| 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) |
-0.50 | -2.78% | 119,700 | 0 | 0 |
17.30
18.60
17.70
|
|
2 tháng
(2026-04-13) |
-0.30 | -1.69% | 357,000 | 0 | 0 |
17.30
18.60
17.70
|
|
3 tháng
(2026-03-16) |
-0.25 | -1.41% | 634,000 | 0 | 0 |
17.30
18.60
17.70
|
|
6 tháng
(2025-12-15) |
-0.60 | -3.31% | 3,653,700 | -5,000 | -0.1 |
17.20
19.10
17.70
|
|
12 tháng
(2025-06-17) |
5.20 | 42.28% | 16,712,100 | -27,100 | -0.4 |
12.10
25.60
17.70
|
|
24 tháng
(2024-06-24) |
1.67 | 10.57% | 33,964,300 | -108,282 | -1.5 |
10.49
25.60
17.70
|
|
36 tháng
(2023-06-28) |
7.06 | 67.58% | 44,051,400 | -92,582 | -1.3 |
9.94
25.60
17.70
|
|
60 tháng
(2021-07-08) |
4.30 | 32.60% | 83,450,900 | -93,582 | -2.2 |
9.74
25.60
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
|
400 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 11/06/2026 |
17.50
|
300 | 17.45 | 17.50 | 17.45 | 0 | 0 | 0 |
| 10/06/2026 |
17.50
|
2,800 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 09/06/2026 |
17.40
|
11,100 | 17.60 | 17.80 | 17.40 | 0 | 0 | 0 |
| 08/06/2026 |
17.60
|
2,700 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 05/06/2026 |
17.60
|
2,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 04/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/06/2026 |
18
|
600 | 17.60 | 18 | 17.30 | 0 | 0 | 0 |
| 02/06/2026 |
17.90
|
2,900 | 17.90 | 17.95 | 17.60 | 0 | 0 | 0 |
| 01/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/05/2026 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/05/2026 |
17.30
|
400 | 17.25 | 18 | 17.25 | 0 | 0 | 0 |
| 27/05/2026 |
18
|
8,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/05/2026 |
18
|
23,900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/05/2026 |
18
|
4,800 | 18.05 | 18.05 | 18 | 0 | 0 | 0 |
| 22/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 21/05/2026 |
18.60
|
12,500 | 18.15 | 18.65 | 18.15 | 0 | 0 | 0 |
| 20/05/2026 |
18
|
14,700 | 18.85 | 18.85 | 18 | 0 | 0 | 0 |
| 19/05/2026 |
18.30
|
7,400 | 18.35 | 18.35 | 18.20 | 0 | 0 | 0 |
| 18/05/2026 |
18.30
|
12,100 | 18.10 | 18.40 | 18.10 | 0 | 0 | 0 |
| 15/05/2026 |
18
|
8,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/05/2026 |
18
|
4,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/05/2026 |
18
|
900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/05/2026 |
18
|
7,400 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 11/05/2026 |
18
|
2,400 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/05/2026 |
18
|
24,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/05/2026 |
18
|
27,000 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 06/05/2026 |
17.85
|
1,900 | 18 | 18.05 | 17.85 | 0 | 0 | 0 |
| 05/05/2026 |
18
|
25,800 | 18.10 | 18.25 | 17.80 | 0 | 0 | 0 |
| 04/05/2026 |
17.80
|
8,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 29/04/2026 |
17.80
|
9,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 28/04/2026 |
17.80
|
27,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 24/04/2026 |
17.80
|
200 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 23/04/2026 |
17.80
|
7,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 22/04/2026 |
17.80
|
4,000 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 21/04/2026 |
17.80
|
6,900 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 20/04/2026 |
17.80
|
7,900 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 17/04/2026 |
17.90
|
4,000 | 17.40 | 18.10 | 17.40 | 0 | 0 | 0 |
| 16/04/2026 |
17.80
|
47,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/04/2026 |
17.80
|
4,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 14/04/2026 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 13/04/2026 |
17.80
|
21,900 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 10/04/2026 |
17.80
|
20,800 | 17.80 | 17.85 | 17.80 | 0 | 0 | 0 |
| 09/04/2026 |
17.80
|
28,900 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 08/04/2026 |
17.90
|
12,400 | 17.85 | 17.90 | 17.80 | 0 | 0 | 0 |
| 07/04/2026 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 06/04/2026 |
17.80
|
15,500 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 03/04/2026 |
17.80
|
10,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/04/2026 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/04/2026 |
17.80
|
6,800 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 31/03/2026 |
17.80
|
4,700 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
| 30/03/2026 |
17.80
|
8,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 27/03/2026 |
17.80
|
400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 26/03/2026 |
17.85
|
26,200 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 25/03/2026 |
17.85
|
35,700 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 24/03/2026 |
17.80
|
2,400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/03/2026 |
17.80
|
72,500 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 20/03/2026 |
18
|
10,100 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
| 19/03/2026 |
17.90
|
6,100 | 17.90 | 18.05 | 17.80 | 0 | 0 | 0 |
| 18/03/2026 |
17.90
|
5,200 | 17.90 | 17.95 | 17.85 | 0 | 0 | 0 |
| 17/03/2026 |
17.90
|
5,100 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 16/03/2026 |
17.75
|
4,800 | 17.75 | 17.90 | 17.75 | 0 | 0 | 0 |
| 13/03/2026 |
17.75
|
700 | 17.95 | 17.95 | 17.50 | 0 | 0 | 0 |
| 12/03/2026 |
17.55
|
3,400 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
| 11/03/2026 |
17.75
|
5,500 | 18 | 18 | 17.20 | 0 | 300 | -0.0 |
| 10/03/2026 |
17.70
|
2,600 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 09/03/2026 |
17.20
|
16,400 | 17.45 | 17.50 | 16.65 | 0 | 0 | 0 |
| 06/03/2026 |
17.90
|
400 | 17.50 | 18 | 17.50 | 0 | 100 | -0.0 |
| 05/03/2026 |
17.50
|
3,100 | 18 | 18 | 17.20 | 0 | 100 | -0.0 |
| 04/03/2026 |
17.45
|
71,900 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
| 03/03/2026 |
17.90
|
29,000 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
| 02/03/2026 |
17.90
|
52,600 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 27/02/2026 |
18
|
16,000 | 18.20 | 18.20 | 18 | 0 | 2,500 | -0.0 |
| 26/02/2026 |
18.20
|
17,400 | 17.95 | 18.20 | 17.95 | 0 | 0 | 0 |
| 25/02/2026 |
17.95
|
7,600 | 18.30 | 18.30 | 17.95 | 0 | 0 | 0 |
| 24/02/2026 |
17.95
|
3,200 | 18.70 | 18.70 | 17.90 | 0 | 0 | 0 |
| 23/02/2026 |
18.10
|
400 | 18.10 | 18.25 | 17.95 | 0 | 0 | 0 |
| 13/02/2026 |
17.90
|
8,700 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 12/02/2026 |
18
|
400 | 18.05 | 18.05 | 18 | 0 | 0 | 0 |
| 11/02/2026 |
17.80
|
26,700 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 10/02/2026 |
17.80
|
19,600 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 09/02/2026 |
17.90
|
36,700 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 06/02/2026 |
17.95
|
49,300 | 17.90 | 17.95 | 17.80 | 0 | 0 | 0 |
| 05/02/2026 |
17.90
|
67,500 | 17.95 | 18 | 17.90 | 0 | 0 | 0 |
| 04/02/2026 |
17.95
|
55,900 | 17.95 | 18.35 | 17.90 | 0 | 0 | 0 |
| 03/02/2026 |
18
|
44,400 | 18.40 | 18.40 | 17.95 | 0 | 0 | 0 |
| 02/02/2026 |
17.95
|
56,400 | 18.10 | 18.10 | 17.95 | 0 | 0 | 0 |
| 30/01/2026 |
18.05
|
9,800 | 18 | 18.10 | 17.90 | 0 | 0 | 0 |
| 29/01/2026 |
18.35
|
2,500 | 18.45 | 18.45 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18.10
|
14,200 | 19 | 19 | 18.10 | 0 | 0 | 0 |
| 27/01/2026 |
18.10
|
13,700 | 17.95 | 18.25 | 17.95 | 0 | 0 | 0 |
| 26/01/2026 |
17.95
|
39,600 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 23/01/2026 |
18.25
|
13,500 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
18.20
|
16,600 | 18.80 | 18.80 | 18.10 | 0 | 0 | 0 |
| 21/01/2026 |
18.30
|
532,700 | 17.70 | 18.80 | 17.70 | 0 | 0 | 0 |
| 20/01/2026 |
18.80
|
50,200 | 19 | 19.10 | 18.15 | 0 | 0 | 0 |
| 19/01/2026 |
18.70
|
11,400 | 19.20 | 19.30 | 18.70 | 0 | 0 | 0 |
| 16/01/2026 |
19.10
|
131,300 | 17.90 | 19.30 | 17.80 | 0 | 2,000 | -0.0 |
| 15/01/2026 |
18.10
|
29,100 | 17.75 | 18.10 | 17.75 | 0 | 0 | 0 |
| 14/01/2026 |
17.80
|
20,700 | 18.05 | 18.05 | 17.70 | 0 | 0 | 0 |