| 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) |
-0.35 | -1.94% | 6,143,000 | 74,000 | 0 |
17.60
18.20
17.70
|
|
2 tháng
(2026-04-13) |
-0.95 | -5.09% | 12,006,400 | 80,400 | 0 |
17.60
18.80
17.70
|
|
3 tháng
(2026-03-16) |
-1.30 | -6.84% | 18,279,400 | 94,300 | -0.2 |
17.60
19
17.70
|
|
6 tháng
(2025-12-15) |
-1.10 | -5.85% | 36,562,500 | -73,300 | -3.4 |
17.60
20.35
17.70
|
|
12 tháng
(2025-06-17) |
-3.52 | -16.59% | 82,880,700 | -306,800 | -7.1 |
17.60
21.95
17.70
|
|
24 tháng
(2024-06-24) |
-12.71 | -41.79% | 139,063,000 | -2,583,143 | -62.8 |
17.60
31.37
17.70
|
|
36 tháng
(2023-06-28) |
-12.54 | -41.48% | 216,439,800 | -2,203,915 | -52.2 |
17.60
31.37
17.70
|
|
60 tháng
(2021-07-08) |
2.78 | 18.62% | 453,268,800 | -1,958,914 | -48.2 |
14.30
31.37
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
17.70
|
253,900 | 17.70 | 17.70 | 17.50 | 200 | 4,600 | 0 |
| 11/06/2026 |
17.70
|
240,700 | 18.10 | 18.10 | 17.70 | 4,400 | 1,200 | 0 |
| 10/06/2026 |
18.10
|
245,300 | 18 | 18.10 | 17.65 | 9,400 | 6,500 | 0 |
| 09/06/2026 |
18
|
303,900 | 17.75 | 18 | 17.30 | 5,300 | 6,900 | 0 |
| 08/06/2026 |
17.60
|
288,900 | 17.95 | 17.95 | 17.55 | 14,800 | 7,000 | 0 |
| 05/06/2026 |
17.85
|
253,400 | 17.95 | 17.95 | 17.75 | 0 | 4,100 | 0 |
| 04/06/2026 |
17.85
|
261,900 | 17.85 | 17.85 | 17.60 | 300 | 10,200 | 0 |
| 03/06/2026 |
17.85
|
325,900 | 17.85 | 17.85 | 17.60 | 100 | 1,700 | 0 |
| 02/06/2026 |
17.95
|
313,900 | 17.80 | 18 | 17.55 | 16,500 | 16,800 | 0 |
| 01/06/2026 |
17.95
|
249,900 | 17.90 | 18 | 17.75 | 18,200 | 5,300 | 0 |
| 29/05/2026 |
17.95
|
266,900 | 18.15 | 18.15 | 17.90 | 800 | 400 | 0 |
| 28/05/2026 |
18.15
|
253,900 | 18.15 | 18.15 | 17.90 | 2,600 | 1,000 | 0 |
| 27/05/2026 |
18.20
|
329,900 | 18.20 | 18.20 | 17.85 | 20,000 | 6,200 | 0 |
| 26/05/2026 |
18.20
|
263,900 | 18.25 | 18.25 | 18.15 | 0 | 700 | 0 |
| 25/05/2026 |
18.20
|
249,700 | 18.15 | 18.25 | 18.05 | 16,800 | 600 | 0 |
| 22/05/2026 |
18.15
|
290,700 | 18.10 | 18.15 | 17.80 | 29,600 | 2,200 | 0 |
| 21/05/2026 |
18.05
|
318,900 | 18 | 18.05 | 17.70 | 10,500 | 1,000 | 0 |
| 20/05/2026 |
18
|
287,000 | 18 | 18 | 17.70 | 0 | 3,500 | 0 |
| 19/05/2026 |
18
|
247,700 | 17.80 | 18 | 17.80 | 0 | 13,800 | 0 |
| 18/05/2026 |
18
|
324,900 | 18.05 | 18.05 | 17.60 | 12,200 | 7,400 | 0 |
| 15/05/2026 |
17.90
|
282,300 | 18.05 | 18.05 | 17.75 | 16,000 | 1,300 | 0 |
| 14/05/2026 |
18.05
|
269,500 | 18 | 18.10 | 17.75 | 700 | 1,600 | 0 |
| 13/05/2026 |
18.05
|
273,900 | 18.05 | 18.05 | 17.50 | 200 | 5,000 | 0 |
| 12/05/2026 |
18
|
306,000 | 18.20 | 18.20 | 17.50 | 4,400 | 11,100 | 0 |
| 11/05/2026 |
18.10
|
301,400 | 18.30 | 18.30 | 17.90 | 8,300 | 14,600 | 0 |
| 08/05/2026 |
18.25
|
309,200 | 18.30 | 18.30 | 18.05 | 6,000 | 1,800 | 0 |
| 07/05/2026 |
18.30
|
364,600 | 18.35 | 18.35 | 18.10 | 16,500 | 13,000 | 0 |
| 06/05/2026 |
18.30
|
298,100 | 18.30 | 18.30 | 18.05 | 2,600 | 2,100 | 0 |
| 05/05/2026 |
18.20
|
267,900 | 18.35 | 18.35 | 18.05 | 0 | 4,400 | 0 |
| 04/05/2026 |
18.30
|
264,600 | 18.40 | 18.50 | 18.10 | 14,100 | 14,200 | 0 |
| 29/04/2026 |
18.35
|
379,100 | 18.55 | 18.55 | 18.25 | 5,100 | 5,900 | 0 |
| 28/04/2026 |
18.80
|
386,000 | 18.50 | 18.80 | 18 | 2,100 | 15,100 | 0 |
| 24/04/2026 |
18.60
|
295,100 | 18.25 | 18.60 | 17.90 | 4,800 | 1,900 | 0 |
| 23/04/2026 |
18.10
|
331,400 | 18.10 | 18.15 | 17.90 | 7,900 | 8,700 | 0 |
| 22/04/2026 |
18
|
280,800 | 18.40 | 18.40 | 18 | 10,300 | 2,800 | 0 |
| 21/04/2026 |
18.15
|
330,200 | 18.25 | 18.65 | 18.15 | 14,500 | 2,800 | 0 |
| 20/04/2026 |
18.60
|
274,100 | 18.40 | 18.60 | 18.05 | 17,000 | 6,900 | 0 |
| 17/04/2026 |
18.45
|
320,900 | 18.40 | 18.45 | 18 | 6,600 | 20,100 | 0 |
| 16/04/2026 |
18.40
|
283,200 | 18.50 | 18.50 | 18.25 | 0 | 11,900 | 0 |
| 15/04/2026 |
18.50
|
292,400 | 18.15 | 18.50 | 18.10 | 26,600 | 5,200 | 0 |
| 14/04/2026 |
18.10
|
284,500 | 18.85 | 18.85 | 18.10 | 6,200 | 5,100 | 0 |
| 13/04/2026 |
18.65
|
293,900 | 18.70 | 18.70 | 18.40 | 6,800 | 5,800 | 0 |
| 10/04/2026 |
18.65
|
337,900 | 18.85 | 18.85 | 18.40 | 3,000 | 4,900 | 0 |
| 09/04/2026 |
18.60
|
273,000 | 18.75 | 18.75 | 18.30 | 21,900 | 3,900 | 0 |
| 08/04/2026 |
18.70
|
382,900 | 18.65 | 18.70 | 18.30 | 23,400 | 9,700 | 0 |
| 07/04/2026 |
18.65
|
323,300 | 18.50 | 18.65 | 18.15 | 100 | 7,100 | 0.0 |
| 06/04/2026 |
18.60
|
260,700 | 18.60 | 18.60 | 18.15 | 0 | 9,300 | -0.2 |
| 03/04/2026 |
18.60
|
341,200 | 18.45 | 18.70 | 18.35 | 0 | 2,600 | -0.0 |
| 02/04/2026 |
18.50
|
385,900 | 18.40 | 18.50 | 18.05 | 8,400 | 2,500 | 0.1 |
| 01/04/2026 |
18.50
|
356,200 | 18.50 | 18.50 | 18.05 | 0 | 2,400 | -0.0 |
| 31/03/2026 |
18.30
|
299,500 | 18.35 | 18.40 | 18.10 | 0 | 0 | 0 |
| 30/03/2026 |
18.35
|
306,900 | 18.40 | 18.40 | 17.95 | 0 | 5,500 | -0.1 |
| 27/03/2026 |
18.35
|
324,900 | 18.70 | 18.70 | 18.10 | 0 | 5,500 | -0.1 |
| 26/03/2026 |
18.35
|
297,300 | 18.60 | 18.60 | 18.05 | 2,300 | 900 | 0.0 |
| 25/03/2026 |
18.60
|
302,900 | 18.55 | 18.60 | 18.20 | 25,200 | 10,100 | 0.3 |
| 24/03/2026 |
18.60
|
283,800 | 17.80 | 18.60 | 17.80 | 6,700 | 2,200 | 0.1 |
| 23/03/2026 |
18.35
|
288,800 | 18.50 | 18.50 | 17.75 | 6,700 | 2,200 | 0.1 |
| 20/03/2026 |
18.35
|
322,300 | 18.85 | 18.85 | 18.30 | 5,000 | 400 | 0.1 |
| 19/03/2026 |
18.50
|
267,500 | 18.65 | 18.90 | 18.30 | 4,100 | 8,100 | -0.1 |
| 18/03/2026 |
18.70
|
287,500 | 19.20 | 19.20 | 18.20 | 3,600 | 7,000 | -0.1 |
| 17/03/2026 |
18.95
|
294,400 | 19 | 19.15 | 18.60 | 5,500 | 12,800 | -0.1 |
| 16/03/2026 |
19
|
336,100 | 18.75 | 19 | 18.60 | 0 | 4,900 | -0.1 |
| 13/03/2026 |
18.85
|
308,900 | 18.95 | 18.95 | 18.70 | 0 | 4,900 | -0.1 |
| 12/03/2026 |
19
|
289,900 | 19.10 | 19.10 | 18.80 | 0 | 14,600 | -0.3 |
| 11/03/2026 |
19
|
293,900 | 18.75 | 19 | 18.35 | 6,900 | 10,700 | -0.1 |
| 10/03/2026 |
18.60
|
263,900 | 18.35 | 18.60 | 18.10 | 29,600 | 15,800 | 0.2 |
| 09/03/2026 |
18.25
|
340,900 | 18.45 | 18.45 | 17.35 | 29,600 | 15,800 | 0.2 |
| 06/03/2026 |
18.65
|
319,000 | 18.75 | 18.75 | 18.55 | 0 | 1,300 | -0.0 |
| 05/03/2026 |
18.75
|
286,300 | 18.55 | 18.75 | 18.35 | 500 | 1,100 | -0.0 |
| 04/03/2026 |
18.55
|
252,900 | 18.60 | 18.60 | 18.30 | 0 | 2,600 | -0.0 |
| 03/03/2026 |
18.65
|
299,200 | 18.45 | 18.65 | 18.20 | 0 | 9,100 | -0.2 |
| 02/03/2026 |
18.60
|
282,800 | 18.45 | 18.60 | 18.10 | 1,000 | 800 | 0.0 |
| 27/02/2026 |
18.50
|
340,900 | 18.75 | 18.75 | 18.30 | 69,300 | 3,900 | 1.2 |
| 26/02/2026 |
18.40
|
311,400 | 18.95 | 18.95 | 18.40 | 700 | 54,500 | -1.0 |
| 25/02/2026 |
18.95
|
326,900 | 19.30 | 19.30 | 18.60 | 10,200 | 59,000 | -0.9 |
| 24/02/2026 |
19.30
|
256,900 | 19.40 | 19.40 | 19.05 | 0 | 5,500 | -0.1 |
| 23/02/2026 |
19.45
|
293,900 | 19.45 | 19.45 | 19 | 300 | 9,200 | -0.2 |
| 13/02/2026 |
19.50
|
318,600 | 19 | 19.50 | 18.70 | 0 | 11,400 | -0.2 |
| 12/02/2026 |
19
|
304,900 | 19.50 | 19.50 | 18.35 | 19,600 | 57,200 | -0.7 |
| 11/02/2026 |
19.40
|
432,600 | 19.50 | 19.60 | 18.55 | 21,000 | 103,800 | -1.6 |
| 10/02/2026 |
19.50
|
301,300 | 19.60 | 19.60 | 19 | 5,900 | 5,600 | 0.0 |
| 09/02/2026 |
19.60
|
304,300 | 19.75 | 19.75 | 19.40 | 1,100 | 6,600 | -0.1 |
| 06/02/2026 |
19.60
|
340,400 | 19.25 | 19.90 | 19.20 | 1,100 | 6,600 | -0.1 |
| 05/02/2026 |
19.60
|
321,400 | 19.80 | 19.80 | 19.30 | 4,000 | 800 | 0.1 |
| 04/02/2026 |
19.25
|
258,900 | 19.80 | 19.80 | 19.10 | 8,400 | 2,500 | 0.1 |
| 03/02/2026 |
19.80
|
310,300 | 19.90 | 19.90 | 19.40 | 1,000 | 800 | 0.0 |
| 02/02/2026 |
19.85
|
272,000 | 19.80 | 19.95 | 19.65 | 0 | 1,700 | -0.0 |
| 30/01/2026 |
19.90
|
386,000 | 19.95 | 19.95 | 19.40 | 8,000 | 4,200 | 0.1 |
| 29/01/2026 |
19.95
|
326,900 | 20.10 | 20.10 | 19.65 | 0 | 14,700 | -0.3 |
| 28/01/2026 |
20.05
|
272,300 | 20.10 | 20.15 | 19.75 | 0 | 18,800 | -0.4 |
| 27/01/2026 |
20.10
|
326,500 | 20.10 | 20.10 | 19.75 | 0 | 24,200 | -0.5 |
| 26/01/2026 |
20.05
|
317,900 | 20.10 | 20.10 | 19 | 20,700 | 0 | 0.4 |
| 23/01/2026 |
20.10
|
295,800 | 20 | 20.25 | 19.90 | 400 | 0 | 0.0 |
| 22/01/2026 |
20
|
392,000 | 19.60 | 20 | 19.60 | 56,600 | 0 | 1.1 |
| 21/01/2026 |
18.95
|
247,700 | 20.25 | 20.25 | 18.95 | 1,200 | 0 | 0.0 |
| 20/01/2026 |
20.35
|
304,400 | 20.10 | 20.35 | 20.10 | 7,700 | 0 | 0.2 |
| 19/01/2026 |
20.25
|
290,800 | 20.25 | 20.40 | 20.25 | 0 | 0 | 0 |
| 16/01/2026 |
20.30
|
538,900 | 20.45 | 20.45 | 20 | 500 | 0 | 0.0 |
| 15/01/2026 |
20.25
|
385,600 | 20.15 | 20.25 | 19.75 | 0 | 100 | -0.0 |
| 14/01/2026 |
20.35
|
339,300 | 20.35 | 20.40 | 19.90 | 0 | 4,100 | -0.1 |