| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 0.70% | 2,833,300 | -1,600 | 0 |
14.20
14.80
14.40
|
|
2 tháng
(2026-04-20) |
-1.10 | -7.10% | 6,201,100 | 0 | 0 |
14.20
15.60
14.40
|
|
3 tháng
(2026-03-19) |
0.30 | 2.13% | 9,674,000 | -3,000 | -0.1 |
13.70
15.60
14.40
|
|
6 tháng
(2025-12-19) |
1.50 | 11.63% | 17,460,600 | -3,800 | -0.1 |
12.40
15.60
14.40
|
|
12 tháng
(2025-06-23) |
3.20 | 28.57% | 64,953,600 | -44,400 | -0.7 |
11.10
15.60
14.40
|
|
24 tháng
(2024-06-27) |
5.57 | 63.10% | 113,117,940 | -26,399 | -0.8 |
6.94
15.60
14.40
|
|
36 tháng
(2023-07-03) |
7.68 | 114.22% | 168,099,286 | -20,193 | -0.8 |
6.72
15.60
14.40
|
|
60 tháng
(2021-07-13) |
6.86 | 91.04% | 257,351,093 | 11,000 | -0.6 |
3.01
21.59
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
14.40
|
124,400 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 |
| 16/06/2026 |
14.40
|
213,400 | 14 | 14.40 | 14 | 0 | 0 | 0 |
| 15/06/2026 |
14.80
|
115,200 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 12/06/2026 |
14.80
|
111,700 | 14.70 | 14.90 | 14.70 | 0 | 1,600 | 0 |
| 11/06/2026 |
14.70
|
102,800 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.80
|
169,400 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
14.60
|
117,700 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 08/06/2026 |
14.40
|
112,500 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 05/06/2026 |
14.40
|
109,000 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 04/06/2026 |
14.40
|
101,500 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 03/06/2026 |
14.40
|
110,900 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 02/06/2026 |
14.40
|
103,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 01/06/2026 |
14.40
|
126,500 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
| 29/05/2026 |
14.40
|
101,800 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 28/05/2026 |
14.30
|
106,700 | 14.30 | 15 | 14.30 | 0 | 0 | 0 |
| 27/05/2026 |
14.40
|
121,700 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 26/05/2026 |
14.40
|
103,400 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
| 25/05/2026 |
14.50
|
117,300 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 22/05/2026 |
14.40
|
147,300 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 21/05/2026 |
14.40
|
114,700 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 20/05/2026 |
14.40
|
115,100 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 |
| 19/05/2026 |
14.20
|
194,900 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
| 18/05/2026 |
14.30
|
216,600 | 14.80 | 14.80 | 13.90 | 0 | 0 | 0 |
| 15/05/2026 |
14.60
|
184,600 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
| 14/05/2026 |
15
|
168,600 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 13/05/2026 |
14.90
|
139,000 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 12/05/2026 |
15
|
123,700 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 11/05/2026 |
15.20
|
166,800 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 08/05/2026 |
15.30
|
161,500 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 07/05/2026 |
15.40
|
116,600 | 15.50 | 15.70 | 15.30 | 0 | 0 | 0 |
| 06/05/2026 |
15.60
|
282,100 | 15.30 | 15.60 | 15.30 | 0 | 0 | 0 |
| 05/05/2026 |
15.30
|
123,900 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
| 04/05/2026 |
15.40
|
219,700 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
| 29/04/2026 |
15.20
|
160,800 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 28/04/2026 |
15.10
|
248,800 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
| 24/04/2026 |
14.90
|
169,100 | 15.20 | 15.20 | 14.60 | 0 | 800 | 0 |
| 23/04/2026 |
15.20
|
231,800 | 15.20 | 15.50 | 14.80 | 0 | 0 | 0 |
| 22/04/2026 |
15
|
132,600 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
| 21/04/2026 |
15.40
|
315,600 | 15.50 | 15.70 | 15.10 | 1,600 | 0 | 0 |
| 20/04/2026 |
15.50
|
422,600 | 14.70 | 15.70 | 14.60 | 800 | 0 | 0 |
| 17/04/2026 |
14.70
|
121,900 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 16/04/2026 |
14.70
|
100,900 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 15/04/2026 |
14.70
|
91,500 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
| 14/04/2026 |
14.70
|
134,900 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 13/04/2026 |
14.70
|
125,700 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 10/04/2026 |
14.70
|
176,400 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 09/04/2026 |
14.80
|
123,900 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
| 08/04/2026 |
14.90
|
277,900 | 14.80 | 15.40 | 14.70 | 0 | 0 | 0 |
| 07/04/2026 |
14.20
|
117,200 | 14.30 | 14.90 | 14.10 | 0 | 0 | -0.0 |
| 06/04/2026 |
14.30
|
230,200 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 |
| 03/04/2026 |
14.40
|
150,000 | 14.70 | 14.80 | 14.30 | 0 | 0 | 0 |
| 02/04/2026 |
14.70
|
133,400 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 01/04/2026 |
14.90
|
192,500 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 |
| 31/03/2026 |
14.90
|
258,800 | 14.30 | 15 | 14.20 | 1,000 | 0 | 0.0 |
| 30/03/2026 |
14.30
|
107,200 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
| 27/03/2026 |
14.30
|
231,700 | 14.20 | 14.50 | 14 | 0 | 0 | 0 |
| 26/03/2026 |
14.20
|
81,800 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
| 25/03/2026 |
14.30
|
135,700 | 14.30 | 14.40 | 14.20 | 1,000 | 3,000 | -0.0 |
| 24/03/2026 |
14.30
|
253,000 | 14.10 | 14.50 | 14.10 | 1,000 | 3,000 | -0.0 |
| 23/03/2026 |
14
|
175,300 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
| 20/03/2026 |
13.70
|
84,900 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 19/03/2026 |
14.10
|
168,100 | 14.20 | 14.30 | 13.70 | 0 | 0 | 0 |
| 18/03/2026 |
14.20
|
319,900 | 14.10 | 14.50 | 13.90 | 1,000 | 1,000 | -0.0 |
| 17/03/2026 |
14.20
|
312,600 | 13.60 | 14.30 | 13.60 | 0 | 0 | 0 |
| 16/03/2026 |
13.70
|
204,300 | 13.10 | 13.70 | 13.10 | 0 | 0 | 0 |
| 13/03/2026 |
13.30
|
73,000 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
| 12/03/2026 |
13.20
|
130,300 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 11/03/2026 |
13.20
|
143,500 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
| 10/03/2026 |
13
|
192,000 | 12.70 | 13.30 | 12.60 | 0 | 800 | -0.0 |
| 09/03/2026 |
12.40
|
244,600 | 13.30 | 13.40 | 12 | 0 | 800 | -0.0 |
| 06/03/2026 |
13.70
|
136,400 | 13.80 | 14.10 | 13.50 | 0 | 0 | 0 |
| 05/03/2026 |
13.80
|
266,100 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 04/03/2026 |
14
|
260,700 | 13.70 | 14 | 13.60 | 800 | 0 | 0.0 |
| 03/03/2026 |
13.60
|
454,800 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
| 02/03/2026 |
13.50
|
307,800 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
| 27/02/2026 |
13.30
|
86,200 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
| 26/02/2026 |
13.30
|
156,200 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 25/02/2026 |
13.50
|
272,300 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 24/02/2026 |
13.30
|
163,200 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
| 23/02/2026 |
13.20
|
144,000 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 13/02/2026 |
12.80
|
52,900 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 12/02/2026 |
12.80
|
53,900 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 11/02/2026 |
12.90
|
61,400 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 10/02/2026 |
12.90
|
52,300 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 09/02/2026 |
13
|
75,000 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
| 06/02/2026 |
12.80
|
82,800 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
| 05/02/2026 |
13
|
40,700 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 04/02/2026 |
13.10
|
98,200 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 03/02/2026 |
13.10
|
49,400 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 02/02/2026 |
13
|
53,900 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
| 30/01/2026 |
13.10
|
55,500 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
| 29/01/2026 |
12.90
|
95,300 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
| 28/01/2026 |
13.20
|
63,700 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 27/01/2026 |
13.40
|
70,600 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
| 26/01/2026 |
13.20
|
118,700 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 23/01/2026 |
13.30
|
123,700 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
| 22/01/2026 |
13.50
|
156,900 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
| 21/01/2026 |
13.40
|
211,500 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
| 20/01/2026 |
13.20
|
108,500 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
| 19/01/2026 |
13.40
|
144,800 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |