| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-2 | -15.38% | 455,000 | -250,469 | 0 |
11
13
11
|
|
2 tháng
(2026-04-20) |
-3.25 | -22.81% | 684,400 | -180,822 | 0 |
11
14.35
11
|
|
3 tháng
(2026-03-19) |
-4.20 | -27.63% | 1,151,300 | -283,497 | -0.2 |
11
15.20
11
|
|
6 tháng
(2025-12-19) |
-5.75 | -34.33% | 2,284,800 | -556,397 | -4.4 |
11
16.75
11
|
|
12 tháng
(2025-06-23) |
-6.59 | -37.45% | 7,453,200 | -391,597 | -1.0 |
11
18.62
11
|
|
24 tháng
(2024-06-27) |
-9.72 | -46.92% | 27,771,100 | -896,504 | -19.0 |
11
24.21
11
|
|
36 tháng
(2023-07-03) |
-6.57 | -37.40% | 45,658,400 | -936,779 | -18.6 |
11
24.21
11
|
|
60 tháng
(2021-07-13) |
-8.21 | -42.75% | 63,616,500 | 2,756,302 | 124.9 |
11
34.38
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
11
|
30,200 | 11 | 11.25 | 10.95 | 0 | 29,000 | 0 |
| 16/06/2026 |
11
|
32,000 | 10.95 | 11.25 | 10.95 | 300 | 26,218 | 0 |
| 15/06/2026 |
11
|
72,700 | 11.10 | 11.10 | 10.90 | 0 | 35,000 | 0 |
| 12/06/2026 |
11.10
|
33,000 | 11.30 | 11.55 | 11.05 | 0 | 29,000 | 0 |
| 11/06/2026 |
11.30
|
26,900 | 11.85 | 11.85 | 11.15 | 0 | 20,600 | 0 |
| 10/06/2026 |
11.15
|
17,800 | 11.15 | 11.30 | 11.15 | 0 | 13,000 | 0 |
| 09/06/2026 |
11.25
|
18,500 | 11.10 | 11.25 | 11.10 | 0 | 12,000 | 0 |
| 08/06/2026 |
11.10
|
16,900 | 11.10 | 11.20 | 11.05 | 0 | 11,500 | 0 |
| 05/06/2026 |
11.15
|
20,600 | 11.20 | 11.30 | 11.05 | 0 | 17,900 | 0 |
| 04/06/2026 |
11.20
|
12,900 | 11.30 | 11.30 | 11.15 | 0 | 11,000 | 0 |
| 03/06/2026 |
11.30
|
12,000 | 11.30 | 11.55 | 11.20 | 300 | 10,000 | 0 |
| 02/06/2026 |
11.30
|
14,100 | 11.70 | 11.80 | 11.30 | 1,600 | 11,000 | 0 |
| 01/06/2026 |
11.70
|
10,900 | 11.70 | 11.75 | 11.65 | 700 | 10,000 | 0 |
| 29/05/2026 |
11.80
|
19,700 | 12 | 12.35 | 11.80 | 0 | 13,200 | 0 |
| 28/05/2026 |
12.10
|
29,100 | 12.10 | 12.10 | 12 | 0 | 11,800 | 0 |
| 27/05/2026 |
12.15
|
15,100 | 12.50 | 12.50 | 12.15 | 0 | 13,051 | 0 |
| 26/05/2026 |
12.65
|
7,500 | 12.65 | 12.65 | 12.50 | 600 | 200 | 0 |
| 25/05/2026 |
12.65
|
43,400 | 12.50 | 12.65 | 11.80 | 1,900 | 0 | 0 |
| 22/05/2026 |
12.60
|
8,300 | 12.30 | 12.95 | 12.30 | 0 | 0 | 0 |
| 21/05/2026 |
12.90
|
2,000 | 12.70 | 12.90 | 12.70 | 200 | 0 | 0 |
| 20/05/2026 |
13
|
19,400 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
| 19/05/2026 |
12.95
|
14,900 | 13 | 13 | 12.75 | 0 | 5,000 | 0 |
| 18/05/2026 |
13
|
7,300 | 13.20 | 13.20 | 12.95 | 0 | 5,600 | 0 |
| 15/05/2026 |
13.20
|
7,500 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 14/05/2026 |
13
|
4,100 | 12.95 | 13.20 | 12.95 | 400 | 0 | 0 |
| 13/05/2026 |
13.20
|
8,300 | 13.10 | 13.20 | 12.95 | 200 | 0 | 0 |
| 12/05/2026 |
13.20
|
2,500 | 13.20 | 13.20 | 13.20 | 71 | 600 | 0 |
| 11/05/2026 |
13.20
|
18,300 | 12.95 | 13.20 | 12.80 | 0 | 4,300 | 0 |
| 08/05/2026 |
13
|
17,500 | 13 | 13.10 | 12.95 | 0 | 0 | 0 |
| 07/05/2026 |
13.10
|
16,600 | 13.10 | 13.10 | 13 | 600 | 8 | 0 |
| 06/05/2026 |
12.90
|
10,400 | 13 | 13.05 | 12.90 | 75,000 | 400 | 0 |
| 05/05/2026 |
12.90
|
17,200 | 13.15 | 13.15 | 12.90 | 0 | 216 | 0 |
| 04/05/2026 |
13.15
|
15,000 | 13 | 13.20 | 13 | 100 | 600 | 0 |
| 29/04/2026 |
13.15
|
35,900 | 13 | 13.80 | 13 | 2,700 | 400 | 0 |
| 28/04/2026 |
13.25
|
30,900 | 13.70 | 13.70 | 13.15 | 600 | 0 | 0 |
| 24/04/2026 |
13.80
|
15,300 | 14 | 14.10 | 13.80 | 400 | 3,300 | 0 |
| 23/04/2026 |
14
|
8,200 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 22/04/2026 |
14.20
|
3,500 | 14.45 | 14.45 | 14.20 | 0 | 500 | 0 |
| 21/04/2026 |
14.35
|
6,900 | 14.15 | 14.40 | 14.15 | 0 | 100 | 0 |
| 20/04/2026 |
14.25
|
11,300 | 14.20 | 14.60 | 14.15 | 0 | 0 | 0 |
| 17/04/2026 |
14.15
|
14,200 | 14 | 14.40 | 14 | 0 | 0 | 0 |
| 16/04/2026 |
13.90
|
6,700 | 13.60 | 13.95 | 13.60 | 0 | 300 | 0 |
| 15/04/2026 |
13.60
|
9,200 | 13.50 | 13.80 | 13.50 | 300 | 2,300 | 0 |
| 14/04/2026 |
13.70
|
10,800 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
| 13/04/2026 |
13.70
|
5,600 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
| 10/04/2026 |
13.80
|
2,100 | 13.80 | 13.90 | 13.65 | 100 | 0 | 0 |
| 09/04/2026 |
13.80
|
4,700 | 13.90 | 13.90 | 13.70 | 0 | 1,000 | 0 |
| 08/04/2026 |
13.70
|
38,000 | 13.70 | 13.80 | 13.65 | 0 | 28,145 | 0 |
| 07/04/2026 |
13.70
|
9,500 | 13.40 | 14 | 13.40 | 0 | 5,200 | 0 |
| 06/04/2026 |
13.40
|
41,500 | 13.60 | 13.75 | 13 | 2,400 | 0 | 0 |
| 03/04/2026 |
13.80
|
7,600 | 13.95 | 14.25 | 13.80 | 200 | 0 | 0 |
| 02/04/2026 |
13.95
|
5,200 | 14.05 | 14.05 | 13.90 | 0 | 100 | 0 |
| 01/04/2026 |
14.05
|
15,000 | 14.30 | 14.30 | 14.05 | 0 | 100 | 0 |
| 31/03/2026 |
14.05
|
30,500 | 14.40 | 14.50 | 14 | 0 | 1,800 | 0 |
| 30/03/2026 |
14
|
22,400 | 13.95 | 14.25 | 13.65 | 100 | 400 | 0 |
| 27/03/2026 |
14.50
|
142,000 | 14 | 14.50 | 13.75 | 400 | 56,530 | 0 |
| 26/03/2026 |
14.70
|
6,000 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 25/03/2026 |
14.90
|
15,200 | 15.10 | 15.10 | 14.50 | 4,700 | 500 | 0 |
| 24/03/2026 |
15
|
4,700 | 15.40 | 15.40 | 14.70 | 0 | 300 | 0 |
| 23/03/2026 |
14.65
|
33,300 | 14.70 | 15.05 | 14.65 | 300 | 0 | 0 |
| 20/03/2026 |
14.80
|
20,800 | 15 | 15 | 14.80 | 200 | 13,400 | -0.2 |
| 19/03/2026 |
15.20
|
21,900 | 14.95 | 15.20 | 14.65 | 0 | 1,300 | -0.0 |
| 18/03/2026 |
15.25
|
15,000 | 15.25 | 15.25 | 15.25 | 0 | 100 | -0.0 |
| 17/03/2026 |
15.20
|
5,100 | 14.70 | 15.30 | 14.70 | 600 | 0 | 0.0 |
| 16/03/2026 |
14.70
|
41,600 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 13/03/2026 |
15.15
|
11,600 | 14.80 | 15.15 | 14.70 | 0 | 0 | 0 |
| 12/03/2026 |
15.25
|
24,300 | 15.20 | 15.25 | 14.40 | 400 | 500 | -0.0 |
| 11/03/2026 |
15.30
|
3,800 | 14.70 | 15.35 | 14.70 | 0 | 0 | 0 |
| 10/03/2026 |
15.35
|
3,300 | 14.50 | 15.35 | 14.50 | 1,500 | 41,500 | -0.6 |
| 09/03/2026 |
14.50
|
126,800 | 14.35 | 14.95 | 14.25 | 1,500 | 41,500 | -0.6 |
| 06/03/2026 |
15.30
|
56,100 | 14.80 | 15.30 | 14.80 | 0 | 0 | 0 |
| 05/03/2026 |
14.80
|
8,300 | 15.10 | 15.15 | 14.80 | 300 | 0 | 0.0 |
| 04/03/2026 |
15.10
|
18,100 | 15.25 | 15.35 | 14.95 | 400 | 0 | 0.0 |
| 03/03/2026 |
15.25
|
14,900 | 15.10 | 15.40 | 15 | 0 | 500 | -0.0 |
| 02/03/2026 |
15.45
|
11,300 | 14.60 | 15.45 | 14.60 | 0 | 0 | 0 |
| 27/02/2026 |
15.50
|
30,200 | 15.60 | 15.60 | 15.45 | 0 | 0 | 0 |
| 26/02/2026 |
15.55
|
72,700 | 15.75 | 15.80 | 15.50 | 0 | 50,000 | -0.8 |
| 25/02/2026 |
15.75
|
21,200 | 15.70 | 15.75 | 15.50 | 0 | 3,300 | -0.1 |
| 24/02/2026 |
15.75
|
13,500 | 16.55 | 16.55 | 15.75 | 200 | 3,800 | -0.1 |
| 23/02/2026 |
15.70
|
37,200 | 15.90 | 15.90 | 15.65 | 0 | 29,700 | -0.5 |
| 13/02/2026 |
15.95
|
11,900 | 15.75 | 15.95 | 15.50 | 0 | 0 | 0 |
| 12/02/2026 |
15.65
|
6,400 | 15.90 | 15.90 | 15.60 | 0 | 100 | -0.0 |
| 11/02/2026 |
15.70
|
10,500 | 15.80 | 15.80 | 15.65 | 0 | 0 | 0 |
| 10/02/2026 |
15.50
|
17,900 | 15.50 | 15.80 | 15.50 | 0 | 300 | -0.0 |
| 09/02/2026 |
15.85
|
11,800 | 15.90 | 15.90 | 15.60 | 0 | 300 | -0.0 |
| 06/02/2026 |
15.75
|
9,700 | 16.05 | 16.05 | 15.60 | 0 | 300 | -0.0 |
| 05/02/2026 |
15.90
|
13,200 | 15.85 | 16.15 | 15.85 | 0 | 0 | 0 |
| 04/02/2026 |
16.10
|
30,700 | 16.55 | 16.55 | 15.75 | 800 | 0 | 0.0 |
| 03/02/2026 |
16.10
|
18,300 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
| 02/02/2026 |
16.60
|
21,200 | 16.05 | 16.60 | 15.90 | 0 | 100 | -0.0 |
| 30/01/2026 |
16.10
|
14,300 | 16.60 | 16.60 | 15.70 | 600 | 1,300 | -0.0 |
| 29/01/2026 |
16.40
|
21,800 | 16 | 16.45 | 16 | 0 | 300 | -0.0 |
| 28/01/2026 |
16
|
35,200 | 15.30 | 16.05 | 15.30 | 100 | 1,300 | -0.0 |
| 27/01/2026 |
15.50
|
5,500 | 15.50 | 15.50 | 15.40 | 0 | 3,700 | -0.1 |
| 26/01/2026 |
15.50
|
35,600 | 15.45 | 15.80 | 15.40 | 200 | 11,000 | -0.2 |
| 23/01/2026 |
15.35
|
23,100 | 15.35 | 15.65 | 15.30 | 0 | 12,000 | -0.2 |
| 22/01/2026 |
15.30
|
13,800 | 15.30 | 15.45 | 15.30 | 0 | 8,900 | -0.1 |
| 21/01/2026 |
15.25
|
18,900 | 15.75 | 15.75 | 15.20 | 100 | 0 | 0.0 |
| 20/01/2026 |
15.70
|
7,100 | 15.70 | 15.70 | 15.50 | 0 | 2,700 | -0.0 |
| 19/01/2026 |
15.60
|
13,100 | 15.70 | 15.75 | 15.30 | 0 | 7,300 | -0.1 |