| 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 | -3.75% | 219,100 | 700 | 0 |
15.40
16.20
15.80
|
|
2 tháng
(2026-04-20) |
-2.10 | -12% | 374,800 | -4,100 | 0 |
15.40
17.50
15.80
|
|
3 tháng
(2026-03-20) |
-2.10 | -12% | 771,900 | -5,900 | -0.0 |
15.40
17.90
15.80
|
|
6 tháng
(2025-12-22) |
-4.40 | -22.22% | 3,583,400 | -231,700 | -5.4 |
15.40
24.80
15.80
|
|
12 tháng
(2025-06-23) |
2.10 | 15.79% | 11,836,700 | -899,600 | -17.2 |
13.30
24.80
15.80
|
|
24 tháng
(2024-06-28) |
2.06 | 15.42% | 18,871,364 | -942,044 | -18.4 |
9.99
24.80
15.80
|
|
36 tháng
(2023-07-04) |
-0.73 | -4.52% | 27,080,075 | -1,098,820 | -22.3 |
9.99
24.80
15.80
|
|
60 tháng
(2021-07-14) |
-0.41 | -2.57% | 53,049,823 | -1,657,120 | -46.3 |
9.87
28.27
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
15.80
|
11,500 | 15.70 | 16.80 | 15 | 0 | 100 | 0 |
| 17/06/2026 |
15.40
|
4,100 | 15.60 | 15.60 | 14.50 | 0 | 0 | 0 |
| 16/06/2026 |
15.80
|
6,400 | 15.70 | 15.90 | 15 | 100 | 0 | 0 |
| 15/06/2026 |
15.50
|
8,700 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 12/06/2026 |
15.70
|
12,000 | 15.60 | 15.70 | 15.10 | 0 | 0 | 0 |
| 11/06/2026 |
15.70
|
24,100 | 14.90 | 15.80 | 14.90 | 0 | 0 | 0 |
| 10/06/2026 |
16
|
1,800 | 15.10 | 16 | 15.10 | 0 | 0 | 0 |
| 09/06/2026 |
16.10
|
40,100 | 15.50 | 16.10 | 14.40 | 0 | 0 | 0 |
| 08/06/2026 |
16
|
11,300 | 16.10 | 16.10 | 15.20 | 0 | 100 | 0 |
| 05/06/2026 |
16.10
|
8,500 | 15.60 | 16.10 | 15.60 | 0 | 0 | 0 |
| 04/06/2026 |
16.20
|
7,200 | 15.90 | 16.40 | 15.20 | 0 | 100 | 0 |
| 03/06/2026 |
15.80
|
9,000 | 14.80 | 15.80 | 14.80 | 300 | 0 | 0 |
| 02/06/2026 |
15.90
|
1,800 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 01/06/2026 |
15.90
|
4,100 | 15.60 | 16 | 15.50 | 600 | 0 | 0 |
| 29/05/2026 |
16
|
2,800 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 28/05/2026 |
15.90
|
2,800 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 27/05/2026 |
16.20
|
6,400 | 16 | 16.20 | 15.40 | 0 | 0 | 0 |
| 26/05/2026 |
15.90
|
12,300 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 25/05/2026 |
15.90
|
5,700 | 16.10 | 16.30 | 15.60 | 0 | 0 | 0 |
| 22/05/2026 |
15.90
|
7,000 | 15.80 | 17 | 15.50 | 0 | 100 | 0 |
| 21/05/2026 |
15.90
|
8,100 | 16.10 | 16.10 | 15.30 | 0 | 0 | 0 |
| 20/05/2026 |
15.90
|
32,700 | 16.30 | 16.30 | 14.40 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
2,200 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
| 18/05/2026 |
16.40
|
20,000 | 16.50 | 16.50 | 15.80 | 300 | 0 | 0 |
| 15/05/2026 |
16.40
|
9,800 | 16 | 16.50 | 15.50 | 0 | 0 | 0 |
| 14/05/2026 |
16.40
|
6,100 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16.10
|
4,300 | 16 | 16.10 | 15.70 | 0 | 1,000 | 0 |
| 12/05/2026 |
16.60
|
3,700 | 16.70 | 16.70 | 16 | 0 | 300 | 0 |
| 11/05/2026 |
15.90
|
14,200 | 15.70 | 16.10 | 15.60 | 0 | 0 | 0 |
| 08/05/2026 |
16.40
|
13,400 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 |
| 07/05/2026 |
16.50
|
22,700 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
| 06/05/2026 |
16.70
|
7,100 | 16.30 | 16.70 | 16.20 | 0 | 0 | 0 |
| 05/05/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 04/05/2026 |
17
|
11,000 | 16.50 | 17 | 15.40 | 0 | 300 | 0 |
| 29/04/2026 |
17
|
4,300 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
| 28/04/2026 |
17
|
900 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 24/04/2026 |
17.10
|
2,000 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17.10
|
8,300 | 17.20 | 17.20 | 16.50 | 0 | 2,000 | 0 |
| 22/04/2026 |
17.20
|
300 | 16.70 | 17.30 | 16.70 | 0 | 100 | 0 |
| 21/04/2026 |
17.30
|
16,100 | 17.50 | 17.50 | 16.20 | 0 | 300 | 0 |
| 20/04/2026 |
17.50
|
10,500 | 17.50 | 17.50 | 17.30 | 0 | 1,100 | 0 |
| 17/04/2026 |
17.60
|
4,700 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 16/04/2026 |
17.90
|
30,700 | 17.60 | 18 | 17.20 | 0 | 400 | 0 |
| 15/04/2026 |
17.50
|
6,500 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
| 14/04/2026 |
17.60
|
13,900 | 17.80 | 17.80 | 17.10 | 0 | 0 | 0 |
| 13/04/2026 |
17.80
|
12,100 | 17 | 17.90 | 17 | 0 | 700 | 0 |
| 10/04/2026 |
17.30
|
14,900 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 09/04/2026 |
17.10
|
12,200 | 16.90 | 17.10 | 16.90 | 400 | 200 | 0 |
| 08/04/2026 |
17.10
|
14,900 | 16.80 | 17.10 | 16.50 | 700 | 100 | 0 |
| 07/04/2026 |
16.50
|
2,100 | 16.60 | 16.60 | 16.40 | 0 | 100 | 0.0 |
| 06/04/2026 |
16.60
|
8,100 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 |
| 03/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 1,600 | -0.0 |
| 02/04/2026 |
16.90
|
1,600 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 01/04/2026 |
17.10
|
43,000 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
| 31/03/2026 |
16.60
|
13,400 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
| 30/03/2026 |
16.40
|
9,200 | 15.60 | 16.70 | 15.60 | 600 | 0 | 0.0 |
| 27/03/2026 |
16.60
|
8,000 | 15.60 | 16.60 | 15.60 | 600 | 0 | 0.0 |
| 26/03/2026 |
16.60
|
24,800 | 16.20 | 16.60 | 16.20 | 0 | 0 | 0 |
| 25/03/2026 |
16.60
|
27,200 | 16.50 | 16.70 | 16.10 | 0 | 0 | 0 |
| 24/03/2026 |
16.60
|
6,100 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 23/03/2026 |
16.20
|
128,200 | 16.60 | 17 | 15.80 | 0 | 0 | 0 |
| 20/03/2026 |
17.50
|
15,400 | 17.50 | 17.50 | 16.70 | 0 | 1,000 | -0.0 |
| 19/03/2026 |
17.80
|
7,900 | 17.40 | 17.90 | 17.40 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
17.80
|
11,000 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 |
| 17/03/2026 |
17.80
|
61,100 | 16.50 | 18.10 | 16.50 | 1,000 | 0 | 0.0 |
| 16/03/2026 |
16.50
|
36,500 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16
|
5,800 | 14.80 | 16.40 | 14.80 | 0 | 200 | -0.0 |
| 12/03/2026 |
16.30
|
21,500 | 16.50 | 16.60 | 15.80 | 1,500 | 600 | 0.0 |
| 11/03/2026 |
16.30
|
31,700 | 15.90 | 16.50 | 15.60 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
26,700 | 15.80 | 16.20 | 15.70 | 0 | 400 | -0.0 |
| 09/03/2026 |
15.80
|
42,500 | 16.60 | 16.60 | 15.80 | 0 | 400 | -0.0 |
| 06/03/2026 |
17.50
|
20,300 | 16.70 | 17.70 | 16.60 | 0 | 0 | 0 |
| 05/03/2026 |
17.70
|
11,800 | 17.80 | 17.80 | 17 | 0 | 1,600 | -0.0 |
| 04/03/2026 |
17.70
|
6,800 | 18 | 18 | 17 | 1,300 | 0 | 0.0 |
| 03/03/2026 |
18
|
56,900 | 17.40 | 18 | 16.70 | 0 | 200 | -0.0 |
| 02/03/2026 |
17.50
|
65,500 | 18 | 18.50 | 17.50 | 2,900 | 3,500 | -0.0 |
| 27/02/2026 |
18.80
|
26,300 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 26/02/2026 |
19
|
14,300 | 19.50 | 20 | 19 | 200 | 0 | 0.0 |
| 25/02/2026 |
19.40
|
21,400 | 19.80 | 19.80 | 19 | 0 | 100 | -0.0 |
| 24/02/2026 |
19.70
|
6,000 | 20 | 20 | 19 | 0 | 0 | 0 |
| 23/02/2026 |
20
|
5,200 | 19.10 | 20 | 19.10 | 0 | 0 | 0 |
| 13/02/2026 |
18.80
|
50,000 | 18.60 | 19 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
19
|
14,000 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 |
| 11/02/2026 |
18.80
|
35,400 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 10/02/2026 |
19.10
|
5,300 | 18.90 | 19.10 | 18.50 | 0 | 0 | 0 |
| 09/02/2026 |
19.20
|
17,600 | 18.80 | 19.60 | 17.30 | 0 | 2,800 | -0.1 |
| 06/02/2026 |
19.20
|
27,900 | 19.80 | 19.90 | 19 | 0 | 0 | 0 |
| 05/02/2026 |
20
|
3,300 | 21 | 21 | 20 | 0 | 0 | 0 |
| 04/02/2026 |
20.30
|
6,200 | 20.10 | 20.40 | 20.10 | 2,900 | 3,500 | -0.0 |
| 03/02/2026 |
20.80
|
27,200 | 20.50 | 22 | 19.70 | 0 | 0 | 0 |
| 02/02/2026 |
20.10
|
13,000 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
| 30/01/2026 |
20.50
|
5,600 | 21.30 | 21.30 | 19.80 | 3,500 | 0 | 0.1 |
| 29/01/2026 |
20.40
|
47,900 | 19.60 | 20.40 | 19.40 | 0 | 0 | 0 |
| 28/01/2026 |
20.20
|
71,800 | 20.50 | 20.50 | 19.50 | 0 | 400 | -0.0 |
| 27/01/2026 |
20.80
|
18,000 | 20.80 | 20.90 | 20.50 | 0 | 900 | -0.0 |
| 26/01/2026 |
21
|
10,800 | 21.60 | 21.60 | 20.70 | 0 | 1,000 | -0.0 |
| 23/01/2026 |
21
|
10,400 | 21.30 | 21.30 | 20.80 | 300 | 0 | 0.0 |
| 22/01/2026 |
21.30
|
38,700 | 21.20 | 21.50 | 20.80 | 0 | 1,900 | -0.0 |
| 21/01/2026 |
21.40
|
19,800 | 21.60 | 22.20 | 21.40 | 0 | 0 | 0 |
| 20/01/2026 |
21.60
|
44,700 | 21.60 | 21.80 | 20.80 | 0 | 0 | 0 |