| 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) |
-0.50 | -2.92% | 13,700 | 1,600 | 0 |
16.50
17.40
16.50
|
|
2 tháng
(2026-04-20) |
-0.10 | -0.60% | 27,100 | 6,100 | 0 |
16
17.40
16.50
|
|
3 tháng
(2026-03-20) |
1.60 | 10.67% | 101,800 | 8,300 | 0.1 |
14
17.40
16.50
|
|
6 tháng
(2025-12-22) |
-10.40 | -38.52% | 334,900 | 24,300 | 0.3 |
14
28.20
16.50
|
|
12 tháng
(2025-06-23) |
-18.40 | -52.57% | 2,779,800 | 78,400 | 1.4 |
14
36
16.50
|
|
24 tháng
(2024-06-28) |
-13 | -43.92% | 12,987,645 | 450,299 | 12.8 |
14
38.40
16.50
|
|
36 tháng
(2023-07-04) |
-40.30 | -70.83% | 20,425,057 | 471,199 | 13.4 |
14
58
16.50
|
|
60 tháng
(2021-07-14) |
3.50 | 26.72% | 44,742,263 | 636,406 | 21.7 |
13.10
96
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/06/2026 |
16.60
|
2,400 | 16.50 | 16.60 | 16.50 | 500 | 2,400 | 0 |
| 16/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 11/06/2026 |
16.50
|
1,400 | 16.50 | 16.50 | 16.50 | 1,400 | 0 | 0 |
| 10/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 09/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/06/2026 |
16.80
|
1,100 | 16.90 | 16.90 | 16.80 | 800 | 0 | 0 |
| 05/06/2026 |
17
|
1,500 | 17.20 | 17.20 | 17 | 400 | 0 | 0 |
| 04/06/2026 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 03/06/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 02/06/2026 |
17.40
|
1,600 | 16.90 | 17.40 | 16.90 | 100 | 0 | 0 |
| 01/06/2026 |
17.40
|
1,300 | 16.80 | 17.40 | 16.80 | 700 | 1,300 | 0 |
| 29/05/2026 |
16.70
|
400 | 17 | 17 | 16.70 | 400 | 100 | 0 |
| 28/05/2026 |
16.70
|
700 | 16.70 | 16.70 | 16.70 | 300 | 0 | 0 |
| 27/05/2026 |
16.80
|
800 | 16.80 | 16.80 | 16.80 | 800 | 0 | 0 |
| 26/05/2026 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 22/05/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 20/05/2026 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 19/05/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 18/05/2026 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/05/2026 |
17.30
|
1,300 | 17.10 | 17.50 | 17.10 | 0 | 500 | 0 |
| 14/05/2026 |
17
|
5,000 | 16.20 | 17.30 | 16.20 | 3,800 | 0 | 0 |
| 13/05/2026 |
16.10
|
1,100 | 15.90 | 16.10 | 15.70 | 600 | 0 | 0 |
| 12/05/2026 |
16.10
|
1,600 | 16.10 | 16.10 | 16.10 | 600 | 0 | 0 |
| 11/05/2026 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 08/05/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/05/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 100 | 0 | 0 |
| 06/05/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 05/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 600 | 0 |
| 22/04/2026 |
16.10
|
2,100 | 16.30 | 16.30 | 16.10 | 500 | 0 | 0 |
| 21/04/2026 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/04/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 16/04/2026 |
16.60
|
300 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
| 15/04/2026 |
16.60
|
1,300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 14/04/2026 |
16.90
|
200 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 13/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/04/2026 |
16.50
|
600 | 16.60 | 16.60 | 16.50 | 400 | 0 | 0 |
| 09/04/2026 |
17
|
1,000 | 17 | 17 | 16.90 | 0 | 400 | 0 |
| 08/04/2026 |
17
|
800 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 07/04/2026 |
17
|
600 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 06/04/2026 |
17
|
3,300 | 15.80 | 17 | 15.80 | 900 | 0 | 0.0 |
| 03/04/2026 |
15.20
|
1,600 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
| 02/04/2026 |
15.80
|
1,700 | 15.50 | 15.80 | 15.50 | 900 | 800 | 0.0 |
| 01/04/2026 |
15.50
|
1,500 | 15 | 15.50 | 15 | 5,900 | 2,300 | 0.1 |
| 31/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 500 | -0.0 |
| 30/03/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 800 | 0 | 0.0 |
| 27/03/2026 |
14.30
|
2,600 | 14 | 14.30 | 14 | 800 | 0 | 0.0 |
| 26/03/2026 |
14.10
|
3,900 | 14 | 14.20 | 13.10 | 800 | 0 | 0.0 |
| 25/03/2026 |
14.20
|
25,600 | 14 | 14.20 | 12 | 5,400 | 2,400 | 0.0 |
| 24/03/2026 |
14
|
7,500 | 14 | 14.20 | 13 | 5,400 | 2,400 | 0.0 |
| 23/03/2026 |
14
|
14,900 | 15.10 | 15.10 | 13.50 | 0 | 10,100 | -0.1 |
| 20/03/2026 |
15
|
6,700 | 15.50 | 16 | 14.80 | 0 | 200 | -0.0 |
| 19/03/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
16.10
|
1,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 17/03/2026 |
16.10
|
800 | 16 | 16.10 | 16 | 0 | 0 | 0 |
| 16/03/2026 |
16
|
500 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
17.70
|
9,100 | 16.20 | 17.80 | 16 | 0 | 1,200 | -0.0 |
| 12/03/2026 |
16
|
1,200 | 16 | 16 | 16 | 800 | 0 | 0.0 |
| 11/03/2026 |
16
|
2,900 | 15.50 | 16 | 15.50 | 500 | 0 | 0.0 |
| 10/03/2026 |
16
|
1,100 | 13.90 | 16 | 13.90 | 3,000 | 600 | 0.0 |
| 09/03/2026 |
15.30
|
13,700 | 17.50 | 17.50 | 15.30 | 3,000 | 600 | 0.0 |
| 06/03/2026 |
17.50
|
700 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 05/03/2026 |
18.30
|
2,900 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 04/03/2026 |
18
|
1,100 | 18 | 18 | 18 | 500 | 0 | 0.0 |
| 03/03/2026 |
17.80
|
1,900 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 02/03/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 100 | 0 | 0.0 |
| 27/02/2026 |
19.10
|
9,400 | 19.30 | 19.50 | 19.10 | 200 | 3,100 | -0.1 |
| 26/02/2026 |
19.20
|
3,100 | 19 | 19.20 | 19 | 2,200 | 1,800 | 0.0 |
| 25/02/2026 |
18.80
|
4,200 | 18.70 | 19 | 18.70 | 100 | 0 | 0.0 |
| 24/02/2026 |
18.80
|
600 | 18.80 | 18.80 | 18.80 | 3,400 | 2,100 | 0.0 |
| 23/02/2026 |
19
|
3,400 | 18.50 | 19 | 18.50 | 400 | 0 | 0.0 |
| 13/02/2026 |
19
|
3,200 | 18.10 | 19 | 18.10 | 0 | 500 | -0.0 |
| 12/02/2026 |
18.50
|
600 | 18.80 | 18.80 | 18.50 | 200 | 900 | -0.0 |
| 11/02/2026 |
18.80
|
1,800 | 18.40 | 18.80 | 18.40 | 0 | 500 | -0.0 |
| 10/02/2026 |
18
|
1,300 | 18.50 | 18.50 | 18 | 20,400 | 1,500 | 0.3 |
| 09/02/2026 |
19
|
37,900 | 19.50 | 19.50 | 18 | 1,000 | 0 | 0.0 |
| 06/02/2026 |
19.50
|
6,500 | 20 | 20 | 19.50 | 1,000 | 1,900 | -0.0 |
| 05/02/2026 |
20.60
|
3,200 | 20.20 | 20.60 | 20.20 | 1,000 | 1,900 | -0.0 |
| 04/02/2026 |
20.90
|
1,700 | 20.60 | 20.90 | 20.60 | 100 | 0 | 0.0 |
| 03/02/2026 |
20.50
|
1,500 | 20.70 | 20.70 | 20.50 | 0 | 500 | -0.0 |
| 02/02/2026 |
21
|
1,100 | 20.50 | 21 | 20.40 | 0 | 500 | -0.0 |
| 30/01/2026 |
21.40
|
3,800 | 21.40 | 21.90 | 21.40 | 0 | 0 | 0 |
| 29/01/2026 |
21.90
|
600 | 18.50 | 22 | 18.50 | 0 | 0 | 0 |
| 28/01/2026 |
21.80
|
2,900 | 18.90 | 21.80 | 18.90 | 1,000 | 500 | 0.0 |
| 27/01/2026 |
22
|
3,400 | 22.50 | 22.50 | 22 | 0 | 2,400 | -0.1 |
| 26/01/2026 |
23
|
2,400 | 23.10 | 23.50 | 23 | 1,900 | 1,100 | 0.0 |
| 23/01/2026 |
23.90
|
3,500 | 24 | 24 | 23.90 | 1,300 | 5,300 | -0.1 |
| 22/01/2026 |
24.50
|
7,400 | 24 | 24.50 | 23.80 | 4,600 | 7,700 | -0.1 |
| 21/01/2026 |
24
|
18,000 | 25.50 | 25.50 | 24 | 1,000 | 4,100 | -0.1 |
| 20/01/2026 |
25
|
5,200 | 26 | 26 | 25 | 3,000 | 5,400 | -0.1 |