| 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 | -4.38% | 4,700 | 0 | 0 |
14.50
16.30
15.80
|
|
2 tháng
(2026-04-20) |
-1.50 | -8.93% | 72,500 | 0 | 0 |
14.50
16.80
15.80
|
|
3 tháng
(2026-03-20) |
-1.60 | -9.47% | 105,000 | 0 | 0 |
14.50
18
15.80
|
|
6 tháng
(2025-12-22) |
0.30 | 2% | 249,600 | -100 | -0.0 |
14.50
18.70
15.80
|
|
12 tháng
(2025-06-23) |
4 | 35.40% | 1,648,900 | -8,900 | -0.1 |
11.01
18.70
15.80
|
|
24 tháng
(2024-06-28) |
3.64 | 31.27% | 3,432,588 | -26,500 | -0.3 |
10.06
18.70
15.80
|
|
36 tháng
(2023-07-04) |
2.30 | 17.72% | 5,820,610 | -19,400 | -0.2 |
9.48
18.70
15.80
|
|
60 tháng
(2021-07-14) |
0.94 | 6.57% | 18,202,205 | 4,600 | 0.1 |
9.48
21.99
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
15.80
|
700 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/06/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/06/2026 |
14.50
|
600 | 16.30 | 16.30 | 14.50 | 0 | 0 | 0 |
| 15/06/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 12/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/06/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/06/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 09/06/2026 |
16.10
|
2,000 | 14.90 | 16.10 | 14.80 | 0 | 0 | 0 |
| 08/06/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 05/06/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 04/06/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 03/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 25/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/05/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/05/2026 |
16.30
|
300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 20/05/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
500 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 18/05/2026 |
15.90
|
1,000 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 15/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/05/2026 |
16
|
4,900 | 15.60 | 16.50 | 15.50 | 0 | 0 | 0 |
| 13/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 12/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 11/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 08/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 07/05/2026 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 06/05/2026 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 05/05/2026 |
15.90
|
200 | 15 | 15.90 | 15 | 0 | 0 | 0 |
| 04/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 29/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 28/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/04/2026 |
16.50
|
1,100 | 15.20 | 16.50 | 15.20 | 0 | 0 | 0 |
| 23/04/2026 |
15.20
|
48,000 | 16.80 | 16.90 | 15.20 | 0 | 0 | 0 |
| 22/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 21/04/2026 |
16.80
|
9,000 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 20/04/2026 |
16.80
|
3,200 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 17/04/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 15/04/2026 |
17
|
1,500 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
1,300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/04/2026 |
17
|
3,300 | 16.50 | 17 | 16 | 0 | 0 | 0 |
| 10/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 09/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 08/04/2026 |
16.50
|
12,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 02/04/2026 |
18
|
2,000 | 17 | 18 | 17 | 0 | 0 | 0 |
| 01/04/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
1,800 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/03/2026 |
17.10
|
9,400 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 27/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/03/2026 |
17.60
|
400 | 17 | 17.60 | 17 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/03/2026 |
16.90
|
200 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 19/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 18/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 17/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/03/2026 |
17
|
1,500 | 16 | 17 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
4,600 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 11/03/2026 |
16.20
|
5,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/03/2026 |
16.20
|
10,200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/03/2026 |
16.20
|
2,200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 06/03/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 05/03/2026 |
17.90
|
1,400 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 04/03/2026 |
18
|
45,800 | 17 | 18 | 17 | 0 | 0 | 0 |
| 03/03/2026 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/03/2026 |
17
|
4,900 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17
|
11,100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/02/2026 |
17
|
6,500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/02/2026 |
17
|
3,000 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 24/02/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 23/02/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/02/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 11/02/2026 |
16.10
|
400 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 10/02/2026 |
16.30
|
2,400 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
| 09/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/02/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/02/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/02/2026 |
17.50
|
400 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
| 02/02/2026 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/01/2026 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/01/2026 |
16.50
|
2,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 23/01/2026 |
17
|
8,500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/01/2026 |
17
|
9,000 | 18.70 | 18.70 | 17 | 0 | 0 | 0 |
| 21/01/2026 |
18.70
|
8,600 | 17 | 18.70 | 17 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
800 | 17 | 17 | 17 | 0 | 0 | 0 |