| 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) |
0.70 | 4.70% | 1,126,700 | -2,200 | 0 |
14.60
15.90
15.40
|
|
2 tháng
(2026-04-20) |
-0.40 | -2.50% | 1,842,100 | 4,100 | 0 |
14.30
16
15.40
|
|
3 tháng
(2026-03-20) |
0.20 | 1.30% | 3,333,200 | 3,800 | -0.1 |
14.30
16.70
15.40
|
|
6 tháng
(2025-12-22) |
-3 | -16.13% | 10,247,000 | -7,200 | -0.3 |
14.30
19.10
15.40
|
|
12 tháng
(2025-06-23) |
2 | 14.71% | 83,103,800 | -181,100 | -3.2 |
13.60
26
15.40
|
|
24 tháng
(2024-06-28) |
2.10 | 15.56% | 122,635,026 | -238,750 | -4.1 |
10.10
26
15.40
|
|
36 tháng
(2023-07-04) |
-0.10 | -0.64% | 233,345,237 | -192,300 | -3.3 |
10.10
26
15.40
|
|
60 tháng
(2021-07-14) |
-0.23 | -1.47% | 430,308,220 | -186,900 | -3.7 |
8.10
61.08
15.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
15.40
|
12,800 | 15.40 | 15.60 | 15.20 | 1,000 | 0 | 0 |
| 17/06/2026 |
15.60
|
46,300 | 15.50 | 15.80 | 15.40 | 1,800 | 0 | 0 |
| 16/06/2026 |
15.50
|
34,500 | 15.50 | 15.70 | 15.40 | 0 | 700 | 0 |
| 15/06/2026 |
15.50
|
65,200 | 15.30 | 15.60 | 15.10 | 1,200 | 0 | 0 |
| 12/06/2026 |
15
|
72,300 | 15 | 15.70 | 15 | 0 | 3,000 | 0 |
| 11/06/2026 |
15
|
8,900 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 10/06/2026 |
15
|
16,700 | 14.70 | 15 | 14.70 | 0 | 100 | 0 |
| 09/06/2026 |
14.90
|
36,300 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
| 08/06/2026 |
15.10
|
24,400 | 15.30 | 15.40 | 14.80 | 0 | 0 | 0 |
| 05/06/2026 |
15.30
|
40,400 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
| 04/06/2026 |
15.20
|
19,900 | 15.50 | 15.60 | 15.20 | 2,100 | 1,100 | 0 |
| 03/06/2026 |
15.60
|
57,200 | 14.90 | 15.80 | 14.90 | 2,000 | 0 | 0 |
| 02/06/2026 |
15
|
32,600 | 15.90 | 15.90 | 15 | 200 | 0 | 0 |
| 01/06/2026 |
15.70
|
90,500 | 15.30 | 16.40 | 15.30 | 1,100 | 400 | 0 |
| 29/05/2026 |
15.30
|
39,800 | 15.20 | 15.60 | 14.80 | 0 | 100 | 0 |
| 28/05/2026 |
15.50
|
43,700 | 15.90 | 15.90 | 15.20 | 0 | 3,500 | 0 |
| 27/05/2026 |
15.50
|
31,500 | 15.90 | 16 | 15.40 | 0 | 700 | 0 |
| 26/05/2026 |
15.90
|
143,700 | 15.80 | 16.70 | 15.80 | 0 | 0 | 0 |
| 25/05/2026 |
15.80
|
18,500 | 15.90 | 16.10 | 15.60 | 0 | 0 | 0 |
| 22/05/2026 |
15.90
|
196,000 | 14.60 | 15.90 | 14.20 | 4,200 | 1,000 | 0 |
| 21/05/2026 |
14.60
|
5,600 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
| 20/05/2026 |
14.70
|
44,700 | 14.90 | 14.90 | 14.10 | 0 | 2,200 | 0 |
| 19/05/2026 |
14.90
|
58,000 | 14.50 | 15 | 14.50 | 0 | 2,000 | 0 |
| 18/05/2026 |
14.30
|
27,000 | 14.30 | 14.40 | 14.20 | 0 | 400 | 0 |
| 15/05/2026 |
14.30
|
49,800 | 14.70 | 14.70 | 14.30 | 100 | 200 | 0 |
| 14/05/2026 |
14.70
|
172,400 | 15 | 15 | 14.40 | 0 | 0 | 0 |
| 13/05/2026 |
14.90
|
2,600 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
| 12/05/2026 |
14.70
|
21,000 | 14.70 | 15.10 | 14.50 | 3,400 | 0 | 0 |
| 11/05/2026 |
14.70
|
60,100 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 08/05/2026 |
14.90
|
22,700 | 15.40 | 15.40 | 14.80 | 1,000 | 0 | 0 |
| 07/05/2026 |
15.40
|
16,600 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 06/05/2026 |
15.50
|
62,400 | 14.90 | 15.70 | 14.80 | 2,500 | 0 | 0 |
| 05/05/2026 |
14.90
|
32,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
15
|
18,600 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 29/04/2026 |
15.10
|
32,000 | 14.70 | 15.10 | 14.50 | 0 | 0 | 0 |
| 28/04/2026 |
14.70
|
26,100 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 24/04/2026 |
15.10
|
51,000 | 15.20 | 15.20 | 14.80 | 0 | 1,000 | 0 |
| 23/04/2026 |
15.20
|
50,900 | 15.30 | 15.70 | 15.20 | 100 | 0 | 0 |
| 22/04/2026 |
15.50
|
25,500 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
| 21/04/2026 |
15.80
|
34,300 | 15.90 | 16 | 15.50 | 1,000 | 0 | 0 |
| 20/04/2026 |
16
|
9,500 | 16 | 16 | 15.80 | 100 | 300 | 0 |
| 17/04/2026 |
16
|
24,200 | 15.90 | 16 | 15.50 | 0 | 0 | 0 |
| 16/04/2026 |
15.90
|
22,500 | 15.90 | 15.90 | 15.70 | 0 | 200 | 0 |
| 15/04/2026 |
16.10
|
72,700 | 16.10 | 16.20 | 15.80 | 300 | 200 | 0 |
| 14/04/2026 |
16
|
85,400 | 16.30 | 16.70 | 15.90 | 0 | 400 | 0 |
| 13/04/2026 |
16.10
|
72,900 | 16.30 | 16.30 | 15.60 | 0 | 0 | 0 |
| 10/04/2026 |
16.30
|
70,100 | 16.30 | 16.70 | 15.80 | 0 | 0 | 0 |
| 09/04/2026 |
16.50
|
14,400 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
| 08/04/2026 |
16.70
|
130,300 | 15.70 | 16.70 | 15.50 | 800 | 0 | 0 |
| 07/04/2026 |
15.50
|
20,400 | 15 | 15.50 | 14.60 | 0 | 0 | -0.0 |
| 06/04/2026 |
15.40
|
37,200 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15.40
|
73,200 | 15.50 | 15.80 | 15 | 0 | 0 | 0 |
| 02/04/2026 |
15.50
|
16,100 | 16 | 16 | 15.50 | 0 | 4,200 | -0.1 |
| 01/04/2026 |
16
|
46,000 | 16.90 | 16.90 | 15.90 | 0 | 2,600 | -0.0 |
| 31/03/2026 |
16.10
|
98,300 | 15.90 | 16.30 | 15.80 | 400 | 400 | -0.0 |
| 30/03/2026 |
15.70
|
53,500 | 15.40 | 16 | 15 | 1,100 | 4,300 | -0.1 |
| 27/03/2026 |
15.50
|
283,900 | 15.80 | 15.80 | 15.50 | 1,100 | 4,300 | -0.1 |
| 26/03/2026 |
15.80
|
32,800 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
| 25/03/2026 |
15.90
|
114,200 | 15 | 16 | 15 | 5,800 | 600 | 0.1 |
| 24/03/2026 |
15.20
|
40,400 | 15.40 | 15.40 | 14.60 | 5,800 | 600 | 0.1 |
| 23/03/2026 |
14.90
|
129,900 | 15 | 15.10 | 14.10 | 100 | 0 | 0.0 |
| 20/03/2026 |
15.40
|
52,700 | 15.30 | 15.50 | 15.20 | 2,100 | 0 | 0.0 |
| 19/03/2026 |
15.30
|
41,400 | 15.80 | 15.80 | 15.20 | 2,100 | 0 | 0.0 |
| 18/03/2026 |
15.90
|
18,800 | 15.90 | 16 | 15.60 | 0 | 2,800 | -0.0 |
| 17/03/2026 |
15.90
|
46,900 | 15.90 | 16.50 | 15.80 | 0 | 6,600 | -0.1 |
| 16/03/2026 |
15.80
|
75,900 | 15.90 | 16 | 15.50 | 0 | 2,500 | -0.0 |
| 13/03/2026 |
16.10
|
48,100 | 16.30 | 16.50 | 16 | 0 | 0 | 0 |
| 12/03/2026 |
16.70
|
55,700 | 16.70 | 16.70 | 15.90 | 6,600 | 0 | 0.1 |
| 11/03/2026 |
16.70
|
109,600 | 15.60 | 16.80 | 15.40 | 3,900 | 0 | 0.1 |
| 10/03/2026 |
15.60
|
115,600 | 15.50 | 16.70 | 14.60 | 0 | 1,500 | -0.0 |
| 09/03/2026 |
15.60
|
169,800 | 17 | 17 | 15.60 | 0 | 1,500 | -0.0 |
| 06/03/2026 |
17.30
|
43,000 | 17.70 | 18 | 17.30 | 0 | 0 | 0 |
| 05/03/2026 |
18
|
113,600 | 17.80 | 18.20 | 17.70 | 0 | 0 | 0 |
| 04/03/2026 |
17.50
|
116,700 | 17.90 | 17.90 | 16.50 | 0 | 0 | 0 |
| 03/03/2026 |
17.90
|
115,700 | 17.50 | 18 | 17.30 | 0 | 900 | -0.0 |
| 02/03/2026 |
17.50
|
103,700 | 18.10 | 18.10 | 17.30 | 0 | 0 | 0 |
| 27/02/2026 |
18.20
|
40,700 | 18.20 | 18.30 | 18 | 0 | 4,000 | -0.1 |
| 26/02/2026 |
18.20
|
108,200 | 18.40 | 18.40 | 18.10 | 200 | 0 | 0.0 |
| 25/02/2026 |
18.40
|
70,000 | 18.80 | 18.90 | 18.40 | 1,500 | 2,900 | -0.0 |
| 24/02/2026 |
18.80
|
242,900 | 18.90 | 19.20 | 18.60 | 2,700 | 0 | 0.1 |
| 23/02/2026 |
19
|
73,300 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
| 13/02/2026 |
18.90
|
93,900 | 18.60 | 18.90 | 18.60 | 0 | 0 | 0 |
| 12/02/2026 |
18.80
|
36,400 | 19.10 | 19.10 | 18.70 | 0 | 0 | 0 |
| 11/02/2026 |
19.10
|
389,700 | 18.20 | 19.40 | 18.20 | 1,900 | 0 | 0.0 |
| 10/02/2026 |
18.40
|
90,100 | 18.10 | 18.40 | 17.70 | 0 | 0 | 0 |
| 09/02/2026 |
18.20
|
58,700 | 18 | 18.20 | 17.70 | 7,400 | 0 | 0.1 |
| 06/02/2026 |
18.10
|
223,500 | 17.90 | 18.10 | 17.40 | 0 | 3,700 | -0.1 |
| 05/02/2026 |
18.10
|
52,100 | 18.20 | 18.20 | 18 | 0 | 3,700 | -0.1 |
| 04/02/2026 |
18.30
|
84,500 | 18.20 | 18.60 | 18 | 0 | 0 | 0 |
| 03/02/2026 |
18.40
|
119,800 | 18.20 | 18.40 | 18 | 0 | 0 | 0 |
| 02/02/2026 |
18.20
|
73,100 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
| 30/01/2026 |
18.50
|
105,600 | 18.50 | 18.60 | 18.10 | 0 | 0 | 0 |
| 29/01/2026 |
18.60
|
94,100 | 18.50 | 18.60 | 18.30 | 2,300 | 0 | 0.0 |
| 28/01/2026 |
18.60
|
52,800 | 18.60 | 18.60 | 18 | 5,800 | 0 | 0.1 |
| 27/01/2026 |
18.60
|
157,500 | 18.30 | 18.70 | 18 | 0 | 0 | 0 |
| 26/01/2026 |
18.50
|
95,400 | 18.40 | 18.60 | 18.30 | 0 | 0 | 0 |
| 23/01/2026 |
18.60
|
117,200 | 18.70 | 18.70 | 18.40 | 0 | 0 | 0 |
| 22/01/2026 |
18.70
|
81,400 | 18.60 | 18.80 | 18.60 | 0 | 0 | 0 |
| 21/01/2026 |
18.70
|
332,700 | 18.60 | 18.70 | 18.20 | 0 | 1,900 | -0.0 |
| 20/01/2026 |
18.70
|
220,500 | 18.50 | 18.70 | 18.40 | 0 | 0 | 0 |