| 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) |
-1 | -5.26% | 42,200 | 0 | 0 |
18
21.50
18
|
|
2 tháng
(2026-04-13) |
-2.30 | -11.33% | 73,400 | 0 | 0 |
18
21.50
18
|
|
3 tháng
(2026-03-16) |
-0.60 | -3.23% | 191,500 | 200 | 0.0 |
18
21.80
18
|
|
6 tháng
(2025-12-15) |
-1.50 | -7.69% | 508,200 | -1,100 | -0.0 |
17.80
23.60
18
|
|
12 tháng
(2025-06-17) |
-5.10 | -22.08% | 2,657,300 | -3,100 | -0.1 |
17.80
27.50
18
|
|
24 tháng
(2024-06-24) |
4.80 | 36.36% | 5,055,043 | -14,800 | -0.4 |
12.80
29.90
18
|
|
36 tháng
(2023-06-28) |
2.70 | 17.65% | 5,845,427 | -7,000 | -0.3 |
10
29.90
18
|
|
60 tháng
(2021-07-08) |
-19.09 | -51.47% | 13,153,664 | -96,510 | -3.5 |
10
40
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/06/2026 |
18
|
1,600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/06/2026 |
18
|
1,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 05/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/06/2026 |
18
|
2,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/06/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 02/06/2026 |
18.30
|
500 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
| 01/06/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 29/05/2026 |
18.80
|
1,300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 28/05/2026 |
18.80
|
4,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/05/2026 |
18.90
|
9,400 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 |
| 26/05/2026 |
19.20
|
1,000 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
| 25/05/2026 |
19.40
|
2,100 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
| 22/05/2026 |
19.50
|
5,900 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 21/05/2026 |
19.20
|
4,400 | 19 | 19.50 | 18.70 | 0 | 0 | 0 |
| 20/05/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 19/05/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 18/05/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/05/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 14/05/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 13/05/2026 |
19
|
7,400 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 12/05/2026 |
19
|
1,900 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 11/05/2026 |
19.10
|
2,500 | 19.30 | 19.30 | 19.10 | 0 | 0 | 0 |
| 08/05/2026 |
20.40
|
200 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 07/05/2026 |
20
|
7,000 | 20.30 | 20.30 | 19.10 | 0 | 0 | 0 |
| 06/05/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 05/05/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 04/05/2026 |
19.30
|
2,300 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
| 29/04/2026 |
20.50
|
1,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/04/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 24/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 23/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 21/04/2026 |
20.20
|
1,200 | 21.80 | 21.80 | 20.20 | 0 | 0 | 0 |
| 20/04/2026 |
20.40
|
1,800 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
1,800 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 16/04/2026 |
20.40
|
2,800 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 15/04/2026 |
20.40
|
2,900 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/04/2026 |
20.40
|
2,400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 13/04/2026 |
20.30
|
3,000 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 10/04/2026 |
20.70
|
300 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 09/04/2026 |
20.80
|
2,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/04/2026 |
20.80
|
3,500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/04/2026 |
21.30
|
3,000 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 06/04/2026 |
20.30
|
700 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 03/04/2026 |
20.80
|
5,800 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 02/04/2026 |
21
|
1,500 | 22.50 | 22.50 | 20.90 | 0 | 0 | 0 |
| 01/04/2026 |
21.10
|
11,400 | 22.30 | 22.30 | 21 | 0 | 0 | 0 |
| 31/03/2026 |
20.80
|
600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 30/03/2026 |
21.20
|
20,500 | 21 | 21.30 | 21 | 0 | 0 | 0 |
| 27/03/2026 |
20.90
|
2,200 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 26/03/2026 |
20.80
|
3,600 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 25/03/2026 |
21
|
15,200 | 21.10 | 21.30 | 20.90 | 0 | 0 | 0 |
| 24/03/2026 |
21.30
|
7,800 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 23/03/2026 |
21.30
|
11,700 | 21.90 | 22 | 20.70 | 0 | 0 | 0 |
| 20/03/2026 |
21.80
|
25,500 | 20.20 | 22 | 19 | 0 | 0 | 0 |
| 19/03/2026 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 18/03/2026 |
20
|
300 | 18.50 | 20 | 18.50 | 0 | 0 | 0 |
| 17/03/2026 |
18.50
|
1,900 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/03/2026 |
18.60
|
500 | 18.60 | 18.60 | 18.60 | 200 | 0 | 0.0 |
| 13/03/2026 |
18.40
|
800 | 19.20 | 19.20 | 18.40 | 0 | 0 | 0 |
| 12/03/2026 |
18
|
600 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
| 11/03/2026 |
18
|
800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/03/2026 |
17.80
|
12,100 | 18 | 18.10 | 17.80 | 0 | 0 | 0 |
| 09/03/2026 |
17.80
|
7,600 | 18.20 | 18.60 | 17.60 | 0 | 0 | 0 |
| 06/03/2026 |
20.10
|
15,900 | 20.20 | 20.50 | 20 | 0 | 0 | 0 |
| 05/03/2026 |
20.20
|
1,000 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 04/03/2026 |
20.10
|
200 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 03/03/2026 |
20.10
|
7,600 | 20.10 | 20.50 | 20 | 0 | 0 | 0 |
| 02/03/2026 |
20.60
|
7,200 | 20.60 | 21 | 20 | 0 | 0 | 0 |
| 27/02/2026 |
20.60
|
2,000 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 26/02/2026 |
20.80
|
200 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 25/02/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 24/02/2026 |
20.60
|
3,800 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 23/02/2026 |
21.10
|
4,500 | 20.40 | 21.10 | 20.40 | 0 | 0 | 0 |
| 13/02/2026 |
20.30
|
1,000 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 12/02/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 11/02/2026 |
20.60
|
3,100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 10/02/2026 |
20.60
|
800 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 09/02/2026 |
20.50
|
1,900 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 06/02/2026 |
20.80
|
5,000 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 05/02/2026 |
21.10
|
5,800 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 04/02/2026 |
21.50
|
1,700 | 20.80 | 21.60 | 20.70 | 0 | 0 | 0 |
| 03/02/2026 |
21.60
|
3,500 | 21.10 | 21.60 | 21 | 0 | 0 | 0 |
| 02/02/2026 |
21
|
7,600 | 22.10 | 22.10 | 21 | 0 | 0 | 0 |
| 30/01/2026 |
22.80
|
9,500 | 22.20 | 22.80 | 22 | 0 | 0 | 0 |
| 29/01/2026 |
23.60
|
2,900 | 23.40 | 23.90 | 22.50 | 0 | 0 | 0 |
| 28/01/2026 |
22.80
|
8,400 | 21.80 | 24.90 | 21.80 | 0 | 0 | 0 |
| 27/01/2026 |
21.60
|
1,400 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 |
| 26/01/2026 |
21.80
|
4,000 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
| 23/01/2026 |
22.10
|
1,600 | 22.70 | 22.70 | 22.10 | 0 | 0 | 0 |
| 22/01/2026 |
22.30
|
5,200 | 22.50 | 23 | 21.50 | 0 | 0 | 0 |
| 21/01/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 20/01/2026 |
21.80
|
6,000 | 21 | 21.90 | 21 | 0 | 0 | 0 |
| 19/01/2026 |
20.90
|
2,900 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 16/01/2026 |
21
|
5,000 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
| 15/01/2026 |
21.10
|
3,000 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 14/01/2026 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |