| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.30 | -1.55% | 2,300 | 0 | 0 |
18.80
19.40
18.80
|
|
2 tháng
(2026-04-20) |
-0.90 | -4.50% | 9,000 | 0 | 0 |
18.80
20
18.80
|
|
3 tháng
(2026-03-19) |
-0.90 | -4.50% | 46,300 | -800 | 0.0 |
18.80
20.80
18.80
|
|
6 tháng
(2025-12-19) |
-0.40 | -2.05% | 170,900 | 2,900 | 0.1 |
18.70
20.80
18.80
|
|
12 tháng
(2025-06-23) |
-0.40 | -2.05% | 1,022,700 | 9,200 | 0.2 |
18.70
23.56
18.80
|
|
24 tháng
(2024-06-27) |
2.55 | 15.44% | 1,595,493 | 11,300 | 0.3 |
15.80
23.56
18.80
|
|
36 tháng
(2023-07-03) |
1.94 | 11.30% | 3,102,249 | -46,100 | -0.8 |
15.62
23.56
18.80
|
|
60 tháng
(2021-07-13) |
9.57 | 100.44% | 7,643,812 | -22,888 | -0.2 |
7.68
23.56
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
18.80
|
2,500 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 16/06/2026 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 15/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 11/06/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/06/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/06/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 01/06/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 29/05/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 28/05/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 27/05/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 26/05/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 25/05/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 22/05/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 21/05/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 20/05/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 19/05/2026 |
19
|
1,400 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
| 18/05/2026 |
19.40
|
300 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 15/05/2026 |
19.50
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 14/05/2026 |
19.70
|
200 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 13/05/2026 |
19.60
|
1,400 | 19.80 | 19.80 | 19.60 | 0 | 0 | 0 |
| 12/05/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 11/05/2026 |
19.70
|
300 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 |
| 08/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 07/05/2026 |
19.70
|
200 | 19 | 19.70 | 19 | 0 | 0 | 0 |
| 06/05/2026 |
19.80
|
300 | 18.60 | 19.80 | 18.60 | 0 | 0 | 0 |
| 05/05/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 04/05/2026 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 29/04/2026 |
19.90
|
200 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 28/04/2026 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/04/2026 |
19.70
|
1,000 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 23/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 22/04/2026 |
19.70
|
500 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 21/04/2026 |
19.90
|
700 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 20/04/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/04/2026 |
20
|
1,200 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 16/04/2026 |
20.80
|
1,000 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 15/04/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 14/04/2026 |
19.70
|
1,100 | 19.60 | 19.70 | 19.60 | 0 | 600 | 0 |
| 13/04/2026 |
19.60
|
200 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 10/04/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 09/04/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 08/04/2026 |
19.70
|
2,700 | 19.70 | 19.70 | 19.50 | 0 | 1,200 | 0 |
| 07/04/2026 |
19.60
|
500 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 03/04/2026 |
19.60
|
1,000 | 19.60 | 19.60 | 19.60 | 1,100 | 200 | 0.0 |
| 02/04/2026 |
19.60
|
2,800 | 19.60 | 19.60 | 19.60 | 100 | 0 | 0.0 |
| 01/04/2026 |
19.60
|
700 | 19.80 | 19.90 | 19.60 | 0 | 0 | 0 |
| 31/03/2026 |
19.60
|
3,800 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 30/03/2026 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 27/03/2026 |
19.90
|
1,200 | 19.40 | 19.90 | 19.40 | 0 | 0 | 0 |
| 26/03/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/03/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/03/2026 |
19.60
|
600 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 23/03/2026 |
19.60
|
12,700 | 19.10 | 19.60 | 19 | 0 | 0 | 0 |
| 20/03/2026 |
19.70
|
2,000 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
| 19/03/2026 |
20
|
5,200 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 18/03/2026 |
19.90
|
1,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 17/03/2026 |
19.80
|
2,600 | 20.20 | 20.20 | 19.70 | 0 | 0 | 0 |
| 16/03/2026 |
20.20
|
1,100 | 19.70 | 20.20 | 19.70 | 0 | 0 | 0 |
| 13/03/2026 |
20.30
|
2,800 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 12/03/2026 |
20.30
|
5,800 | 19.90 | 20.30 | 19.90 | 600 | 0 | 0.0 |
| 11/03/2026 |
19.90
|
1,400 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 10/03/2026 |
19.80
|
1,600 | 19.60 | 20 | 19.60 | 900 | 0 | 0.0 |
| 09/03/2026 |
19.60
|
9,400 | 19.60 | 19.90 | 19.50 | 900 | 0 | 0.0 |
| 06/03/2026 |
19.60
|
400 | 19.60 | 19.60 | 19.60 | 200 | 0 | 0.0 |
| 05/03/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 1,100 | 200 | 0.0 |
| 04/03/2026 |
19.20
|
6,600 | 20.70 | 21 | 19.20 | 1,200 | 1,100 | 0.0 |
| 03/03/2026 |
20.40
|
16,500 | 20.70 | 21.40 | 20.20 | 0 | 0 | 0 |
| 02/03/2026 |
20.30
|
3,200 | 21 | 21 | 20 | 0 | 0 | 0 |
| 27/02/2026 |
19.20
|
2,200 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
| 26/02/2026 |
19.30
|
1,400 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 25/02/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 24/02/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 23/02/2026 |
19.10
|
400 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 13/02/2026 |
19.50
|
1,900 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 12/02/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/02/2026 |
19.10
|
1,700 | 19 | 19.60 | 19 | 0 | 0 | 0 |
| 10/02/2026 |
19.20
|
700 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
| 09/02/2026 |
19.90
|
400 | 19.50 | 19.90 | 19.40 | 0 | 0 | 0 |
| 06/02/2026 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/02/2026 |
19.20
|
1,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/02/2026 |
19.20
|
1,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 03/02/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 02/02/2026 |
19.20
|
7,100 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 30/01/2026 |
19.20
|
2,800 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 29/01/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 28/01/2026 |
19.20
|
1,200 | 19.30 | 19.40 | 19.20 | 0 | 0 | 0 |
| 27/01/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 26/01/2026 |
19.40
|
1,200 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 23/01/2026 |
19.50
|
5,200 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 22/01/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 200 | 0 | 0.0 |
| 21/01/2026 |
19.60
|
9,100 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 |
| 20/01/2026 |
19.60
|
3,500 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 19/01/2026 |
19.50
|
3,800 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |