|
32,600 | 15.80 | 15.80 | 14.70 | 0 | 0 | 0 |
| 27/02/2026 |
15.50
|
3,300 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 26/02/2026 |
15.90
|
6,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 25/02/2026 |
15.20
|
11,700 | 16 | 16.10 | 15 | 0 | 0 | 0 |
| 24/02/2026 |
15
|
9,200 | 15.80 | 16 | 15 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
8,600 | 16.30 | 16.40 | 15.10 | 0 | 0 | 0 |
| 13/02/2026 |
16.60
|
57,000 | 15.40 | 16.60 | 14.70 | 0 | 0 | 0 |
| 12/02/2026 |
15.70
|
41,500 | 15.90 | 15.90 | 15.10 | 0 | 0 | 0 |
| 11/02/2026 |
15.80
|
43,800 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 10/02/2026 |
15.50
|
38,600 | 15.40 | 16 | 14.90 | 0 | 0 | 0 |
| 09/02/2026 |
15.10
|
15,200 | 14.90 | 15.10 | 14.60 | 0 | 0 | 0 |
| 06/02/2026 |
14.80
|
14,200 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 05/02/2026 |
15
|
22,400 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 04/02/2026 |
15.40
|
15,600 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 |
| 03/02/2026 |
14.50
|
22,200 | 15 | 15 | 14.30 | 0 | 0 | 0 |
| 02/02/2026 |
14.80
|
51,900 | 14.80 | 14.80 | 13.50 | 0 | 0 | 0 |
| 30/01/2026 |
14.50
|
48,100 | 15.40 | 15.70 | 14.50 | 0 | 0 | 0 |
| 29/01/2026 |
14.60
|
40,500 | 15.80 | 15.80 | 14.50 | 0 | 0 | 0 |
| 28/01/2026 |
16
|
16,300 | 16.40 | 16.50 | 14.50 | 0 | 0 | 0 |
| 27/01/2026 |
15
|
87,700 | 16.40 | 16.40 | 13.30 | 0 | 0 | 0 |
| 26/01/2026 |
15.60
|
34,300 | 15.90 | 15.90 | 15.30 | 0 | 0 | 0 |
| 23/01/2026 |
15.50
|
123,600 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
| 22/01/2026 |
15.20
|
29,700 | 14.90 | 15.30 | 14.20 | 0 | 0 | 0 |
| 21/01/2026 |
14.50
|
13,300 | 13.90 | 14.50 | 13.70 | 0 | 0 | 0 |
| 20/01/2026 |
13.90
|
37,600 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |