| 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) |
0.40 | 2.06% | 335,300 | 0 | 0 |
19.10
22
19.70
|
|
2 tháng
(2026-04-13) |
-1.40 | -6.60% | 575,400 | 0 | 0 |
19.10
22
19.70
|
|
3 tháng
(2026-03-16) |
-7.20 | -26.67% | 1,309,200 | -1,000 | -0.0 |
19.10
27
19.70
|
|
6 tháng
(2025-12-15) |
4.30 | 27.74% | 2,377,600 | -1,000 | -0.0 |
14.50
27
19.70
|
|
12 tháng
(2025-06-17) |
7.20 | 57.14% | 4,362,800 | -2,000 | -0.0 |
11.50
27
19.70
|
|
24 tháng
(2024-06-24) |
6.10 | 44.48% | 6,606,747 | -2,000 | -0.0 |
11.12
27
19.70
|
|
36 tháng
(2023-06-28) |
1.86 | 10.37% | 9,422,740 | 4,000 | 0.1 |
10.58
27
19.70
|
|
60 tháng
(2021-07-08) |
11.19 | 130.06% | 16,318,387 | 4,000 | 0.1 |
8.15
38.05
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
19.70
|
4,900 | 20.10 | 20.30 | 19.70 | 0 | 0 | 0 |
| 11/06/2026 |
19.80
|
26,000 | 20.90 | 20.90 | 19.70 | 0 | 0 | 0 |
| 10/06/2026 |
20.60
|
6,600 | 20.30 | 21.10 | 20.30 | 0 | 0 | 0 |
| 09/06/2026 |
20.80
|
7,300 | 21.20 | 21.20 | 20.30 | 0 | 0 | 0 |
| 08/06/2026 |
20.30
|
1,800 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 05/06/2026 |
20.90
|
19,200 | 21 | 21.30 | 20.80 | 0 | 0 | 0 |
| 04/06/2026 |
20.60
|
12,800 | 21.30 | 21.30 | 19.40 | 0 | 0 | 0 |
| 03/06/2026 |
19.40
|
11,600 | 20 | 20 | 19.40 | 0 | 0 | 0 |
| 02/06/2026 |
19.80
|
18,900 | 20.50 | 20.60 | 19.80 | 0 | 0 | 0 |
| 01/06/2026 |
20.60
|
16,400 | 21.50 | 21.50 | 19.50 | 0 | 0 | 0 |
| 29/05/2026 |
21.50
|
9,900 | 20.50 | 21.50 | 19.20 | 0 | 0 | 0 |
| 28/05/2026 |
19.10
|
24,700 | 23.20 | 23.30 | 17.70 | 0 | 0 | 0 |
| 27/05/2026 |
21.60
|
18,200 | 21.10 | 21.70 | 21.10 | 0 | 0 | 0 |
| 26/05/2026 |
21.40
|
7,800 | 21.80 | 21.80 | 20.50 | 0 | 0 | 0 |
| 25/05/2026 |
21.60
|
8,500 | 21 | 21.70 | 21 | 0 | 0 | 0 |
| 22/05/2026 |
21.10
|
10,800 | 19.70 | 21.70 | 19.70 | 0 | 0 | 0 |
| 21/05/2026 |
21.90
|
400 | 21.70 | 22.20 | 21.70 | 0 | 0 | 0 |
| 20/05/2026 |
22
|
18,800 | 21.80 | 22.30 | 20.70 | 0 | 0 | 0 |
| 19/05/2026 |
21.50
|
38,200 | 20.20 | 22.60 | 20.20 | 0 | 0 | 0 |
| 18/05/2026 |
20.60
|
47,700 | 19.60 | 20.70 | 19.50 | 0 | 0 | 0 |
| 15/05/2026 |
19.80
|
18,700 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 14/05/2026 |
19.50
|
1,800 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 13/05/2026 |
19.40
|
9,200 | 20.60 | 20.60 | 19.30 | 0 | 0 | 0 |
| 12/05/2026 |
19.90
|
18,500 | 19.80 | 20 | 19.70 | 0 | 0 | 0 |
| 11/05/2026 |
19.10
|
10,100 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 08/05/2026 |
19.70
|
18,300 | 19.60 | 20.10 | 19.10 | 0 | 0 | 0 |
| 07/05/2026 |
19.30
|
9,500 | 19.80 | 20 | 19.30 | 0 | 0 | 0 |
| 06/05/2026 |
19.70
|
10,100 | 19.30 | 19.70 | 19.30 | 0 | 0 | 0 |
| 05/05/2026 |
19.40
|
3,800 | 19.70 | 20 | 19.20 | 0 | 0 | 0 |
| 04/05/2026 |
19.50
|
10,000 | 20.10 | 21.30 | 19.50 | 0 | 0 | 0 |
| 29/04/2026 |
19.90
|
20,700 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 |
| 28/04/2026 |
21
|
7,500 | 20 | 21.30 | 20 | 0 | 0 | 0 |
| 24/04/2026 |
20.70
|
7,600 | 20.30 | 21.50 | 20.30 | 0 | 0 | 0 |
| 23/04/2026 |
20.50
|
7,600 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 22/04/2026 |
20.10
|
7,800 | 20.90 | 21 | 20 | 0 | 0 | 0 |
| 21/04/2026 |
20
|
2,200 | 19.60 | 20.30 | 19.60 | 0 | 0 | 0 |
| 20/04/2026 |
20
|
25,900 | 20.30 | 20.60 | 19 | 0 | 0 | 0 |
| 17/04/2026 |
20.50
|
11,700 | 20.50 | 21.10 | 20.50 | 0 | 0 | 0 |
| 16/04/2026 |
20.90
|
7,700 | 20.90 | 20.90 | 20.20 | 0 | 0 | 0 |
| 15/04/2026 |
20.80
|
21,100 | 21 | 21.10 | 20.70 | 0 | 0 | 0 |
| 14/04/2026 |
21.30
|
3,300 | 21.10 | 22.20 | 21 | 0 | 0 | 0 |
| 13/04/2026 |
21.20
|
36,700 | 21.20 | 21.60 | 21.20 | 0 | 0 | 0 |
| 10/04/2026 |
21.50
|
8,900 | 21.20 | 21.80 | 21 | 0 | 0 | 0 |
| 09/04/2026 |
21.20
|
32,800 | 22.50 | 22.50 | 21.20 | 0 | 0 | 0 |
| 08/04/2026 |
22.60
|
21,700 | 22.60 | 24.30 | 22.60 | 0 | 0 | 0 |
| 07/04/2026 |
22.60
|
20,600 | 21 | 23 | 21 | 0 | 0 | 0 |
| 06/04/2026 |
21.50
|
13,200 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 03/04/2026 |
22
|
21,200 | 21.30 | 22.90 | 21.10 | 0 | 0 | 0 |
| 02/04/2026 |
21.20
|
41,700 | 22 | 22.20 | 20.50 | 0 | 0 | 0 |
| 01/04/2026 |
22.60
|
36,000 | 24.50 | 24.60 | 22.50 | 0 | 0 | 0 |
| 31/03/2026 |
21.50
|
49,400 | 20 | 21.50 | 20 | 0 | 0 | 0 |
| 30/03/2026 |
19.90
|
47,200 | 19.50 | 19.90 | 18 | 0 | 0 | 0 |
| 27/03/2026 |
20
|
28,300 | 20 | 20.90 | 19.50 | 0 | 0 | 0 |
| 26/03/2026 |
20.60
|
22,500 | 22.10 | 22.40 | 19.70 | 0 | 0 | 0 |
| 25/03/2026 |
21.90
|
44,900 | 20.50 | 22 | 19.80 | 0 | 0 | 0 |
| 24/03/2026 |
20
|
46,600 | 21.30 | 22.40 | 19 | 0 | 0 | 0 |
| 23/03/2026 |
21.80
|
14,800 | 23 | 24.40 | 21.80 | 0 | 0 | 0 |
| 20/03/2026 |
25
|
86,100 | 24.30 | 26.40 | 23 | 0 | 0 | 0 |
| 19/03/2026 |
23.10
|
52,700 | 20.10 | 23.10 | 20.10 | 0 | 0 | 0 |
| 18/03/2026 |
21.50
|
36,000 | 21 | 23 | 19.30 | 0 | 0 | 0 |
| 17/03/2026 |
22.30
|
47,400 | 24.30 | 26 | 22.30 | 0 | 0 | 0 |
| 16/03/2026 |
27
|
61,800 | 28.60 | 28.60 | 24.90 | 0 | 1,000 | -0.0 |
| 13/03/2026 |
24.90
|
117,200 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 12/03/2026 |
22
|
48,900 | 20 | 22 | 20 | 0 | 0 | 0 |
| 11/03/2026 |
20
|
35,400 | 18.30 | 20 | 18.20 | 0 | 0 | 0 |
| 10/03/2026 |
18.30
|
2,000 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
| 09/03/2026 |
15.80
|
11,700 | 17.50 | 17.80 | 15.80 | 0 | 0 | 0 |
| 06/03/2026 |
17.90
|
8,100 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 05/03/2026 |
18.40
|
600 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
| 04/03/2026 |
17.50
|
7,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/03/2026 |
17.80
|
2,900 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 02/03/2026 |
18
|
9,100 | 17.30 | 19 | 17.30 | 0 | 0 | 0 |
| 27/02/2026 |
17.90
|
15,100 | 18.10 | 18.10 | 16.90 | 0 | 0 | 0 |
| 26/02/2026 |
18.10
|
48,800 | 17.10 | 18.50 | 17.10 | 0 | 0 | 0 |
| 25/02/2026 |
16.70
|
2,700 | 17.40 | 17.40 | 16.60 | 0 | 0 | 0 |
| 24/02/2026 |
16.70
|
8,500 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 |
| 23/02/2026 |
16.60
|
36,600 | 16.60 | 17.30 | 16.60 | 0 | 0 | 0 |
| 13/02/2026 |
16.40
|
6,300 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
| 12/02/2026 |
16.30
|
13,300 | 15.90 | 16.70 | 15.90 | 0 | 0 | 0 |
| 11/02/2026 |
15.50
|
700 | 16.30 | 16.30 | 15.50 | 0 | 0 | 0 |
| 10/02/2026 |
16.40
|
17,500 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
| 09/02/2026 |
15.40
|
1,200 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 06/02/2026 |
15.50
|
22,200 | 15 | 15.50 | 14 | 0 | 0 | 0 |
| 05/02/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 04/02/2026 |
16.40
|
1,000 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 03/02/2026 |
15.90
|
5,300 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 02/02/2026 |
16.60
|
2,600 | 15.50 | 16.60 | 15.50 | 0 | 0 | 0 |
| 30/01/2026 |
15.70
|
38,200 | 17 | 17.30 | 15.50 | 0 | 0 | 0 |
| 29/01/2026 |
17.70
|
2,100 | 15.60 | 17.80 | 15.60 | 0 | 0 | 0 |
| 28/01/2026 |
15.60
|
8,300 | 15.30 | 15.90 | 15.30 | 0 | 0 | 0 |
| 27/01/2026 |
16.50
|
6,200 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
| 26/01/2026 |
16
|
7,100 | 18 | 18 | 16 | 0 | 0 | 0 |
| 23/01/2026 |
17.40
|
25,800 | 16 | 17.40 | 16 | 0 | 0 | 0 |
| 22/01/2026 |
15.20
|
20,800 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
| 21/01/2026 |
15.90
|
8,100 | 15.80 | 16.70 | 15.80 | 0 | 0 | 0 |
| 20/01/2026 |
16.30
|
11,200 | 16 | 16.30 | 15.50 | 0 | 0 | 0 |
| 19/01/2026 |
16.10
|
12,100 | 16.40 | 16.80 | 15.80 | 0 | 0 | 0 |
| 16/01/2026 |
16.50
|
14,800 | 15.80 | 16.90 | 15.80 | 0 | 0 | 0 |
| 15/01/2026 |
15.80
|
19,700 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
| 14/01/2026 |
15
|
17,500 | 15 | 15.30 | 15 | 0 | 0 | 0 |