| 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) |
0.15 | 0.68% | 336,700 | 300 | 0 |
21.55
22.05
22
|
|
2 tháng
(2026-04-20) |
0.45 | 2.08% | 480,700 | 1,100 | 0 |
21.50
22.05
22
|
|
3 tháng
(2026-03-20) |
0.45 | 2.08% | 831,100 | -6,800 | -0.2 |
21.25
22.05
22
|
|
6 tháng
(2025-12-22) |
-1.90 | -7.93% | 4,623,200 | -11,200 | -0.3 |
21
23.95
22
|
|
12 tháng
(2025-06-23) |
-3.96 | -15.24% | 5,357,500 | -15,800 | -0.4 |
21
28.01
22
|
|
24 tháng
(2024-06-28) |
-2.09 | -8.66% | 7,745,100 | 1,995,640 | 61.6 |
21
32.61
22
|
|
36 tháng
(2023-07-04) |
0.78 | 3.67% | 9,328,300 | 2,471,540 | 76.8 |
19.87
32.61
22
|
|
60 tháng
(2021-07-14) |
6.37 | 40.65% | 31,142,600 | 3,052,140 | 89.2 |
15.45
32.61
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
22
|
12,700 | 22.10 | 22.10 | 21.70 | 0 | 0 | 0 |
| 17/06/2026 |
22.05
|
29,700 | 22 | 22.05 | 22 | 0 | 0 | 0 |
| 16/06/2026 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/06/2026 |
22
|
5,600 | 21.70 | 22 | 21.55 | 0 | 0 | 0 |
| 12/06/2026 |
22
|
23,100 | 22 | 22 | 21.85 | 0 | 0 | 0 |
| 11/06/2026 |
22
|
52,500 | 21.85 | 22.20 | 21.85 | 700 | 0 | 0 |
| 10/06/2026 |
21.85
|
5,700 | 21.90 | 21.90 | 21.80 | 500 | 0 | 0 |
| 09/06/2026 |
21.80
|
62,100 | 21.65 | 21.80 | 21.50 | 0 | 0 | 0 |
| 08/06/2026 |
21.65
|
20,800 | 21.75 | 21.80 | 21.65 | 0 | 0 | 0 |
| 05/06/2026 |
21.80
|
4,700 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 04/06/2026 |
21.80
|
2,000 | 21.85 | 21.85 | 21.70 | 0 | 300 | 0 |
| 03/06/2026 |
21.85
|
3,400 | 21.90 | 21.90 | 21.60 | 0 | 0 | 0 |
| 02/06/2026 |
21.85
|
9,500 | 21.70 | 21.85 | 21.70 | 0 | 0 | 0 |
| 01/06/2026 |
21.65
|
4,500 | 22 | 22 | 21.65 | 0 | 0 | 0 |
| 29/05/2026 |
21.65
|
3,500 | 21.60 | 21.65 | 21.60 | 0 | 200 | 0 |
| 28/05/2026 |
21.60
|
10,200 | 21.90 | 21.90 | 21.60 | 0 | 300 | 0 |
| 27/05/2026 |
21.55
|
12,600 | 21.70 | 21.70 | 21.55 | 0 | 0 | 0 |
| 26/05/2026 |
21.70
|
10,400 | 21.70 | 21.70 | 21.65 | 0 | 0 | 0 |
| 25/05/2026 |
21.70
|
30,500 | 21.70 | 21.70 | 21.65 | 0 | 0 | 0 |
| 22/05/2026 |
21.65
|
28,400 | 21.65 | 21.70 | 21.60 | 0 | 100 | 0 |
| 21/05/2026 |
21.65
|
1,000 | 22 | 22 | 21.65 | 0 | 0 | 0 |
| 20/05/2026 |
21.55
|
7,500 | 21.75 | 21.75 | 21.55 | 100 | 100 | 0 |
| 19/05/2026 |
21.90
|
8,600 | 21.90 | 22.10 | 21.70 | 0 | 0 | 0 |
| 18/05/2026 |
21.90
|
11,100 | 21.80 | 21.90 | 21.60 | 0 | 0 | 0 |
| 15/05/2026 |
21.90
|
9,500 | 21.90 | 22 | 21.65 | 0 | 0 | 0 |
| 14/05/2026 |
21.60
|
5,900 | 21.85 | 21.85 | 21.60 | 800 | 0 | 0 |
| 13/05/2026 |
21.85
|
400 | 21.65 | 21.85 | 21.60 | 0 | 0 | 0 |
| 12/05/2026 |
21.85
|
3,300 | 21.95 | 21.95 | 21.65 | 0 | 0 | 0 |
| 11/05/2026 |
21.85
|
2,200 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 08/05/2026 |
21.85
|
1,400 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
| 07/05/2026 |
21.90
|
3,400 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 06/05/2026 |
21.90
|
7,700 | 21.90 | 21.90 | 21.65 | 0 | 0 | 0 |
| 05/05/2026 |
21.90
|
43,500 | 21.90 | 21.90 | 21.85 | 0 | 100 | 0 |
| 04/05/2026 |
21.90
|
15,100 | 22.10 | 22.10 | 21.75 | 0 | 700 | 0 |
| 29/04/2026 |
21.60
|
700 | 21.55 | 21.70 | 21.55 | 0 | 0 | 0 |
| 28/04/2026 |
21.90
|
6,200 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |
| 24/04/2026 |
21.50
|
500 | 21.50 | 21.60 | 21.45 | 0 | 0 | 0 |
| 23/04/2026 |
21.50
|
13,400 | 21.70 | 21.70 | 21.50 | 800 | 0 | 0 |
| 22/04/2026 |
21.60
|
7,100 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
| 21/04/2026 |
21.60
|
5,900 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 |
| 20/04/2026 |
21.60
|
6,700 | 21.55 | 22.40 | 21.55 | 0 | 0 | 0 |
| 17/04/2026 |
21.55
|
900 | 21.55 | 21.55 | 21.50 | 0 | 0 | 0 |
| 16/04/2026 |
21.55
|
1,400 | 21.50 | 21.65 | 21.50 | 0 | 0 | 0 |
| 15/04/2026 |
21.60
|
7,400 | 21.45 | 21.60 | 21.35 | 0 | 400 | 0 |
| 14/04/2026 |
21.45
|
2,300 | 21.30 | 21.50 | 21.25 | 0 | 0 | 0 |
| 13/04/2026 |
21.25
|
27,300 | 21.30 | 21.30 | 21.05 | 400 | 1,300 | 0 |
| 10/04/2026 |
21.30
|
30,100 | 21.40 | 21.50 | 21.30 | 0 | 0 | 0 |
| 09/04/2026 |
21.35
|
27,100 | 21.35 | 21.50 | 21.30 | 0 | 0 | 0 |
| 08/04/2026 |
21.35
|
49,400 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
| 07/04/2026 |
21.30
|
6,100 | 21.50 | 21.50 | 21.30 | 0 | 0 | -0.0 |
| 06/04/2026 |
21.30
|
34,700 | 21.60 | 21.60 | 21.25 | 0 | 0 | 0 |
| 03/04/2026 |
21.60
|
20,700 | 21.50 | 21.60 | 21.15 | 0 | 0 | 0 |
| 02/04/2026 |
21.60
|
29,800 | 21.65 | 21.70 | 21.30 | 0 | 6,800 | -0.2 |
| 01/04/2026 |
21.65
|
5,800 | 21.65 | 21.70 | 21.50 | 0 | 0 | 0 |
| 31/03/2026 |
21.60
|
16,200 | 21.65 | 21.75 | 21.45 | 0 | 0 | 0 |
| 30/03/2026 |
21.55
|
4,300 | 21.60 | 21.75 | 21.45 | 500 | 0 | 0.0 |
| 27/03/2026 |
21.60
|
17,800 | 21.50 | 21.90 | 21.30 | 500 | 0 | 0.0 |
| 26/03/2026 |
21.50
|
23,700 | 21.70 | 21.70 | 21.40 | 200 | 0 | 0.0 |
| 25/03/2026 |
21.70
|
33,100 | 21.75 | 21.75 | 21.50 | 0 | 600 | -0.0 |
| 24/03/2026 |
21.75
|
7,200 | 21.60 | 22.20 | 21.60 | 0 | 200 | -0.0 |
| 23/03/2026 |
21.50
|
3,900 | 21.50 | 21.60 | 21.50 | 0 | 200 | -0.0 |
| 20/03/2026 |
21.60
|
1,200 | 22 | 22 | 21.60 | 0 | 0 | 0 |
| 19/03/2026 |
22
|
4,500 | 22 | 22.05 | 21.45 | 0 | 0 | 0 |
| 18/03/2026 |
22.35
|
2,400 | 22.30 | 22.40 | 22.15 | 0 | 0 | 0 |
| 17/03/2026 |
22.50
|
12,300 | 22 | 22.50 | 22 | 200 | 100 | 0.0 |
| 16/03/2026 |
22
|
2,600 | 22.40 | 22.40 | 22 | 0 | 100 | -0.0 |
| 13/03/2026 |
22.40
|
8,900 | 22.45 | 22.45 | 22 | 0 | 100 | -0.0 |
| 12/03/2026 |
22.40
|
2,600 | 22.10 | 22.60 | 21.80 | 0 | 300 | -0.0 |
| 11/03/2026 |
22
|
20,800 | 21.45 | 22 | 21.45 | 0 | 100 | -0.0 |
| 10/03/2026 |
21.45
|
18,700 | 21.10 | 22.10 | 21.10 | 1,200 | 1,000 | 0.0 |
| 09/03/2026 |
21
|
58,800 | 22 | 22.05 | 21 | 1,200 | 1,000 | 0.0 |
| 06/03/2026 |
22.55
|
15,400 | 22.60 | 22.80 | 22.45 | 0 | 100 | -0.0 |
| 05/03/2026 |
22.80
|
9,500 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
| 04/03/2026 |
22.55
|
6,200 | 22.80 | 22.85 | 22.55 | 0 | 0 | 0 |
| 03/03/2026 |
22.90
|
26,400 | 23.10 | 23.10 | 22.55 | 1,100 | 0 | 0.0 |
| 02/03/2026 |
23.10
|
18,500 | 22.85 | 23.15 | 22.80 | 0 | 2,900 | -0.1 |
| 27/02/2026 |
22.85
|
6,900 | 22.85 | 22.95 | 22.85 | 0 | 0 | 0 |
| 26/02/2026 |
22.85
|
4,500 | 22.85 | 23 | 22.85 | 0 | 300 | -0.0 |
| 25/02/2026 |
23
|
12,000 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 24/02/2026 |
23
|
7,200 | 23 | 23.10 | 22.95 | 0 | 0 | 0 |
| 23/02/2026 |
23
|
22,000 | 22.80 | 23 | 22.50 | 300 | 0 | 0.0 |
| 13/02/2026 |
22.75
|
400 | 22.70 | 22.75 | 22.70 | 0 | 0 | 0 |
| 12/02/2026 |
22.70
|
10,200 | 22.50 | 22.85 | 22.50 | 0 | 0 | 0 |
| 11/02/2026 |
22.65
|
4,100 | 22.55 | 22.65 | 22.55 | 0 | 0 | 0 |
| 10/02/2026 |
22.50
|
2,500 | 22.40 | 22.60 | 22.40 | 0 | 0 | 0 |
| 09/02/2026 |
22.60
|
5,100 | 22.65 | 22.65 | 22.40 | 0 | 0 | 0 |
| 06/02/2026 |
22.65
|
26,300 | 22.65 | 22.65 | 22.40 | 0 | 0 | 0 |
| 05/02/2026 |
22.70
|
27,400 | 22.75 | 22.75 | 22.60 | 0 | 4,200 | -0.1 |
| 04/02/2026 |
22.75
|
19,600 | 22.60 | 22.80 | 22.60 | 0 | 6,800 | -0.2 |
| 03/02/2026 |
22.60
|
52,300 | 22.55 | 22.70 | 22.40 | 0 | 2,900 | -0.1 |
| 02/02/2026 |
22.50
|
65,600 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 30/01/2026 |
23.30
|
5,300 | 23.25 | 23.45 | 23.10 | 0 | 0 | 0 |
| 29/01/2026 |
23.20
|
4,600 | 23.20 | 23.25 | 23.15 | 0 | 0 | 0 |
| 28/01/2026 |
23.20
|
8,400 | 23.05 | 23.25 | 23.05 | 0 | 0 | 0 |
| 27/01/2026 |
23.30
|
6,300 | 23.35 | 23.45 | 23 | 0 | 0 | 0 |
| 26/01/2026 |
23.35
|
7,900 | 23.45 | 23.45 | 23 | 0 | 0 | 0 |
| 23/01/2026 |
23.40
|
8,700 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 22/01/2026 |
23.60
|
17,700 | 23.55 | 23.80 | 23.35 | 0 | 1,500 | -0.0 |
| 21/01/2026 |
23.70
|
10,100 | 23.55 | 23.85 | 23.50 | 0 | 0 | 0 |
| 20/01/2026 |
23.55
|
17,800 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |