| 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) |
-1 | -5.56% | 16,800 | -660 | 0 |
16.80
18
17.50
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.16% | 51,700 | -2,160 | 0 |
16.80
18.40
17.50
|
|
3 tháng
(2026-03-20) |
0.60 | 3.66% | 65,500 | -2,260 | 0 |
16.20
18.40
17.50
|
|
6 tháng
(2025-12-22) |
-3.20 | -15.84% | 315,600 | -11,860 | -0.2 |
16
21
17.50
|
|
12 tháng
(2025-06-23) |
-5.86 | -25.62% | 1,110,100 | -63,360 | -1.3 |
16
23.78
17.50
|
|
24 tháng
(2024-06-28) |
-10.40 | -37.96% | 2,378,801 | -326,710 | -8.7 |
16
29.20
17.50
|
|
36 tháng
(2023-07-04) |
-2.47 | -12.68% | 3,784,027 | -779,420 | -22.2 |
16
32.54
17.50
|
|
60 tháng
(2021-07-14) |
0 | -0.01% | 4,666,949 | -1,171,829 | -31.2 |
12.45
32.54
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/06/2026 |
17
|
600 | 17 | 17 | 17 | 400 | 0 | 0 |
| 16/06/2026 |
17
|
100 | 17 | 17 | 17 | 100 | 0 | 0 |
| 15/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 12/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/06/2026 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 100 | 0 | 0 |
| 10/06/2026 |
17
|
300 | 17 | 17 | 17 | 300 | 0 | 0 |
| 09/06/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/06/2026 |
17
|
1,700 | 16.60 | 17 | 16.20 | 0 | 1,200 | 0 |
| 05/06/2026 |
17
|
1,300 | 17 | 17 | 17 | 600 | 0 | 0 |
| 04/06/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 03/06/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/06/2026 |
16.90
|
1,200 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 01/06/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/05/2026 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/05/2026 |
17
|
3,900 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 27/05/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/05/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 25/05/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 22/05/2026 |
17.10
|
2,900 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 21/05/2026 |
16.80
|
900 | 16.80 | 16.80 | 16.80 | 0 | 960 | 0 |
| 20/05/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 19/05/2026 |
18
|
600 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 18/05/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 15/05/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 14/05/2026 |
17.50
|
21,900 | 17 | 17.80 | 17 | 100 | 0 | 0 |
| 13/05/2026 |
17
|
1,000 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 12/05/2026 |
17.20
|
300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 11/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 08/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 07/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/05/2026 |
17.10
|
700 | 18 | 18 | 17.10 | 0 | 0 | 0 |
| 05/05/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 04/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/04/2026 |
18
|
2,000 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 28/04/2026 |
18
|
1,300 | 17.50 | 18 | 16.70 | 0 | 1,200 | 0 |
| 24/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 23/04/2026 |
18.40
|
2,100 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
| 22/04/2026 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 21/04/2026 |
18.30
|
3,500 | 18.20 | 18.30 | 18.20 | 0 | 200 | 0 |
| 20/04/2026 |
17.20
|
1,300 | 18.30 | 18.50 | 17.20 | 0 | 200 | 0 |
| 17/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/04/2026 |
18
|
700 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 14/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 10/04/2026 |
17.40
|
300 | 17.70 | 17.70 | 17.40 | 0 | 100 | 0 |
| 09/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 08/04/2026 |
17.70
|
2,100 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 07/04/2026 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 06/04/2026 |
17.50
|
3,800 | 16.60 | 17.50 | 16.60 | 0 | 0 | 0 |
| 03/04/2026 |
17
|
2,400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/04/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 01/04/2026 |
16.80
|
400 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 30/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 27/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 26/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 25/03/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 24/03/2026 |
16.50
|
3,400 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 23/03/2026 |
16.20
|
400 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 20/03/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 19/03/2026 |
16.90
|
1,600 | 14.60 | 17.70 | 14.60 | 0 | 0 | 0 |
| 18/03/2026 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 17/03/2026 |
17.10
|
1,100 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
| 16/03/2026 |
17.10
|
1,500 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 13/03/2026 |
17
|
200 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/03/2026 |
16.10
|
4,200 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/03/2026 |
16.10
|
900 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 06/03/2026 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/03/2026 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/03/2026 |
17
|
1,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 03/03/2026 |
17.10
|
1,700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/03/2026 |
17
|
2,000 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17.10
|
1,700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 26/02/2026 |
17.10
|
4,200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 25/02/2026 |
17.10
|
2,300 | 17.50 | 17.80 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 12/02/2026 |
17.40
|
3,300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
17.40
|
400 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/02/2026 |
17.50
|
2,400 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 500 | 0 | 0.0 |
| 06/02/2026 |
17.20
|
2,500 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 05/02/2026 |
17.70
|
11,400 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 04/02/2026 |
17.50
|
8,000 | 17.30 | 17.70 | 17.30 | 0 | 0 | 0 |
| 03/02/2026 |
17.20
|
3,700 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
| 02/02/2026 |
17.30
|
10,200 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 |
| 30/01/2026 |
17.30
|
6,000 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 29/01/2026 |
17
|
12,200 | 17.50 | 17.50 | 16.80 | 500 | 0 | 0.0 |
| 28/01/2026 |
17.80
|
8,000 | 17.70 | 17.80 | 15.30 | 0 | 0 | 0 |
| 27/01/2026 |
17.70
|
5,000 | 17.80 | 17.80 | 17.70 | 7,800 | 0 | 0.1 |
| 26/01/2026 |
17.80
|
10,600 | 17 | 18 | 17 | 3,000 | 0 | 0.0 |
| 23/01/2026 |
17
|
16,100 | 17.70 | 18 | 16.60 | 0 | 0 | 0 |
| 22/01/2026 |
16.50
|
12,600 | 17.50 | 18.80 | 14.60 | 500 | 0 | 0.0 |
| 21/01/2026 |
18.20
|
25,000 | 18.90 | 19 | 16.10 | 600 | 0 | 0.0 |
| 20/01/2026 |
18.80
|
14,100 | 18.50 | 19.20 | 18.50 | 0 | 6,300 | -0.1 |