| 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) |
0.30 | 2.04% | 2,640,300 | 3,800 | 0 |
14.20
15.30
15.30
|
|
2 tháng
(2026-04-20) |
-1.80 | -10.71% | 7,799,300 | 10,500 | 0 |
14.20
17.40
15.30
|
|
3 tháng
(2026-03-20) |
-0.60 | -3.85% | 12,346,500 | 60,700 | 0.7 |
14.20
17.70
15.30
|
|
6 tháng
(2025-12-22) |
-1.90 | -11.24% | 31,951,800 | -1,292,800 | -21.8 |
14.20
19.10
15.30
|
|
12 tháng
(2025-06-23) |
-1.70 | -10.18% | 125,067,500 | -24,500 | 8.0 |
14.20
23.20
15.30
|
|
24 tháng
(2024-06-28) |
-9.40 | -38.52% | 304,286,839 | -2,586,760 | -58.2 |
11.81
29.40
15.30
|
|
36 tháng
(2023-07-04) |
-4.36 | -22.52% | 540,840,729 | -3,791,717 | -90.5 |
11.81
29.40
15.30
|
|
60 tháng
(2021-07-14) |
0.12 | 0.83% | 703,921,857 | -377,473 | 4.6 |
5.35
29.70
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
15.30
|
236,800 | 15.10 | 15.40 | 14.70 | 3,200 | 0 | 0 |
| 17/06/2026 |
15
|
107,100 | 15.10 | 15.30 | 15 | 0 | 900 | 0 |
| 16/06/2026 |
15
|
136,600 | 14.80 | 15.20 | 14.80 | 0 | 200 | 0 |
| 15/06/2026 |
14.80
|
56,000 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
| 12/06/2026 |
14.70
|
73,200 | 14.70 | 14.80 | 14.60 | 0 | 100 | 0 |
| 11/06/2026 |
14.70
|
44,700 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 10/06/2026 |
14.70
|
89,200 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
14.50
|
29,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 08/06/2026 |
14.40
|
67,300 | 14.40 | 14.50 | 14.20 | 0 | 5,000 | 0 |
| 05/06/2026 |
14.40
|
101,100 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 04/06/2026 |
14.40
|
100,400 | 14.50 | 14.70 | 14.40 | 0 | 300 | 0 |
| 03/06/2026 |
14.50
|
73,400 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
| 02/06/2026 |
14.40
|
128,300 | 14.50 | 14.60 | 14.30 | 500 | 100 | 0 |
| 01/06/2026 |
14.50
|
64,300 | 14.50 | 14.70 | 14.30 | 900 | 200 | 0 |
| 29/05/2026 |
14.20
|
270,600 | 14.50 | 14.50 | 14 | 1,000 | 0 | 0 |
| 28/05/2026 |
14.50
|
86,900 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 27/05/2026 |
14.50
|
357,600 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 26/05/2026 |
14.60
|
134,300 | 14.50 | 14.70 | 14.40 | 4,000 | 0 | 0 |
| 25/05/2026 |
14.60
|
134,100 | 14.80 | 14.90 | 14.30 | 800 | 8,000 | 0 |
| 22/05/2026 |
14.80
|
30,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 21/05/2026 |
14.90
|
73,200 | 14.80 | 15 | 14.70 | 0 | 200 | 0 |
| 20/05/2026 |
14.90
|
358,900 | 14.70 | 14.90 | 14 | 11,600 | 0 | 0 |
| 19/05/2026 |
14.70
|
123,700 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 18/05/2026 |
14.80
|
197,100 | 14.80 | 14.90 | 14.60 | 1,000 | 0 | 0 |
| 15/05/2026 |
14.90
|
49,800 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 14/05/2026 |
14.90
|
116,300 | 15 | 15.10 | 14.80 | 0 | 300 | 0 |
| 13/05/2026 |
15
|
148,100 | 14.70 | 15 | 14.50 | 1,000 | 1,800 | 0 |
| 12/05/2026 |
14.60
|
245,000 | 15.70 | 15.70 | 14.60 | 0 | 7,500 | 0 |
| 11/05/2026 |
14.90
|
281,400 | 15 | 15.10 | 14.60 | 0 | 100 | 0 |
| 08/05/2026 |
14.90
|
295,600 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 07/05/2026 |
15.30
|
121,800 | 15.40 | 15.60 | 15.10 | 0 | 100 | 0 |
| 06/05/2026 |
15.30
|
518,000 | 16 | 16 | 15 | 7,500 | 300 | 0 |
| 05/05/2026 |
15.70
|
199,600 | 16 | 16.10 | 15.70 | 0 | 0 | 0 |
| 04/05/2026 |
16.10
|
186,700 | 16.20 | 16.40 | 16 | 0 | 200 | 0 |
| 29/04/2026 |
16.20
|
1,056,700 | 17 | 17 | 16 | 7,500 | 0 | 0 |
| 28/04/2026 |
17.20
|
108,900 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 24/04/2026 |
17.40
|
456,000 | 17.20 | 17.60 | 16.80 | 0 | 0 | 0 |
| 23/04/2026 |
17.30
|
572,500 | 16.90 | 17.60 | 16.70 | 0 | 0 | 0 |
| 22/04/2026 |
17
|
218,000 | 16.70 | 17.20 | 16.60 | 0 | 0 | 0 |
| 21/04/2026 |
16.80
|
159,500 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
| 20/04/2026 |
16.80
|
228,000 | 17.10 | 17.10 | 16.60 | 0 | 0 | 0 |
| 17/04/2026 |
17
|
82,900 | 17 | 17.10 | 16.90 | 0 | 8,800 | 0 |
| 16/04/2026 |
17
|
124,700 | 17 | 17.10 | 16.70 | 0 | 21,300 | 0 |
| 15/04/2026 |
17
|
273,200 | 17.10 | 17.50 | 16.90 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
205,200 | 17.10 | 17.30 | 16.70 | 1,000 | 4,100 | 0 |
| 13/04/2026 |
17.10
|
168,400 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 10/04/2026 |
17
|
131,800 | 17 | 17.40 | 16.90 | 0 | 0 | 0 |
| 09/04/2026 |
17
|
388,800 | 17.60 | 17.60 | 16.90 | 4,900 | 0 | 0 |
| 08/04/2026 |
17.70
|
546,100 | 17.20 | 17.90 | 17.10 | 0 | 4,900 | 0 |
| 07/04/2026 |
17
|
158,800 | 16.80 | 17.10 | 16.80 | 0 | 0 | -0.6 |
| 06/04/2026 |
16.80
|
245,300 | 17.10 | 17.10 | 16.60 | 8,500 | 9,800 | -0.0 |
| 03/04/2026 |
17.20
|
355,200 | 16.40 | 17.30 | 16 | 31,200 | 11,700 | 0.3 |
| 02/04/2026 |
16.40
|
96,400 | 16.30 | 16.60 | 16.20 | 16,400 | 11,400 | 0.1 |
| 01/04/2026 |
16.40
|
199,000 | 16.50 | 16.80 | 16.40 | 0 | 0 | 0 |
| 31/03/2026 |
16.40
|
105,400 | 16.40 | 16.50 | 16.20 | 0 | 9,400 | -0.2 |
| 30/03/2026 |
16.40
|
192,600 | 16 | 16.40 | 15.80 | 9,200 | 0 | 0.1 |
| 27/03/2026 |
16.20
|
129,500 | 15.80 | 16.20 | 15.70 | 9,200 | 0 | 0.1 |
| 26/03/2026 |
15.90
|
147,300 | 15.90 | 16 | 15.40 | 18,900 | 3,900 | 0.2 |
| 25/03/2026 |
15.80
|
143,100 | 15.40 | 15.80 | 15.40 | 4,700 | 0 | 0.1 |
| 24/03/2026 |
15.30
|
183,100 | 14.70 | 15.60 | 14.70 | 4,700 | 0 | 0.1 |
| 23/03/2026 |
14.60
|
581,000 | 15.50 | 15.50 | 14.40 | 59,900 | 25,400 | 0.5 |
| 20/03/2026 |
15.60
|
89,400 | 15.70 | 15.80 | 15.60 | 0 | 7,700 | -0.1 |
| 19/03/2026 |
15.70
|
193,000 | 15.70 | 15.80 | 15.50 | 0 | 7,700 | -0.1 |
| 18/03/2026 |
15.70
|
107,200 | 15.60 | 15.90 | 15.50 | 6,500 | 0 | 0.1 |
| 17/03/2026 |
15.80
|
142,700 | 15.80 | 16 | 15.80 | 0 | 13,000 | -0.2 |
| 16/03/2026 |
15.70
|
197,500 | 15.70 | 16.10 | 15.70 | 0 | 2,500 | -0.0 |
| 13/03/2026 |
15.90
|
207,200 | 16 | 16 | 15.80 | 7,600 | 600 | 0.1 |
| 12/03/2026 |
15.90
|
254,200 | 16.30 | 16.30 | 15.80 | 0 | 3,600 | -0.1 |
| 11/03/2026 |
16.20
|
83,600 | 16 | 16.30 | 15.90 | 9,300 | 50,200 | -0.6 |
| 10/03/2026 |
15.90
|
368,400 | 15.50 | 15.90 | 15.50 | 52,900 | 27,900 | 0.4 |
| 09/03/2026 |
15.30
|
1,122,500 | 16.90 | 16.90 | 15.30 | 52,900 | 27,900 | 0.4 |
| 06/03/2026 |
17
|
466,100 | 17 | 17.20 | 17 | 24,100 | 5,600 | 0.3 |
| 05/03/2026 |
17.10
|
410,100 | 16.90 | 17.20 | 16.90 | 31,200 | 11,700 | 0.3 |
| 04/03/2026 |
16.80
|
718,000 | 17.20 | 17.30 | 16.30 | 0 | 10,700 | -0.2 |
| 03/03/2026 |
17.20
|
214,400 | 17.50 | 17.50 | 17.10 | 36,100 | 47,400 | -0.2 |
| 02/03/2026 |
17.30
|
754,500 | 17.60 | 17.80 | 16.90 | 29,200 | 10,100 | 0.4 |
| 27/02/2026 |
17.70
|
307,600 | 18 | 18.10 | 17.60 | 6,000 | 3,400 | 0.0 |
| 26/02/2026 |
18
|
410,100 | 18.40 | 18.40 | 17.70 | 27,400 | 16,500 | 0.2 |
| 25/02/2026 |
18.30
|
370,900 | 17.90 | 18.50 | 17.90 | 9,200 | 12,500 | -0.1 |
| 24/02/2026 |
17.90
|
201,700 | 18.10 | 18.20 | 17.70 | 10,600 | 6,200 | 0.1 |
| 23/02/2026 |
18.20
|
258,500 | 17.70 | 18.30 | 17.70 | 0 | 0 | 0 |
| 13/02/2026 |
17.70
|
160,600 | 17.70 | 17.90 | 17.60 | 2,100 | 0 | 0.0 |
| 12/02/2026 |
17.60
|
85,000 | 17.70 | 17.70 | 17.50 | 13,800 | 0 | 0.2 |
| 11/02/2026 |
17.60
|
216,700 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 |
| 10/02/2026 |
17.20
|
304,200 | 17.20 | 17.30 | 16.90 | 7,000 | 0 | 0.1 |
| 09/02/2026 |
17.20
|
267,200 | 17.30 | 17.60 | 17.10 | 7,800 | 800 | 0.1 |
| 06/02/2026 |
17.20
|
909,500 | 18.20 | 18.20 | 17.20 | 8,700 | 15,400 | -0.1 |
| 05/02/2026 |
18.20
|
461,300 | 18.80 | 19.10 | 18.20 | 8,700 | 15,400 | -0.1 |
| 04/02/2026 |
18.80
|
465,500 | 19.30 | 19.30 | 18.60 | 29,200 | 10,100 | 0.4 |
| 03/02/2026 |
19.10
|
1,108,600 | 18 | 19.30 | 18 | 15,400 | 6,700 | 0.2 |
| 02/02/2026 |
18
|
661,200 | 17.50 | 18.20 | 17.50 | 15,400 | 6,700 | 0.2 |
| 30/01/2026 |
17.40
|
833,200 | 17.50 | 18 | 17 | 10,000 | 0 | 0.2 |
| 29/01/2026 |
16.70
|
233,300 | 16.90 | 17 | 16.70 | 1,000 | 67,600 | -1.1 |
| 28/01/2026 |
16.80
|
167,600 | 16.80 | 17.20 | 16.60 | 0 | 2,600 | -0.0 |
| 27/01/2026 |
16.80
|
46,400 | 16.80 | 16.90 | 16.60 | 100 | 52,700 | -0.9 |
| 26/01/2026 |
16.80
|
177,700 | 17.10 | 17.40 | 16.60 | 100 | 4,600 | -0.1 |
| 23/01/2026 |
17.10
|
153,400 | 17.70 | 17.70 | 17.10 | 12,100 | 144,700 | -2.3 |
| 22/01/2026 |
17.70
|
538,000 | 17.40 | 18.10 | 16.80 | 100 | 1,000 | -0.0 |
| 21/01/2026 |
17.40
|
325,500 | 17.70 | 17.80 | 17 | 5,800 | 352,500 | -6.1 |
| 20/01/2026 |
17.70
|
422,400 | 17.90 | 18.20 | 17.40 | 5,900 | 600 | 0.1 |