| 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) |
-1 | -6.49% | 34,900 | 5,400 | 0 |
14.10
15.70
14.40
|
|
2 tháng
(2026-04-20) |
0.10 | 0.70% | 42,700 | 5,400 | 0 |
14.10
15.70
14.40
|
|
3 tháng
(2026-03-20) |
0.40 | 2.86% | 201,100 | 5,500 | 0 |
13.90
15.70
14.40
|
|
6 tháng
(2025-12-22) |
-1.10 | -7.10% | 273,000 | 9,600 | 0.1 |
13.90
15.90
14.40
|
|
12 tháng
(2025-06-23) |
0 | 0% | 871,900 | 19,400 | 0.2 |
13.90
15.90
14.40
|
|
24 tháng
(2024-06-28) |
0.48 | 3.43% | 1,569,170 | 5,800 | -0.1 |
13.90
19.85
14.40
|
|
36 tháng
(2023-07-04) |
1.48 | 11.43% | 1,878,811 | 17,010 | 0.1 |
10.91
19.85
14.40
|
|
60 tháng
(2021-07-14) |
2.92 | 25.46% | 2,622,408 | 23,810 | 0.1 |
9.86
19.85
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 17/06/2026 |
14.40
|
700 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 16/06/2026 |
14.70
|
3,500 | 14.80 | 14.80 | 14.70 | 3,500 | 0 | 0 |
| 15/06/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 12/06/2026 |
14.80
|
1,100 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 11/06/2026 |
14.80
|
500 | 15 | 15 | 14.80 | 500 | 0 | 0 |
| 10/06/2026 |
15
|
400 | 15.20 | 15.20 | 15 | 400 | 0 | 0 |
| 09/06/2026 |
15.70
|
1,000 | 15.70 | 15.70 | 15.70 | 1,000 | 0 | 0 |
| 08/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 05/06/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 04/06/2026 |
15.70
|
2,200 | 14.30 | 15.70 | 14.30 | 0 | 0 | 0 |
| 03/06/2026 |
14.40
|
2,000 | 13.30 | 14.40 | 13.30 | 0 | 0 | 0 |
| 02/06/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 01/06/2026 |
14.70
|
4,000 | 13.60 | 14.70 | 13.50 | 0 | 0 | 0 |
| 29/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 28/05/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/05/2026 |
14.80
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/05/2026 |
15.20
|
5,900 | 14.40 | 15.20 | 14.40 | 0 | 0 | 0 |
| 25/05/2026 |
14.30
|
8,400 | 13.60 | 14.30 | 13.60 | 0 | 0 | 0 |
| 22/05/2026 |
14.10
|
2,400 | 14.10 | 15.70 | 14.10 | 0 | 0 | 0 |
| 21/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 20/05/2026 |
15.60
|
2,400 | 13.90 | 15.60 | 13.90 | 0 | 0 | 0 |
| 19/05/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 18/05/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 15/05/2026 |
15.40
|
700 | 13.80 | 15.40 | 13.80 | 0 | 0 | 0 |
| 14/05/2026 |
14.40
|
200 | 13.20 | 14.40 | 13.20 | 0 | 0 | 0 |
| 13/05/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 12/05/2026 |
14.40
|
200 | 13.80 | 14.40 | 13.80 | 0 | 0 | 0 |
| 11/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 08/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 07/05/2026 |
14.60
|
1,400 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 06/05/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 05/05/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 04/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 29/04/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 28/04/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 24/04/2026 |
14.20
|
5,200 | 14.20 | 14.30 | 13.10 | 0 | 0 | 0 |
| 23/04/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 22/04/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 21/04/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 20/04/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 17/04/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 16/04/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 15/04/2026 |
14.30
|
94,900 | 13.30 | 14.30 | 13.30 | 0 | 0 | 0 |
| 14/04/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 13/04/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 100 | 0 | 0 |
| 10/04/2026 |
14.30
|
1,100 | 13 | 14.30 | 13 | 0 | 0 | 0 |
| 09/04/2026 |
14.30
|
400 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 08/04/2026 |
14.30
|
200 | 13.30 | 14.30 | 13.30 | 0 | 0 | 0 |
| 07/04/2026 |
14.30
|
1,300 | 14 | 14.30 | 14 | 0 | 0 | 0 |
| 06/04/2026 |
14.30
|
9,000 | 13.10 | 14.30 | 13.10 | 0 | 0 | 0 |
| 03/04/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 02/04/2026 |
14.10
|
1,400 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 01/04/2026 |
14.40
|
9,100 | 13.40 | 14.40 | 13.40 | 0 | 0 | 0 |
| 31/03/2026 |
14.40
|
23,600 | 14 | 14.50 | 13.30 | 0 | 0 | 0 |
| 30/03/2026 |
14.70
|
2,300 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 27/03/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 26/03/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 25/03/2026 |
14.30
|
9,000 | 13.90 | 14.30 | 13.90 | 0 | 0 | 0 |
| 24/03/2026 |
14.40
|
1,100 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 23/03/2026 |
13.90
|
2,100 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 |
| 20/03/2026 |
14
|
2,700 | 14 | 14 | 14 | 0 | 0 | 0 |
| 19/03/2026 |
14.90
|
2,500 | 13.70 | 14.90 | 13.70 | 0 | 0 | 0 |
| 18/03/2026 |
15
|
10,900 | 14.70 | 15.10 | 14.40 | 0 | 0 | 0 |
| 17/03/2026 |
15.90
|
3,700 | 13.70 | 15.90 | 13.70 | 0 | 0 | 0 |
| 16/03/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 13/03/2026 |
14.80
|
200 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
| 12/03/2026 |
14.80
|
5,900 | 14.50 | 14.80 | 13.70 | 0 | 0 | 0 |
| 11/03/2026 |
14.80
|
8,300 | 13.60 | 14.80 | 13.40 | 0 | 0 | 0 |
| 10/03/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 09/03/2026 |
14.60
|
400 | 14.10 | 14.60 | 13.90 | 0 | 0 | 0 |
| 06/03/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 05/03/2026 |
14.10
|
700 | 15.40 | 15.40 | 14.10 | 0 | 0 | 0 |
| 04/03/2026 |
14
|
1,200 | 14.80 | 15 | 14 | 0 | 0 | 0 |
| 03/03/2026 |
15.10
|
600 | 15.10 | 15.10 | 14 | 0 | 0 | 0 |
| 02/03/2026 |
15.10
|
1,000 | 13.80 | 16.50 | 13.80 | 0 | 0 | 0 |
| 27/02/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 26/02/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 25/02/2026 |
15.10
|
300 | 16.50 | 16.50 | 15.10 | 0 | 0 | 0 |
| 24/02/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/02/2026 |
15
|
600 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 13/02/2026 |
14.80
|
200 | 13.70 | 14.80 | 13.70 | 0 | 0 | 0 |
| 12/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 11/02/2026 |
14.90
|
1,900 | 14.90 | 14.90 | 13.80 | 0 | 0 | 0 |
| 10/02/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 100 | 0 | 0.0 |
| 09/02/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/02/2026 |
15
|
0 | 15 | 15 | 15 | 900 | 0 | 0.0 |
| 05/02/2026 |
15
|
1,100 | 14.70 | 15 | 14.70 | 900 | 0 | 0.0 |
| 04/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/02/2026 |
15
|
0 | 15 | 15 | 15 | 1,000 | 0 | 0.0 |
| 02/02/2026 |
15
|
1,600 | 13.80 | 15.10 | 13.80 | 1,000 | 0 | 0.0 |
| 30/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 29/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 28/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 27/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 26/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 22/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 21/01/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 20/01/2026 |
15.10
|
14,800 | 14.70 | 15.10 | 14.40 | 0 | 0 | 0 |