| 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) |
0.40 | 2.14% | 111,600 | 0 | 0 |
18
19.45
19.10
|
|
2 tháng
(2026-04-20) |
-0.50 | -2.55% | 166,600 | 0 | 0 |
18
19.60
19.10
|
|
3 tháng
(2026-03-20) |
-1.30 | -6.37% | 248,200 | 0 | 0 |
18
20.40
19.10
|
|
6 tháng
(2025-12-22) |
-0.90 | -4.50% | 603,300 | -100 | -0.0 |
18
21.80
19.10
|
|
12 tháng
(2025-06-23) |
2.71 | 16.56% | 1,992,100 | -3,600 | -0.1 |
16.29
23.41
19.10
|
|
24 tháng
(2024-06-28) |
-0.43 | -2.22% | 3,445,000 | -162,140 | -2.9 |
15.12
23.41
19.10
|
|
36 tháng
(2023-07-04) |
-5.27 | -21.62% | 7,052,900 | -359,240 | -7.0 |
15.12
26.08
19.10
|
|
60 tháng
(2021-07-14) |
-4.48 | -19.02% | 16,655,700 | -466,650 | -149.8 |
15.12
43.03
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
19.10
|
6,400 | 19.10 | 19.15 | 19.10 | 0 | 0 | 0 |
| 17/06/2026 |
19.10
|
1,300 | 19.45 | 19.45 | 19.10 | 0 | 0 | 0 |
| 16/06/2026 |
19.45
|
8,300 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 |
| 15/06/2026 |
19.35
|
18,500 | 19.35 | 19.40 | 19.35 | 0 | 0 | 0 |
| 12/06/2026 |
19.35
|
2,700 | 19.45 | 19.45 | 19.35 | 0 | 0 | 0 |
| 11/06/2026 |
19.45
|
3,000 | 18.80 | 19.45 | 18.60 | 0 | 0 | 0 |
| 10/06/2026 |
18.80
|
700 | 19.15 | 19.15 | 18.70 | 0 | 0 | 0 |
| 09/06/2026 |
19.15
|
4,200 | 19.40 | 19.70 | 19 | 0 | 0 | 0 |
| 08/06/2026 |
19.35
|
11,300 | 18.80 | 19.35 | 18.80 | 0 | 0 | 0 |
| 05/06/2026 |
18.75
|
5,700 | 18.40 | 18.75 | 18.25 | 0 | 0 | 0 |
| 04/06/2026 |
18.25
|
400 | 17.75 | 18.25 | 17.75 | 0 | 0 | 0 |
| 03/06/2026 |
18.05
|
4,100 | 18 | 18.05 | 18 | 0 | 0 | 0 |
| 02/06/2026 |
18
|
2,500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/06/2026 |
18
|
15,400 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
| 29/05/2026 |
18
|
1,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/05/2026 |
18.10
|
2,800 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
| 27/05/2026 |
18.10
|
900 | 18.05 | 18.10 | 18 | 0 | 0 | 0 |
| 26/05/2026 |
18.10
|
17,300 | 18.20 | 18.20 | 17.15 | 0 | 0 | 0 |
| 25/05/2026 |
18.40
|
600 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 22/05/2026 |
18.40
|
4,900 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 21/05/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 20/05/2026 |
18.50
|
1,800 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
| 19/05/2026 |
18.70
|
3,400 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 18/05/2026 |
18.60
|
1,900 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 |
| 15/05/2026 |
18.70
|
800 | 18.85 | 18.95 | 18.70 | 0 | 0 | 0 |
| 14/05/2026 |
18.85
|
4,600 | 18.65 | 18.85 | 18.65 | 0 | 0 | 0 |
| 13/05/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/05/2026 |
19
|
2,600 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 11/05/2026 |
19
|
1,800 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 08/05/2026 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 07/05/2026 |
19.25
|
3,400 | 19.20 | 19.25 | 19.20 | 0 | 0 | 0 |
| 06/05/2026 |
19.15
|
1,200 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 05/05/2026 |
19.20
|
400 | 19.10 | 19.25 | 19.10 | 0 | 0 | 0 |
| 04/05/2026 |
19.10
|
700 | 19.05 | 19.10 | 19.05 | 0 | 0 | 0 |
| 29/04/2026 |
19.05
|
800 | 19.25 | 19.25 | 19.05 | 0 | 0 | 0 |
| 28/04/2026 |
19.25
|
4,100 | 19.20 | 19.35 | 19.20 | 0 | 0 | 0 |
| 24/04/2026 |
19
|
2,600 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 23/04/2026 |
19.10
|
7,500 | 19.25 | 19.30 | 19.10 | 0 | 0 | 0 |
| 22/04/2026 |
19.30
|
4,700 | 19.35 | 19.40 | 19.10 | 0 | 0 | 0 |
| 21/04/2026 |
19.35
|
16,100 | 19.50 | 19.60 | 19.35 | 0 | 0 | 0 |
| 20/04/2026 |
19.60
|
1,700 | 19.55 | 19.60 | 19.55 | 0 | 0 | 0 |
| 17/04/2026 |
19.60
|
1,600 | 19.55 | 19.70 | 19.55 | 0 | 0 | 0 |
| 16/04/2026 |
19.70
|
2,200 | 19.65 | 19.70 | 19.65 | 0 | 0 | 0 |
| 15/04/2026 |
19.65
|
2,800 | 19.55 | 19.85 | 19.55 | 0 | 0 | 0 |
| 14/04/2026 |
19.90
|
3,500 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 13/04/2026 |
19.65
|
1,500 | 19.65 | 19.70 | 19.65 | 0 | 0 | 0 |
| 10/04/2026 |
19.75
|
900 | 19.60 | 19.75 | 19.60 | 0 | 0 | 0 |
| 09/04/2026 |
19.60
|
200 | 19.65 | 19.65 | 19.60 | 0 | 0 | 0 |
| 08/04/2026 |
19.65
|
6,600 | 19.55 | 19.95 | 19.55 | 0 | 0 | 0 |
| 07/04/2026 |
19.55
|
900 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
| 06/04/2026 |
19.55
|
5,500 | 19.65 | 19.65 | 19.45 | 0 | 0 | 0 |
| 03/04/2026 |
19.65
|
2,100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 02/04/2026 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 01/04/2026 |
19.80
|
6,200 | 19.85 | 19.85 | 19.65 | 0 | 0 | 0 |
| 31/03/2026 |
19.85
|
900 | 19.70 | 19.85 | 19.70 | 0 | 0 | 0 |
| 30/03/2026 |
19.70
|
1,300 | 19.65 | 19.70 | 19.60 | 0 | 0 | 0 |
| 27/03/2026 |
20
|
1,400 | 19.65 | 20 | 19.65 | 0 | 0 | 0 |
| 26/03/2026 |
20
|
6,300 | 19.75 | 20 | 19.65 | 0 | 0 | 0 |
| 25/03/2026 |
20
|
10,200 | 19.65 | 20.05 | 19.65 | 0 | 0 | 0 |
| 24/03/2026 |
19.65
|
4,100 | 20.20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 23/03/2026 |
20.20
|
16,300 | 20.35 | 20.40 | 19.50 | 0 | 0 | 0 |
| 20/03/2026 |
20.40
|
6,300 | 20.15 | 20.90 | 19.95 | 0 | 0 | 0 |
| 19/03/2026 |
21
|
17,000 | 20.40 | 21 | 20.05 | 0 | 0 | 0 |
| 18/03/2026 |
21.30
|
19,200 | 21.65 | 21.70 | 20.85 | 0 | 0 | 0 |
| 17/03/2026 |
21.65
|
21,900 | 21.05 | 22.30 | 21.05 | 0 | 0 | 0 |
| 16/03/2026 |
21.05
|
14,800 | 21.80 | 21.90 | 21.05 | 0 | 0 | 0 |
| 13/03/2026 |
21.80
|
65,000 | 22.30 | 22.30 | 21.50 | 0 | 0 | 0 |
| 12/03/2026 |
20.85
|
27,400 | 20.30 | 20.85 | 19.60 | 0 | 0 | 0 |
| 11/03/2026 |
19.50
|
4,100 | 19.65 | 19.65 | 19.40 | 0 | 0 | 0 |
| 10/03/2026 |
19.65
|
11,700 | 19 | 19.65 | 19 | 0 | 0 | 0 |
| 09/03/2026 |
19.65
|
1,400 | 20.35 | 20.35 | 19.65 | 0 | 0 | 0 |
| 06/03/2026 |
20.40
|
200 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 05/03/2026 |
20.30
|
200 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 04/03/2026 |
20.80
|
7,500 | 20.70 | 20.80 | 20.20 | 0 | 0 | 0 |
| 03/03/2026 |
21.70
|
1,800 | 20.70 | 21.70 | 20.70 | 0 | 0 | 0 |
| 02/03/2026 |
21.05
|
5,500 | 21.70 | 22.20 | 20.80 | 0 | 0 | 0 |
| 27/02/2026 |
21.70
|
7,100 | 21.40 | 21.70 | 21.40 | 0 | 0 | 0 |
| 26/02/2026 |
21.40
|
3,800 | 21.25 | 21.40 | 20.60 | 0 | 0 | 0 |
| 25/02/2026 |
21.25
|
9,100 | 21.50 | 21.85 | 21 | 0 | 0 | 0 |
| 24/02/2026 |
21.10
|
2,500 | 21.70 | 21.70 | 21.10 | 0 | 0 | 0 |
| 23/02/2026 |
21.50
|
15,300 | 21.10 | 21.95 | 21.05 | 0 | 0 | 0 |
| 13/02/2026 |
20.60
|
8,500 | 20.20 | 20.65 | 20.20 | 0 | 0 | 0 |
| 12/02/2026 |
20.20
|
4,200 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 11/02/2026 |
20
|
2,000 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 10/02/2026 |
19.80
|
400 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 09/02/2026 |
20
|
2,600 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 06/02/2026 |
19.95
|
2,200 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 05/02/2026 |
19.95
|
200 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 04/02/2026 |
19.90
|
200 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 03/02/2026 |
19.80
|
1,300 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 |
| 02/02/2026 |
20
|
1,700 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
| 30/01/2026 |
19.90
|
3,300 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 29/01/2026 |
19.90
|
1,500 | 19.70 | 19.90 | 19.70 | 0 | 0 | 0 |
| 28/01/2026 |
19.60
|
25,500 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 27/01/2026 |
20
|
1,200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/01/2026 |
20
|
2,200 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 23/01/2026 |
20.05
|
1,200 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 22/01/2026 |
20
|
6,600 | 20 | 20.10 | 19.70 | 0 | 0 | 0 |
| 21/01/2026 |
20
|
3,200 | 20.35 | 20.35 | 20 | 0 | 0 | 0 |
| 20/01/2026 |
20.35
|
2,300 | 20.65 | 20.65 | 20.35 | 0 | 0 | 0 |