| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -0.57% | 22,300 | -2,870 | 0 |
17
17.40
17.30
|
|
2 tháng
(2026-04-13) |
1.10 | 6.79% | 29,100 | -3,270 | 0 |
16
17.60
17.30
|
|
3 tháng
(2026-03-16) |
0.90 | 5.49% | 64,400 | -2,970 | 0.0 |
16
17.60
17.30
|
|
6 tháng
(2025-12-15) |
-0.30 | -1.70% | 147,100 | -2,670 | 0.0 |
15.50
18.50
17.30
|
|
12 tháng
(2025-06-17) |
0.63 | 3.80% | 345,600 | -8,470 | -0.1 |
15.47
21.33
17.30
|
|
24 tháng
(2024-06-24) |
4.57 | 35.92% | 654,593 | -4,850 | -0.1 |
11.70
21.33
17.30
|
|
36 tháng
(2023-06-28) |
6.16 | 55.30% | 753,850 | -3,550 | -0.1 |
10.07
21.33
17.30
|
|
60 tháng
(2021-07-08) |
3.81 | 28.28% | 4,408,858 | -250,243 | -6.2 |
7.41
21.33
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 11/06/2026 |
17.30
|
2,000 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 10/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 09/06/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/06/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 03/06/2026 |
17
|
1,400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 01/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/05/2026 |
17
|
2,100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/05/2026 |
17
|
4,200 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 26/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 21/05/2026 |
17
|
2,900 | 17 | 17 | 17 | 100 | 2,970 | 0 |
| 20/05/2026 |
17.10
|
3,700 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 19/05/2026 |
17.40
|
2,400 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
| 18/05/2026 |
17.40
|
2,900 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/05/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 14/05/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 13/05/2026 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 12/05/2026 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/05/2026 |
17.60
|
2,100 | 17.60 | 17.60 | 17.40 | 0 | 400 | 0 |
| 08/05/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 07/05/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/05/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 04/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 29/04/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 28/04/2026 |
16.40
|
600 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 24/04/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/04/2026 |
16
|
1,000 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 22/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 21/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 16/04/2026 |
16.50
|
1,100 | 17 | 17.50 | 16.50 | 0 | 0 | 0 |
| 15/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
1,000 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
| 13/04/2026 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 08/04/2026 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 07/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 06/04/2026 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 200 | 0 | 0.0 |
| 03/04/2026 |
16.20
|
700 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 02/04/2026 |
16.90
|
1,300 | 16.10 | 16.90 | 16.10 | 100 | 0 | 0.0 |
| 01/04/2026 |
16.20
|
8,000 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
| 31/03/2026 |
16.20
|
4,600 | 16.30 | 16.30 | 16.10 | 100 | 0 | 0.0 |
| 30/03/2026 |
16
|
9,900 | 15 | 16 | 15 | 0 | 0 | 0 |
| 27/03/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 26/03/2026 |
16.70
|
700 | 15.90 | 16.70 | 15.90 | 0 | 0 | 0 |
| 25/03/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/03/2026 |
16.10
|
3,400 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
| 19/03/2026 |
16.10
|
2,400 | 15.70 | 16.10 | 15.20 | 0 | 0 | 0 |
| 18/03/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 100 | -0.0 |
| 17/03/2026 |
16.70
|
2,200 | 16.40 | 16.70 | 16.40 | 0 | 0 | 0 |
| 16/03/2026 |
16.40
|
1,000 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 13/03/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 200 | 0 | 0.0 |
| 12/03/2026 |
16.40
|
4,400 | 15.50 | 16.40 | 15.20 | 0 | 0 | 0 |
| 11/03/2026 |
16
|
3,300 | 16.30 | 16.70 | 16 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
100 | 16 | 16 | 16 | 600 | 100 | 0.0 |
| 09/03/2026 |
15.50
|
8,600 | 16.50 | 17 | 15.50 | 600 | 100 | 0.0 |
| 06/03/2026 |
16.50
|
1,700 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 05/03/2026 |
17.10
|
800 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 04/03/2026 |
17.90
|
2,500 | 17 | 17.90 | 16.80 | 0 | 0 | 0 |
| 03/03/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 400 | -0.0 |
| 02/03/2026 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 27/02/2026 |
17.10
|
4,100 | 16.80 | 17.10 | 16.60 | 0 | 0 | 0 |
| 26/02/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 25/02/2026 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/02/2026 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 23/02/2026 |
17.60
|
4,800 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 13/02/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 12/02/2026 |
17.50
|
1,400 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 11/02/2026 |
17.40
|
500 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 10/02/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 09/02/2026 |
17.30
|
2,100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 06/02/2026 |
17.40
|
4,900 | 16.60 | 17.40 | 16.60 | 0 | 0 | 0 |
| 05/02/2026 |
17
|
900 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 04/02/2026 |
16.50
|
9,700 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 |
| 03/02/2026 |
17.50
|
200 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 02/02/2026 |
17.50
|
600 | 16.50 | 17.50 | 16.50 | 0 | 0 | 0 |
| 30/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 29/01/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/01/2026 |
17.50
|
1,700 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 27/01/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 200 | -0.0 |
| 26/01/2026 |
17.80
|
500 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/01/2026 |
16.60
|
2,200 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
16.70
|
1,200 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 |
| 20/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 19/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 16/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 300 | -0.0 |
| 15/01/2026 |
18.40
|
1,100 | 17 | 18.50 | 17 | 0 | 0 | 0 |
| 14/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |