| 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 | -1.54% | 320,500 | -4,300 | 0 |
12.60
13.20
12.70
|
|
2 tháng
(2026-04-20) |
-2.40 | -15.79% | 694,400 | -4,300 | 0 |
12.60
15.20
12.70
|
|
3 tháng
(2026-03-20) |
-2.60 | -16.88% | 813,300 | -4,300 | 0 |
12.60
15.50
12.70
|
|
6 tháng
(2025-12-22) |
-2 | -13.51% | 1,293,200 | -4,300 | 0 |
12.60
16.70
12.70
|
|
12 tháng
(2025-06-23) |
-0.72 | -5.34% | 2,108,900 | -21,800 | -0.3 |
12.60
16.70
12.70
|
|
24 tháng
(2024-06-28) |
0.27 | 2.18% | 3,742,097 | -22,700 | -0.3 |
11.65
16.70
12.70
|
|
36 tháng
(2023-07-04) |
2.63 | 25.84% | 7,608,240 | -38,413 | -0.4 |
10.01
16.70
12.70
|
|
60 tháng
(2021-07-14) |
3.54 | 38.26% | 18,431,166 | 49,887 | 1.2 |
8.94
16.70
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
12.70
|
14,400 | 12.70 | 12.80 | 12.60 | 0 | 3,000 | 0 |
| 17/06/2026 |
12.80
|
14,900 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 16/06/2026 |
12.70
|
8,500 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 15/06/2026 |
12.60
|
14,600 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 12/06/2026 |
12.80
|
10,200 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 11/06/2026 |
12.80
|
8,300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
| 10/06/2026 |
12.80
|
3,900 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
| 09/06/2026 |
12.70
|
1,000 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 08/06/2026 |
12.90
|
800 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 05/06/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 04/06/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 03/06/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
| 02/06/2026 |
12.80
|
1,700 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 01/06/2026 |
12.80
|
3,600 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 29/05/2026 |
13.10
|
1,200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 28/05/2026 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
| 27/05/2026 |
13.20
|
31,300 | 12.80 | 13.20 | 12.60 | 0 | 0 | 0 |
| 26/05/2026 |
12.80
|
43,400 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
| 25/05/2026 |
12.80
|
13,500 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 22/05/2026 |
12.90
|
31,400 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
| 21/05/2026 |
13.10
|
28,600 | 13 | 13.10 | 13 | 0 | 0 | 0 |
| 20/05/2026 |
13
|
15,700 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
| 19/05/2026 |
13
|
87,700 | 13 | 13.30 | 13 | 0 | 4,300 | 0 |
| 18/05/2026 |
13.50
|
77,600 | 13 | 13.60 | 12.90 | 0 | 0 | 0 |
| 15/05/2026 |
13
|
99,500 | 13.10 | 14.10 | 12.90 | 0 | 0 | 0 |
| 14/05/2026 |
13.10
|
27,200 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
| 13/05/2026 |
13.40
|
7,700 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 12/05/2026 |
13.60
|
6,500 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
| 11/05/2026 |
13.50
|
11,900 | 13.30 | 13.70 | 13.10 | 0 | 0 | 0 |
| 08/05/2026 |
13.70
|
2,400 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 07/05/2026 |
13.70
|
3,000 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
| 06/05/2026 |
13.60
|
18,300 | 14 | 14 | 13.60 | 0 | 0 | 0 |
| 05/05/2026 |
14
|
9,600 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 04/05/2026 |
13.90
|
4,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 29/04/2026 |
14
|
14,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 28/04/2026 |
14
|
14,800 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 24/04/2026 |
14.60
|
15,400 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.70
|
10,500 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
| 22/04/2026 |
14.80
|
49,200 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 21/04/2026 |
15.20
|
1,200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 20/04/2026 |
15.20
|
300 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 17/04/2026 |
15.20
|
3,100 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
| 16/04/2026 |
15.30
|
6,400 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 15/04/2026 |
15.30
|
5,100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 14/04/2026 |
15.30
|
26,500 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 13/04/2026 |
15.30
|
3,600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 10/04/2026 |
15.20
|
200 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
| 09/04/2026 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 08/04/2026 |
15.30
|
1,500 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 |
| 07/04/2026 |
15
|
1,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 06/04/2026 |
15
|
11,100 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15.30
|
1,300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 02/04/2026 |
15.30
|
15,800 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 01/04/2026 |
15.30
|
9,700 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 31/03/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 30/03/2026 |
15.40
|
7,300 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 27/03/2026 |
15.30
|
700 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 26/03/2026 |
15.30
|
600 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 25/03/2026 |
15.50
|
13,300 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 24/03/2026 |
15.30
|
3,100 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
| 23/03/2026 |
15.20
|
4,400 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 20/03/2026 |
15.40
|
3,000 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| 19/03/2026 |
15.50
|
400 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 18/03/2026 |
15.50
|
85,600 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 17/03/2026 |
15.80
|
55,100 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 16/03/2026 |
15.60
|
3,400 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 13/03/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 12/03/2026 |
15.60
|
5,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 11/03/2026 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/03/2026 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 09/03/2026 |
15
|
5,900 | 15.40 | 15.40 | 14.20 | 0 | 0 | 0 |
| 06/03/2026 |
15.50
|
2,500 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 05/03/2026 |
15.50
|
1,600 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 04/03/2026 |
15.50
|
53,700 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 03/03/2026 |
15.80
|
4,500 | 16 | 16 | 15.80 | 0 | 0 | 0 |
| 02/03/2026 |
16
|
7,800 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 27/02/2026 |
16
|
11,600 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 26/02/2026 |
15.60
|
5,000 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 25/02/2026 |
15.60
|
1,300 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
| 24/02/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/02/2026 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.30
|
400 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 12/02/2026 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/02/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/02/2026 |
15
|
1,200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/02/2026 |
15
|
2,400 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 06/02/2026 |
15
|
1,700 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/02/2026 |
15
|
18,800 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 04/02/2026 |
15.20
|
1,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/02/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/02/2026 |
15
|
12,200 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
| 30/01/2026 |
15.20
|
10,800 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 29/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/01/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/01/2026 |
14.80
|
2,400 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 23/01/2026 |
15
|
5,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/01/2026 |
15
|
20,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 21/01/2026 |
15
|
19,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 20/01/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |