| 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) |
0.50 | 2.50% | 113,700 | 0 | 0 |
20
20.80
20.20
|
|
2 tháng
(2026-04-20) |
-0.50 | -2.38% | 298,900 | 0 | 0 |
19.30
21.50
20.20
|
|
3 tháng
(2026-03-20) |
-1.10 | -5.09% | 383,800 | 0 | 0 |
19.30
22
20.20
|
|
6 tháng
(2025-12-22) |
-2.50 | -10.87% | 887,000 | 0 | 0 |
19.30
24.70
20.20
|
|
12 tháng
(2025-06-23) |
-2.34 | -10.26% | 2,488,100 | 0 | 0 |
19.30
26.88
20.20
|
|
24 tháng
(2024-06-28) |
-5.16 | -20.12% | 6,617,723 | 0 | 0 |
19.30
28.03
20.20
|
|
36 tháng
(2023-07-04) |
-3.50 | -14.59% | 12,847,273 | 0 | 0 |
19.11
28.03
20.20
|
|
60 tháng
(2021-07-14) |
-4.71 | -18.67% | 56,600,240 | 0 | 0 |
19.11
68.97
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
20.20
|
600 | 20.70 | 20.70 | 20.20 | 0 | 0 | 0 |
| 17/06/2026 |
20.50
|
2,300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/06/2026 |
20.80
|
5,100 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 |
| 15/06/2026 |
20.30
|
1,000 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 12/06/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 11/06/2026 |
20.80
|
12,800 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
| 10/06/2026 |
20.20
|
4,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 09/06/2026 |
20
|
1,800 | 20.40 | 20.40 | 19.20 | 0 | 0 | 0 |
| 08/06/2026 |
20.40
|
3,800 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 05/06/2026 |
20.30
|
4,100 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
| 04/06/2026 |
20.30
|
9,500 | 20 | 20.30 | 20 | 0 | 0 | 0 |
| 03/06/2026 |
20
|
9,900 | 20 | 20 | 20 | 0 | 0 | 0 |
| 02/06/2026 |
20
|
22,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/06/2026 |
20.10
|
21,400 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 29/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20.60
|
5,000 | 19.50 | 20.60 | 19.50 | 0 | 0 | 0 |
| 27/05/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/05/2026 |
20
|
1,400 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/05/2026 |
20.20
|
2,800 | 19.80 | 20.20 | 19.80 | 0 | 0 | 0 |
| 22/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 21/05/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 20/05/2026 |
20.10
|
4,600 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 19/05/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 18/05/2026 |
20.10
|
4,200 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 15/05/2026 |
20.50
|
20,200 | 20.90 | 21 | 20 | 0 | 0 | 0 |
| 14/05/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/05/2026 |
20.50
|
5,400 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
| 12/05/2026 |
21.40
|
18,100 | 21 | 21.40 | 20 | 0 | 0 | 0 |
| 11/05/2026 |
20
|
5,100 | 20 | 20.90 | 20 | 0 | 0 | 0 |
| 08/05/2026 |
20.90
|
19,400 | 21 | 21 | 18.30 | 0 | 0 | 0 |
| 07/05/2026 |
20.80
|
3,000 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
| 06/05/2026 |
20.50
|
4,500 | 20.40 | 20.50 | 20 | 0 | 0 | 0 |
| 05/05/2026 |
20.60
|
900 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 04/05/2026 |
21
|
300 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 29/04/2026 |
20.20
|
19,200 | 20.80 | 22.20 | 20 | 0 | 0 | 0 |
| 28/04/2026 |
20.80
|
3,700 | 20 | 20.80 | 20 | 0 | 0 | 0 |
| 24/04/2026 |
19.30
|
34,800 | 18.10 | 20.50 | 17.50 | 0 | 0 | 0 |
| 23/04/2026 |
20.60
|
7,500 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 22/04/2026 |
20.40
|
12,400 | 21 | 21 | 20.40 | 0 | 0 | 0 |
| 21/04/2026 |
20.40
|
3,600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 20/04/2026 |
21
|
22,800 | 18.80 | 21 | 16.80 | 0 | 0 | 0 |
| 17/04/2026 |
21.20
|
11,700 | 21 | 21.20 | 19.20 | 0 | 0 | 0 |
| 16/04/2026 |
21.40
|
1,100 | 21.50 | 21.70 | 21.40 | 0 | 0 | 0 |
| 15/04/2026 |
21
|
8,200 | 21.60 | 23.30 | 21 | 0 | 0 | 0 |
| 14/04/2026 |
21.60
|
3,200 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
| 13/04/2026 |
20.70
|
30,500 | 21.60 | 21.60 | 18.50 | 0 | 0 | 0 |
| 10/04/2026 |
21.30
|
2,400 | 23.50 | 23.50 | 21.30 | 0 | 0 | 0 |
| 09/04/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 08/04/2026 |
21.30
|
3,300 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 07/04/2026 |
21.20
|
2,700 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 06/04/2026 |
21.20
|
1,000 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 03/04/2026 |
21.30
|
1,500 | 21 | 21.60 | 21 | 0 | 0 | 0 |
| 02/04/2026 |
21.60
|
800 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 01/04/2026 |
21.60
|
1,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 31/03/2026 |
21.70
|
4,400 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 30/03/2026 |
21.90
|
8,000 | 22 | 22 | 21 | 0 | 0 | 0 |
| 27/03/2026 |
21
|
3,200 | 22 | 22 | 21 | 0 | 0 | 0 |
| 26/03/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 25/03/2026 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/03/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/03/2026 |
21.60
|
1,400 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 20/03/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 19/03/2026 |
21.20
|
5,800 | 22 | 22 | 21.20 | 0 | 0 | 0 |
| 18/03/2026 |
22.30
|
2,900 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 17/03/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 16/03/2026 |
22
|
2,000 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 13/03/2026 |
22.40
|
2,100 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 12/03/2026 |
23.10
|
600 | 21.60 | 23.10 | 21.60 | 0 | 0 | 0 |
| 11/03/2026 |
21.50
|
8,400 | 21.40 | 23.50 | 21.40 | 0 | 0 | 0 |
| 10/03/2026 |
21.40
|
3,200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 09/03/2026 |
21.90
|
7,000 | 22.10 | 22.10 | 20 | 0 | 0 | 0 |
| 06/03/2026 |
22.10
|
600 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 05/03/2026 |
22.10
|
2,100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 04/03/2026 |
22
|
8,800 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 03/03/2026 |
22
|
10,100 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 02/03/2026 |
22.50
|
17,500 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
| 27/02/2026 |
22.60
|
16,800 | 22.70 | 22.80 | 22.50 | 0 | 0 | 0 |
| 26/02/2026 |
22.70
|
5,100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 25/02/2026 |
22.50
|
3,200 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 24/02/2026 |
23
|
4,700 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
| 23/02/2026 |
22.80
|
28,700 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
| 13/02/2026 |
22.70
|
2,300 | 22.70 | 23 | 22.70 | 0 | 0 | 0 |
| 12/02/2026 |
23
|
2,000 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 11/02/2026 |
22.80
|
7,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 10/02/2026 |
22.80
|
9,200 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 09/02/2026 |
23
|
7,800 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 06/02/2026 |
23
|
4,200 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 05/02/2026 |
23.10
|
13,000 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 04/02/2026 |
23
|
5,400 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 03/02/2026 |
23.30
|
24,700 | 23.20 | 24 | 23 | 0 | 0 | 0 |
| 02/02/2026 |
23.30
|
26,900 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
| 30/01/2026 |
24
|
13,900 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 29/01/2026 |
24
|
7,500 | 23.10 | 24 | 23 | 0 | 0 | 0 |
| 28/01/2026 |
24.30
|
2,700 | 24.40 | 24.40 | 24.20 | 0 | 0 | 0 |
| 27/01/2026 |
24
|
7,600 | 23.10 | 24 | 23 | 0 | 0 | 0 |
| 26/01/2026 |
24
|
24,000 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |
| 23/01/2026 |
23.80
|
9,600 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
| 22/01/2026 |
24.20
|
12,700 | 24.20 | 24.50 | 24.20 | 0 | 0 | 0 |
| 21/01/2026 |
24.20
|
8,300 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 20/01/2026 |
24.20
|
10,300 | 25 | 25 | 24.20 | 0 | 0 | 0 |