| 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 | 0% | 1,053,100 | 0 | 0 |
14.50
14.90
14.70
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.33% | 1,737,400 | 0 | 0 |
14.50
15
14.70
|
|
3 tháng
(2026-03-19) |
-0.30 | -1.99% | 3,422,000 | 0 | 0 |
14.50
15.20
14.70
|
|
6 tháng
(2025-12-19) |
-0.90 | -5.73% | 8,310,300 | 0 | 0 |
14.40
16.60
14.70
|
|
12 tháng
(2025-06-23) |
-0.64 | -4.13% | 24,486,200 | -274,300 | -4.5 |
14.40
17.30
14.70
|
|
24 tháng
(2024-06-27) |
-1.80 | -10.86% | 81,542,943 | -392,400 | -6.3 |
12.56
19.18
14.70
|
|
36 tháng
(2023-07-03) |
1.06 | 7.69% | 120,047,611 | -3,208,928 | -52.8 |
12.27
19.18
14.70
|
|
60 tháng
(2021-07-13) |
-0.21 | -1.37% | 224,496,191 | 731,100 | 64.3 |
9.36
32.31
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
14.70
|
96,400 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
| 16/06/2026 |
14.80
|
165,100 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 15/06/2026 |
14.70
|
40,600 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 12/06/2026 |
14.60
|
28,700 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.50
|
157,500 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 10/06/2026 |
14.50
|
138,400 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
14.70
|
13,000 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
42,300 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 05/06/2026 |
14.70
|
25,400 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 04/06/2026 |
14.70
|
27,200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 03/06/2026 |
14.80
|
25,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
| 02/06/2026 |
14.70
|
40,400 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
| 01/06/2026 |
14.80
|
10,800 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 29/05/2026 |
14.90
|
126,300 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 28/05/2026 |
14.60
|
37,700 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 27/05/2026 |
14.70
|
11,800 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 26/05/2026 |
14.80
|
16,100 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 25/05/2026 |
14.70
|
44,600 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 22/05/2026 |
14.70
|
12,600 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
| 21/05/2026 |
14.70
|
18,900 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 20/05/2026 |
14.70
|
38,100 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
14.80
|
27,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 18/05/2026 |
14.80
|
5,600 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 15/05/2026 |
14.80
|
18,600 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 14/05/2026 |
14.80
|
84,300 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.90
|
36,200 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
| 12/05/2026 |
14.80
|
27,600 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 11/05/2026 |
14.80
|
30,400 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 08/05/2026 |
14.80
|
38,000 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 07/05/2026 |
14.80
|
94,500 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 06/05/2026 |
14.90
|
26,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 05/05/2026 |
14.90
|
74,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
14.90
|
35,600 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 29/04/2026 |
14.80
|
52,000 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 28/04/2026 |
14.90
|
21,100 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 24/04/2026 |
14.80
|
22,700 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 23/04/2026 |
14.90
|
13,100 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 22/04/2026 |
14.90
|
32,900 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 21/04/2026 |
14.90
|
37,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 20/04/2026 |
15
|
39,600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 17/04/2026 |
15
|
42,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 16/04/2026 |
15
|
73,500 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 15/04/2026 |
15
|
37,000 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 14/04/2026 |
15
|
108,600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 13/04/2026 |
14.90
|
30,500 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 10/04/2026 |
15
|
49,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 09/04/2026 |
15
|
85,600 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 08/04/2026 |
14.90
|
238,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 07/04/2026 |
14.80
|
47,300 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 06/04/2026 |
14.90
|
31,000 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
| 03/04/2026 |
14.80
|
73,200 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 02/04/2026 |
15
|
83,300 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 01/04/2026 |
15.10
|
123,900 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
73,600 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 30/03/2026 |
15
|
42,800 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 27/03/2026 |
15
|
64,500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 26/03/2026 |
15
|
127,800 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
| 25/03/2026 |
15.20
|
39,500 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 24/03/2026 |
15
|
43,500 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 23/03/2026 |
14.80
|
175,000 | 14.90 | 15.50 | 14.80 | 0 | 0 | 0 |
| 20/03/2026 |
15
|
51,300 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 19/03/2026 |
15.10
|
42,400 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 18/03/2026 |
15.20
|
43,300 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 17/03/2026 |
15.40
|
49,900 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
| 16/03/2026 |
15.30
|
66,100 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
| 13/03/2026 |
15.30
|
45,800 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
| 12/03/2026 |
15.40
|
29,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 11/03/2026 |
15.50
|
79,900 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
| 10/03/2026 |
15.30
|
63,000 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
| 09/03/2026 |
14.40
|
365,900 | 15.80 | 15.80 | 14.40 | 0 | 0 | 0 |
| 06/03/2026 |
15.90
|
81,900 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 05/03/2026 |
16
|
49,100 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 04/03/2026 |
16
|
158,200 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 03/03/2026 |
16.10
|
53,100 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 02/03/2026 |
16
|
84,700 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 27/02/2026 |
16.20
|
35,200 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 26/02/2026 |
16.30
|
58,300 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 25/02/2026 |
16.20
|
132,500 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 24/02/2026 |
16.30
|
53,000 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 23/02/2026 |
16.20
|
34,300 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 13/02/2026 |
16.20
|
138,300 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
| 12/02/2026 |
16.10
|
53,600 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 11/02/2026 |
15.90
|
61,000 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 10/02/2026 |
15.80
|
158,000 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 09/02/2026 |
15.80
|
27,700 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 06/02/2026 |
15.80
|
104,300 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 05/02/2026 |
16.10
|
103,800 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
| 04/02/2026 |
16.30
|
101,600 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
| 03/02/2026 |
16.30
|
137,900 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 02/02/2026 |
16.10
|
85,900 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
| 30/01/2026 |
16.10
|
90,100 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
| 29/01/2026 |
15.90
|
57,300 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 28/01/2026 |
15.70
|
31,200 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 27/01/2026 |
15.70
|
10,700 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 26/01/2026 |
15.80
|
115,700 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 23/01/2026 |
16
|
45,600 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
| 22/01/2026 |
16.10
|
97,300 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 21/01/2026 |
16
|
92,000 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 20/01/2026 |
16.30
|
73,100 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 19/01/2026 |
16.40
|
72,500 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |