| 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) |
-0.17 | -4.83% | 1,446,900 | -9,400 | 0 |
3.28
3.52
3.34
|
|
2 tháng
(2026-04-20) |
-0.25 | -6.94% | 4,151,000 | -7,700 | 0 |
3.28
3.65
3.34
|
|
3 tháng
(2026-03-20) |
0.19 | 6.01% | 8,593,100 | 9,300 | 0.1 |
3.12
3.67
3.34
|
|
6 tháng
(2025-12-22) |
-0.76 | -18.49% | 22,966,000 | 130,500 | 0.5 |
3.12
4.11
3.34
|
|
12 tháng
(2025-06-23) |
0.14 | 4.36% | 142,935,200 | 525,500 | 1.3 |
3.12
6.07
3.34
|
|
24 tháng
(2024-06-28) |
-0.77 | -18.69% | 190,056,000 | 491,971 | 1.1 |
2.83
6.07
3.34
|
|
36 tháng
(2023-07-04) |
-0.99 | -22.81% | 347,040,600 | 536,023 | 1.4 |
2.83
6.07
3.34
|
|
60 tháng
(2021-07-14) |
-1.23 | -26.86% | 852,677,300 | 471,979 | -0.8 |
2.61
15.80
3.34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
3.34
|
26,300 | 3.33 | 3.36 | 3.32 | 0 | 400 | 0 |
| 17/06/2026 |
3.35
|
24,200 | 3.35 | 3.37 | 3.32 | 0 | 0 | 0 |
| 16/06/2026 |
3.35
|
201,500 | 3.38 | 3.38 | 3.31 | 6,500 | 400 | 0 |
| 15/06/2026 |
3.31
|
77,700 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 |
| 12/06/2026 |
3.30
|
33,500 | 3.36 | 3.37 | 3.30 | 0 | 0 | 0 |
| 11/06/2026 |
3.36
|
30,100 | 3.33 | 3.36 | 3.20 | 0 | 0 | 0 |
| 10/06/2026 |
3.36
|
25,300 | 3.30 | 3.38 | 3.29 | 300 | 0 | 0 |
| 09/06/2026 |
3.32
|
34,400 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 08/06/2026 |
3.32
|
87,900 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 05/06/2026 |
3.37
|
25,800 | 3.35 | 3.39 | 3.33 | 2,700 | 0 | 0 |
| 04/06/2026 |
3.34
|
11,500 | 3.36 | 3.39 | 3.32 | 0 | 0 | 0 |
| 03/06/2026 |
3.38
|
42,800 | 3.37 | 3.41 | 3.32 | 0 | 0 | 0 |
| 02/06/2026 |
3.36
|
22,400 | 3.43 | 3.45 | 3.36 | 0 | 0 | 0 |
| 01/06/2026 |
3.36
|
66,400 | 3.36 | 3.48 | 3.36 | 0 | 7,100 | 0 |
| 29/05/2026 |
3.30
|
75,200 | 3.27 | 3.35 | 3.27 | 0 | 8,600 | 0 |
| 28/05/2026 |
3.28
|
14,400 | 3.35 | 3.35 | 3.28 | 0 | 4,100 | 0 |
| 27/05/2026 |
3.28
|
126,100 | 3.37 | 3.39 | 3.20 | 10,400 | 2,600 | 0 |
| 26/05/2026 |
3.35
|
33,600 | 3.31 | 3.37 | 3.31 | 0 | 4,500 | 0 |
| 25/05/2026 |
3.31
|
83,600 | 3.40 | 3.49 | 3.30 | 3,800 | 0 | 0 |
| 22/05/2026 |
3.44
|
19,000 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
| 21/05/2026 |
3.47
|
81,500 | 3.38 | 3.47 | 3.36 | 0 | 0 | 0 |
| 20/05/2026 |
3.28
|
288,100 | 3.52 | 3.52 | 3.28 | 2,900 | 9,200 | 0 |
| 19/05/2026 |
3.52
|
41,900 | 3.63 | 3.63 | 3.52 | 500 | 0 | 0 |
| 18/05/2026 |
3.63
|
131,700 | 3.65 | 3.68 | 3.63 | 0 | 0 | 0 |
| 15/05/2026 |
3.65
|
112,600 | 3.59 | 3.68 | 3.56 | 0 | 2,300 | 0 |
| 14/05/2026 |
3.65
|
158,200 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
| 13/05/2026 |
3.59
|
221,300 | 3.43 | 3.61 | 3.43 | 2,300 | 500 | 0 |
| 12/05/2026 |
3.43
|
70,700 | 3.46 | 3.47 | 3.43 | 0 | 2,100 | 0 |
| 11/05/2026 |
3.43
|
195,300 | 3.42 | 3.45 | 3.41 | 500 | 2,600 | 0 |
| 08/05/2026 |
3.42
|
143,400 | 3.44 | 3.47 | 3.38 | 2,100 | 0 | 0 |
| 07/05/2026 |
3.42
|
77,000 | 3.49 | 3.49 | 3.42 | 1,500 | 0 | 0 |
| 06/05/2026 |
3.47
|
92,000 | 3.45 | 3.49 | 3.45 | 0 | 2,500 | 0 |
| 05/05/2026 |
3.45
|
68,500 | 3.47 | 3.47 | 3.40 | 0 | 4,200 | 0 |
| 04/05/2026 |
3.47
|
279,900 | 3.53 | 3.54 | 3.45 | 2,500 | 2,200 | 0 |
| 29/04/2026 |
3.50
|
26,900 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 |
| 28/04/2026 |
3.50
|
136,900 | 3.51 | 3.53 | 3.50 | 1,400 | 0 | 0 |
| 24/04/2026 |
3.51
|
102,800 | 3.53 | 3.55 | 3.50 | 0 | 0 | 0 |
| 23/04/2026 |
3.53
|
379,000 | 3.51 | 3.58 | 3.51 | 10,900 | 1,400 | 0 |
| 22/04/2026 |
3.55
|
120,800 | 3.52 | 3.58 | 3.51 | 0 | 0 | 0 |
| 21/04/2026 |
3.55
|
265,500 | 3.60 | 3.60 | 3.55 | 0 | 9,500 | 0 |
| 20/04/2026 |
3.60
|
121,600 | 3.57 | 3.62 | 3.52 | 7,800 | 0 | 0 |
| 17/04/2026 |
3.57
|
125,400 | 3.50 | 3.59 | 3.49 | 0 | 0 | 0 |
| 16/04/2026 |
3.55
|
215,600 | 3.66 | 3.66 | 3.50 | 17,300 | 9,500 | 0 |
| 15/04/2026 |
3.67
|
133,900 | 3.63 | 3.69 | 3.63 | 0 | 22,700 | 0 |
| 14/04/2026 |
3.63
|
281,900 | 3.55 | 3.66 | 3.52 | 2,200 | 600 | 0 |
| 13/04/2026 |
3.53
|
161,600 | 3.52 | 3.54 | 3.48 | 0 | 3,900 | 0 |
| 10/04/2026 |
3.52
|
116,200 | 3.46 | 3.52 | 3.45 | 0 | 0 | 0 |
| 09/04/2026 |
3.49
|
172,400 | 3.46 | 3.50 | 3.41 | 3,900 | 0 | 0 |
| 08/04/2026 |
3.46
|
277,000 | 3.42 | 3.51 | 3.35 | 10,900 | 6,200 | 0 |
| 07/04/2026 |
3.39
|
164,900 | 3.37 | 3.42 | 3.37 | 1,600 | 0 | -0.0 |
| 06/04/2026 |
3.42
|
137,300 | 3.35 | 3.42 | 3.35 | 0 | 100 | -0.0 |
| 03/04/2026 |
3.38
|
105,000 | 3.35 | 3.41 | 3.35 | 8,200 | 0 | 0.0 |
| 02/04/2026 |
3.38
|
177,800 | 3.32 | 3.40 | 3.27 | 2,000 | 0 | 0.0 |
| 01/04/2026 |
3.36
|
194,100 | 3.29 | 3.37 | 3.29 | 5,000 | 0 | 0.0 |
| 31/03/2026 |
3.29
|
144,900 | 3.26 | 3.30 | 3.26 | 3,000 | 0 | 0.0 |
| 30/03/2026 |
3.28
|
193,900 | 3.21 | 3.29 | 3.21 | 0 | 0 | 0 |
| 27/03/2026 |
3.28
|
315,900 | 3.20 | 3.29 | 3.19 | 0 | 0 | 0 |
| 26/03/2026 |
3.20
|
229,700 | 3.19 | 3.22 | 3.18 | 0 | 0 | 0 |
| 25/03/2026 |
3.19
|
393,500 | 3.19 | 3.21 | 3.17 | 22,900 | 0 | 0.1 |
| 24/03/2026 |
3.19
|
310,200 | 3.15 | 3.28 | 3.07 | 13,100 | 21,600 | -0.0 |
| 23/03/2026 |
3.12
|
404,700 | 3.16 | 3.17 | 3.01 | 13,100 | 21,600 | -0.0 |
| 20/03/2026 |
3.16
|
186,200 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 19/03/2026 |
3.18
|
111,400 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 18/03/2026 |
3.18
|
172,000 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 |
| 17/03/2026 |
3.18
|
265,000 | 3.13 | 3.22 | 3.13 | 7,700 | 0 | 0.0 |
| 16/03/2026 |
3.17
|
154,400 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 |
| 13/03/2026 |
3.13
|
216,900 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 12/03/2026 |
3.24
|
107,100 | 3.25 | 3.25 | 3.21 | 900 | 1,000 | -0.0 |
| 11/03/2026 |
3.25
|
292,600 | 3.20 | 3.28 | 3.18 | 8,400 | 0 | 0.0 |
| 10/03/2026 |
3.18
|
187,200 | 3.12 | 3.30 | 3.12 | 1,000 | 4,200 | -0.0 |
| 09/03/2026 |
3.14
|
847,900 | 3.29 | 3.30 | 3.14 | 1,000 | 4,200 | -0.0 |
| 06/03/2026 |
3.37
|
153,100 | 3.37 | 3.40 | 3.33 | 0 | 1,700 | -0.0 |
| 05/03/2026 |
3.39
|
197,300 | 3.37 | 3.43 | 3.37 | 8,100 | 0 | 0.0 |
| 04/03/2026 |
3.37
|
344,700 | 3.39 | 3.40 | 3.28 | 8,200 | 0 | 0.0 |
| 03/03/2026 |
3.38
|
208,000 | 3.36 | 3.49 | 3.35 | 5,000 | 16,900 | -0.0 |
| 02/03/2026 |
3.35
|
597,800 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
| 27/02/2026 |
3.60
|
311,900 | 3.67 | 3.70 | 3.60 | 15,000 | 0 | 0.1 |
| 26/02/2026 |
3.67
|
129,500 | 3.69 | 3.72 | 3.65 | 0 | 0 | 0 |
| 25/02/2026 |
3.69
|
94,800 | 3.68 | 3.70 | 3.67 | 7,900 | 0 | 0.0 |
| 24/02/2026 |
3.68
|
89,400 | 3.67 | 3.70 | 3.63 | 14,000 | 0 | 0.1 |
| 23/02/2026 |
3.67
|
167,700 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 13/02/2026 |
3.68
|
86,200 | 3.67 | 3.72 | 3.66 | 800 | 0 | 0.0 |
| 12/02/2026 |
3.69
|
125,200 | 3.71 | 3.72 | 3.60 | 0 | 0 | 0 |
| 11/02/2026 |
3.73
|
82,100 | 3.67 | 3.73 | 3.67 | 0 | 0 | 0 |
| 10/02/2026 |
3.67
|
56,700 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 |
| 09/02/2026 |
3.67
|
85,000 | 3.63 | 3.75 | 3.63 | 5,000 | 34,700 | -0.1 |
| 06/02/2026 |
3.64
|
286,100 | 3.69 | 3.69 | 3.62 | 5,000 | 34,700 | -0.1 |
| 05/02/2026 |
3.69
|
103,900 | 3.72 | 3.76 | 3.69 | 5,000 | 0 | 0.0 |
| 04/02/2026 |
3.75
|
192,600 | 3.77 | 3.77 | 3.71 | 2,000 | 0 | 0.0 |
| 03/02/2026 |
3.75
|
67,100 | 3.75 | 3.80 | 3.72 | 0 | 0 | 0 |
| 02/02/2026 |
3.74
|
97,800 | 3.75 | 3.76 | 3.70 | 4,500 | 0 | 0.0 |
| 30/01/2026 |
3.74
|
93,700 | 3.73 | 3.77 | 3.71 | 300 | 0 | 0.0 |
| 29/01/2026 |
3.72
|
70,500 | 3.74 | 3.75 | 3.70 | 0 | 0 | 0 |
| 28/01/2026 |
3.69
|
193,500 | 3.71 | 3.76 | 3.68 | 34,200 | 0 | 0.1 |
| 27/01/2026 |
3.69
|
95,200 | 3.71 | 3.74 | 3.66 | 0 | 0 | 0 |
| 26/01/2026 |
3.70
|
215,800 | 3.73 | 3.81 | 3.70 | 5,000 | 0 | 0.0 |
| 23/01/2026 |
3.79
|
118,300 | 3.84 | 3.87 | 3.79 | 0 | 0 | 0 |
| 22/01/2026 |
3.84
|
370,700 | 3.80 | 3.93 | 3.74 | 0 | 25,500 | -0.1 |
| 21/01/2026 |
3.79
|
252,800 | 3.81 | 3.82 | 3.73 | 0 | 24,000 | -0.1 |
| 20/01/2026 |
3.80
|
271,200 | 3.78 | 3.88 | 3.73 | 300 | 0 | 0.0 |