| 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) |
-0.20 | -1.01% | 42,500 | 0 | 0 |
19.10
23
19.70
|
|
2 tháng
(2026-04-20) |
-0.60 | -2.96% | 66,400 | 0 | 0 |
19.10
23
19.70
|
|
3 tháng
(2026-03-20) |
1.80 | 10.06% | 91,700 | 0 | 0 |
17.50
23
19.70
|
|
6 tháng
(2025-12-22) |
1.90 | 10.67% | 145,100 | 0 | 0 |
17
23
19.70
|
|
12 tháng
(2025-06-23) |
1.84 | 10.28% | 305,500 | 0 | 0 |
16.90
23
19.70
|
|
24 tháng
(2024-06-28) |
4.51 | 29.72% | 608,106 | 0 | 0 |
14.19
23
19.70
|
|
36 tháng
(2023-07-04) |
6.45 | 48.66% | 907,713 | 0 | 0 |
10.52
23
19.70
|
|
60 tháng
(2021-07-14) |
-0.77 | -3.78% | 2,131,276 | 0 | 0 |
10.50
23
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
19.70
|
4,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 17/06/2026 |
19.70
|
1,100 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 16/06/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 15/06/2026 |
19.10
|
1,200 | 20 | 20.10 | 19.10 | 0 | 0 | 0 |
| 12/06/2026 |
20
|
3,100 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
| 11/06/2026 |
20.20
|
200 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 10/06/2026 |
19.50
|
900 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 09/06/2026 |
20
|
2,100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 08/06/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/06/2026 |
20
|
9,800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/06/2026 |
19.70
|
600 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 03/06/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 02/06/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/06/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 29/05/2026 |
20
|
2,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20.20
|
5,400 | 20.10 | 20.20 | 19.20 | 0 | 0 | 0 |
| 27/05/2026 |
20
|
2,000 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 26/05/2026 |
20.90
|
1,100 | 20.10 | 20.90 | 19.50 | 0 | 0 | 0 |
| 25/05/2026 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/05/2026 |
20
|
5,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/05/2026 |
20.10
|
2,000 | 19.70 | 20.10 | 19.70 | 0 | 0 | 0 |
| 20/05/2026 |
20
|
3,300 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 19/05/2026 |
19.90
|
1,200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 18/05/2026 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/05/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 14/05/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 13/05/2026 |
20.10
|
300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 12/05/2026 |
19.20
|
5,000 | 19.60 | 19.60 | 19.20 | 0 | 0 | 0 |
| 11/05/2026 |
20
|
2,100 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 08/05/2026 |
19.10
|
2,000 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 07/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/05/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/05/2026 |
19.20
|
700 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/05/2026 |
20
|
2,200 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 29/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 28/04/2026 |
19.50
|
1,000 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
| 24/04/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/04/2026 |
19.40
|
3,000 | 19.40 | 20 | 19.30 | 0 | 0 | 0 |
| 21/04/2026 |
19.40
|
1,000 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 20/04/2026 |
20.30
|
6,100 | 20.10 | 20.30 | 19.30 | 0 | 0 | 0 |
| 17/04/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/04/2026 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/04/2026 |
20.10
|
1,100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 14/04/2026 |
19
|
4,700 | 19 | 19.20 | 19 | 0 | 0 | 0 |
| 13/04/2026 |
19.50
|
3,100 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 10/04/2026 |
18.80
|
2,200 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
| 09/04/2026 |
19.40
|
500 | 19.30 | 19.40 | 19.30 | 0 | 0 | 0 |
| 08/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 07/04/2026 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/04/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/04/2026 |
17.90
|
1,000 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 01/04/2026 |
18.80
|
4,200 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 |
| 31/03/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 30/03/2026 |
18.50
|
4,900 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 27/03/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 26/03/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 25/03/2026 |
18.90
|
900 | 18 | 18.90 | 18 | 0 | 0 | 0 |
| 24/03/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 23/03/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/03/2026 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 19/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/03/2026 |
17
|
3,000 | 18 | 18 | 17 | 0 | 0 | 0 |
| 16/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 12/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 10/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 09/03/2026 |
17.80
|
900 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 06/03/2026 |
18
|
1,200 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 05/03/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 04/03/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 03/03/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 02/03/2026 |
19
|
2,700 | 17.60 | 19 | 17.10 | 0 | 0 | 0 |
| 27/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/02/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/02/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/02/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 11/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/02/2026 |
19
|
1,300 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/02/2026 |
18.50
|
900 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 |
| 02/02/2026 |
17.70
|
1,100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 30/01/2026 |
17.90
|
1,700 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 29/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/01/2026 |
17.50
|
1,100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 27/01/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 26/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 23/01/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/01/2026 |
17.50
|
900 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 21/01/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
2,900 | 18 | 18 | 17 | 0 | 0 | 0 |