| 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) |
0.20 | 0.97% | 778,900 | 0 | 0 |
20.60
21.90
20.80
|
|
2 tháng
(2026-04-20) |
0.40 | 1.96% | 1,104,200 | 0 | 0 |
20.40
21.90
20.80
|
|
3 tháng
(2026-03-19) |
-0.20 | -0.95% | 1,774,600 | 0 | 0 |
20
21.90
20.80
|
|
6 tháng
(2025-12-19) |
0 | 0% | 7,673,500 | 0 | 0 |
20
24.20
20.80
|
|
12 tháng
(2025-06-23) |
-1.66 | -7.39% | 15,496,000 | 0 | 0 |
20
24.20
20.80
|
|
24 tháng
(2024-06-27) |
-1.25 | -5.68% | 50,051,687 | 0 | 0 |
18.83
28.19
20.80
|
|
36 tháng
(2023-07-03) |
3.40 | 19.54% | 67,918,591 | -25,000 | -0.5 |
16
28.19
20.80
|
|
60 tháng
(2021-07-13) |
6.09 | 41.39% | 235,701,277 | -25,000 | -0.5 |
14.24
28.19
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
20.80
|
21,900 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
| 16/06/2026 |
20.80
|
14,200 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 15/06/2026 |
20.80
|
3,800 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 12/06/2026 |
20.90
|
17,300 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 11/06/2026 |
20.90
|
3,800 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 10/06/2026 |
20.80
|
29,800 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 09/06/2026 |
21.10
|
4,400 | 21 | 21.10 | 20.80 | 0 | 0 | 0 |
| 08/06/2026 |
21
|
14,800 | 21.40 | 21.50 | 20.90 | 0 | 0 | 0 |
| 05/06/2026 |
21.20
|
12,300 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 |
| 04/06/2026 |
21.60
|
33,400 | 21.10 | 21.70 | 21.10 | 0 | 0 | 0 |
| 03/06/2026 |
21.10
|
18,600 | 21.10 | 21.20 | 20.70 | 0 | 0 | 0 |
| 02/06/2026 |
21.10
|
42,200 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 01/06/2026 |
21.30
|
16,500 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 |
| 29/05/2026 |
21.60
|
104,000 | 20.90 | 21.60 | 20.90 | 0 | 0 | 0 |
| 28/05/2026 |
20.70
|
25,100 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 27/05/2026 |
21
|
23,000 | 21.20 | 21.30 | 20.70 | 0 | 0 | 0 |
| 26/05/2026 |
21.20
|
43,800 | 21.60 | 21.80 | 21 | 0 | 0 | 0 |
| 25/05/2026 |
21.70
|
59,400 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
| 22/05/2026 |
21.90
|
54,000 | 21.60 | 22.40 | 21.60 | 0 | 0 | 0 |
| 21/05/2026 |
21.60
|
144,100 | 20.70 | 21.70 | 20.70 | 0 | 0 | 0 |
| 20/05/2026 |
20.70
|
54,300 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
| 19/05/2026 |
20.60
|
34,700 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 18/05/2026 |
20.60
|
25,400 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 15/05/2026 |
20.50
|
18,200 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 14/05/2026 |
20.40
|
12,200 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
| 13/05/2026 |
20.40
|
21,700 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 12/05/2026 |
20.40
|
9,500 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 11/05/2026 |
20.60
|
23,100 | 20.70 | 20.70 | 20.40 | 0 | 0 | 0 |
| 08/05/2026 |
20.60
|
38,200 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
| 07/05/2026 |
20.70
|
45,600 | 20.60 | 20.80 | 20.40 | 0 | 0 | 0 |
| 06/05/2026 |
20.40
|
51,200 | 20.50 | 20.80 | 20.10 | 0 | 0 | 0 |
| 05/05/2026 |
20.50
|
6,800 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 04/05/2026 |
20.50
|
12,500 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
| 29/04/2026 |
20.50
|
4,600 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
| 28/04/2026 |
20.50
|
23,200 | 20.40 | 20.90 | 20.40 | 0 | 0 | 0 |
| 24/04/2026 |
20.40
|
11,700 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 23/04/2026 |
20.50
|
7,400 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 22/04/2026 |
20.40
|
14,000 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
| 21/04/2026 |
20.40
|
13,700 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 20/04/2026 |
20.40
|
11,700 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
6,700 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 16/04/2026 |
20.60
|
29,100 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 15/04/2026 |
20.60
|
23,400 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 14/04/2026 |
20.60
|
8,500 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 13/04/2026 |
20.40
|
8,200 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 10/04/2026 |
20.60
|
46,000 | 20.60 | 20.70 | 20.40 | 0 | 0 | 0 |
| 09/04/2026 |
20.60
|
25,500 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
| 08/04/2026 |
20.60
|
97,200 | 20.50 | 20.80 | 20.40 | 0 | 0 | 0 |
| 07/04/2026 |
20.40
|
12,000 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 06/04/2026 |
20.30
|
23,100 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 |
| 03/04/2026 |
20.70
|
14,700 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 02/04/2026 |
20.80
|
23,100 | 20.80 | 21.50 | 20.70 | 0 | 0 | 0 |
| 01/04/2026 |
20.80
|
48,800 | 20.80 | 20.90 | 20.40 | 0 | 0 | 0 |
| 31/03/2026 |
20.70
|
24,900 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |
| 30/03/2026 |
20.70
|
5,700 | 20.60 | 20.70 | 20.40 | 0 | 0 | 0 |
| 27/03/2026 |
20.50
|
52,300 | 20.80 | 21.10 | 20.50 | 0 | 0 | 0 |
| 26/03/2026 |
20.80
|
12,000 | 20.60 | 20.90 | 20.50 | 0 | 0 | 0 |
| 25/03/2026 |
20.70
|
34,800 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
| 24/03/2026 |
20.60
|
12,800 | 20.10 | 20.90 | 20.10 | 0 | 0 | 0 |
| 23/03/2026 |
20
|
92,900 | 20.60 | 20.60 | 19.60 | 0 | 0 | 0 |
| 20/03/2026 |
20.60
|
31,000 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 19/03/2026 |
21
|
37,700 | 21 | 21.50 | 20.80 | 0 | 0 | 0 |
| 18/03/2026 |
21
|
46,900 | 21.40 | 21.50 | 20.90 | 0 | 0 | 0 |
| 17/03/2026 |
21.40
|
35,900 | 21.30 | 21.40 | 21.10 | 0 | 0 | 0 |
| 16/03/2026 |
21.30
|
22,400 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 13/03/2026 |
21.20
|
21,500 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 12/03/2026 |
21.20
|
59,300 | 21.40 | 21.60 | 21 | 0 | 0 | 0 |
| 11/03/2026 |
21.40
|
19,400 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 |
| 10/03/2026 |
21
|
62,100 | 20.60 | 21.40 | 20.20 | 0 | 0 | 0 |
| 09/03/2026 |
20.20
|
164,000 | 21.70 | 21.70 | 19.70 | 0 | 0 | 0 |
| 06/03/2026 |
21.80
|
53,800 | 22.10 | 22.10 | 21.80 | 0 | 0 | 0 |
| 05/03/2026 |
22.10
|
58,100 | 22.10 | 22.40 | 22.10 | 0 | 0 | 0 |
| 04/03/2026 |
22
|
77,900 | 22.40 | 22.40 | 21.80 | 0 | 0 | 0 |
| 03/03/2026 |
22.30
|
72,600 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 |
| 02/03/2026 |
22.30
|
110,000 | 22.30 | 22.50 | 21.80 | 0 | 0 | 0 |
| 27/02/2026 |
22.30
|
30,700 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 26/02/2026 |
22.20
|
18,400 | 22.10 | 22.30 | 22 | 0 | 0 | 0 |
| 25/02/2026 |
22.20
|
39,400 | 22.40 | 22.60 | 22.10 | 0 | 0 | 0 |
| 24/02/2026 |
22.40
|
39,700 | 22.40 | 22.50 | 22.10 | 0 | 0 | 0 |
| 23/02/2026 |
22.40
|
70,400 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 13/02/2026 |
22
|
45,300 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 12/02/2026 |
22.50
|
45,700 | 22.30 | 22.50 | 22.10 | 0 | 0 | 0 |
| 11/02/2026 |
22.30
|
30,400 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 10/02/2026 |
21.80
|
14,300 | 22.10 | 22.10 | 21.80 | 0 | 0 | 0 |
| 09/02/2026 |
21.90
|
56,000 | 22 | 22.20 | 21.50 | 0 | 0 | 0 |
| 06/02/2026 |
21.90
|
138,200 | 22.50 | 22.50 | 21.60 | 0 | 0 | 0 |
| 05/02/2026 |
22.30
|
161,000 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 04/02/2026 |
22.90
|
111,500 | 23.40 | 23.40 | 22.70 | 0 | 0 | 0 |
| 03/02/2026 |
23.40
|
99,000 | 23.70 | 23.70 | 23 | 0 | 0 | 0 |
| 02/02/2026 |
23.70
|
330,800 | 22.90 | 24 | 22.60 | 0 | 0 | 0 |
| 30/01/2026 |
22.30
|
48,000 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 29/01/2026 |
22.40
|
126,200 | 21.90 | 22.50 | 21.90 | 0 | 0 | 0 |
| 28/01/2026 |
21.70
|
54,300 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
| 27/01/2026 |
22
|
246,800 | 21.50 | 22.60 | 21.50 | 0 | 0 | 0 |
| 26/01/2026 |
21.30
|
27,400 | 21.50 | 21.70 | 21.10 | 0 | 0 | 0 |
| 23/01/2026 |
21.70
|
159,800 | 22 | 22 | 20.90 | 0 | 0 | 0 |
| 22/01/2026 |
21.80
|
61,200 | 21.80 | 22 | 21.30 | 0 | 0 | 0 |
| 21/01/2026 |
21.60
|
169,000 | 22.80 | 22.80 | 21.10 | 0 | 0 | 0 |
| 20/01/2026 |
22.50
|
159,900 | 23.90 | 23.90 | 22.40 | 0 | 0 | 0 |
| 19/01/2026 |
23.90
|
190,300 | 24.20 | 24.20 | 22.80 | 0 | 0 | 0 |