| 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) |
-2 | -9.01% | 1,986,000 | 12,700 | 0 |
19.90
22.50
20.20
|
|
2 tháng
(2026-04-20) |
-0.80 | -3.81% | 3,777,900 | 13,200 | 0 |
19.90
22.50
20.20
|
|
3 tháng
(2026-03-19) |
-0.10 | -0.49% | 6,380,900 | 13,200 | 0 |
19.90
22.50
20.20
|
|
6 tháng
(2025-12-19) |
1.60 | 8.60% | 11,965,000 | 13,200 | 0 |
18.10
22.50
20.20
|
|
12 tháng
(2025-06-23) |
3.63 | 21.90% | 27,046,500 | 13,200 | 0 |
16.57
22.50
20.20
|
|
24 tháng
(2024-06-27) |
10.16 | 101.13% | 53,620,840 | 13,200 | 0 |
9.61
22.50
20.20
|
|
36 tháng
(2023-07-03) |
16.03 | 384.23% | 71,278,293 | 13,200 | 0 |
4.17
22.50
20.20
|
|
60 tháng
(2021-11-03) |
12.96 | 178.96% | 90,080,413 | 13,200 | 0 |
2.91
22.50
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
20.20
|
75,800 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
| 16/06/2026 |
20.20
|
112,900 | 20.10 | 20.20 | 20.10 | 13,200 | 0 | 0 |
| 15/06/2026 |
20.10
|
72,900 | 19.90 | 20.10 | 19.90 | 0 | 0 | 0 |
| 12/06/2026 |
19.90
|
86,300 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 11/06/2026 |
20
|
86,100 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 10/06/2026 |
20.20
|
79,500 | 20.60 | 20.60 | 20.10 | 0 | 11,100 | 0 |
| 09/06/2026 |
20.60
|
91,200 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 08/06/2026 |
21
|
75,700 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
| 05/06/2026 |
21.60
|
99,300 | 22 | 22 | 21.50 | 0 | 2,100 | 0 |
| 04/06/2026 |
22
|
91,900 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 03/06/2026 |
22.20
|
103,600 | 22.40 | 22.40 | 22.20 | 2,300 | 800 | 0 |
| 02/06/2026 |
22.40
|
105,000 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 01/06/2026 |
22.30
|
89,100 | 22.30 | 22.40 | 22.20 | 0 | 0 | 0 |
| 29/05/2026 |
22.30
|
82,800 | 22.10 | 22.30 | 22.10 | 0 | 0 | 0 |
| 28/05/2026 |
22.10
|
78,500 | 22 | 22.20 | 21.90 | 0 | 0 | 0 |
| 27/05/2026 |
22
|
77,100 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 26/05/2026 |
22.10
|
79,800 | 22.40 | 22.40 | 22.10 | 1,600 | 0 | 0 |
| 25/05/2026 |
22.40
|
89,800 | 22.50 | 22.60 | 22.40 | 0 | 0 | 0 |
| 22/05/2026 |
22.50
|
97,100 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 21/05/2026 |
22.30
|
135,100 | 22 | 22.30 | 21.90 | 0 | 0 | 0 |
| 20/05/2026 |
22
|
77,300 | 22 | 22.10 | 21.80 | 0 | 0 | 0 |
| 19/05/2026 |
22
|
104,800 | 22.20 | 22.20 | 21.80 | 2,600 | 0 | 0 |
| 18/05/2026 |
22.20
|
70,200 | 22.50 | 22.50 | 22.20 | 7,000 | 0 | 0 |
| 15/05/2026 |
22.50
|
173,900 | 22 | 22.70 | 22 | 500 | 0 | 0 |
| 14/05/2026 |
22
|
103,900 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 13/05/2026 |
22.20
|
87,400 | 22.20 | 22.20 | 21.90 | 0 | 0 | 0 |
| 12/05/2026 |
22.20
|
107,500 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 11/05/2026 |
22
|
91,200 | 22.10 | 22.20 | 21.90 | 0 | 0 | 0 |
| 08/05/2026 |
22.10
|
106,500 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 07/05/2026 |
22
|
96,300 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 06/05/2026 |
22.20
|
113,600 | 22 | 22.20 | 21.90 | 0 | 0 | 0 |
| 05/05/2026 |
22
|
86,400 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 04/05/2026 |
22
|
75,400 | 22.10 | 22.20 | 22 | 0 | 0 | 0 |
| 29/04/2026 |
22.10
|
105,600 | 21.90 | 22.10 | 21.80 | 0 | 0 | 0 |
| 28/04/2026 |
21.90
|
82,100 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 24/04/2026 |
22
|
98,500 | 22.30 | 22.40 | 21.90 | 0 | 0 | 0 |
| 23/04/2026 |
22.30
|
100,900 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 22/04/2026 |
22
|
165,600 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
| 21/04/2026 |
21.20
|
101,400 | 21 | 21.30 | 21 | 0 | 0 | 0 |
| 20/04/2026 |
21
|
95,700 | 20.90 | 21.10 | 20.90 | 0 | 0 | 0 |
| 17/04/2026 |
20.90
|
96,100 | 20.90 | 21 | 20.80 | 0 | 0 | 0 |
| 16/04/2026 |
20.90
|
95,900 | 21 | 21.10 | 20.90 | 0 | 0 | 0 |
| 15/04/2026 |
21
|
86,800 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 14/04/2026 |
21.10
|
190,900 | 20.70 | 21.10 | 20.70 | 0 | 0 | 0 |
| 13/04/2026 |
20.70
|
134,400 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
| 10/04/2026 |
20.30
|
114,400 | 20.60 | 20.60 | 20.10 | 0 | 0 | 0 |
| 09/04/2026 |
20.60
|
93,400 | 20.40 | 20.70 | 20.40 | 0 | 0 | 0 |
| 08/04/2026 |
20.40
|
109,700 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 07/04/2026 |
20.30
|
124,800 | 20.10 | 20.40 | 20 | 0 | 0 | 0 |
| 06/04/2026 |
20.10
|
83,700 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 03/04/2026 |
20.20
|
108,000 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 |
| 02/04/2026 |
20.10
|
130,300 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 01/04/2026 |
20.20
|
80,900 | 20.40 | 20.50 | 20.20 | 0 | 0 | 0 |
| 31/03/2026 |
20.40
|
138,900 | 20.70 | 20.70 | 20.30 | 0 | 0 | 0 |
| 30/03/2026 |
20.70
|
94,300 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 27/03/2026 |
21
|
109,600 | 21.10 | 21.20 | 21 | 0 | 0 | 0 |
| 26/03/2026 |
21.10
|
203,900 | 20.60 | 21.20 | 20.60 | 0 | 0 | 0 |
| 25/03/2026 |
20.60
|
128,600 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
| 24/03/2026 |
20.30
|
128,000 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 23/03/2026 |
20.10
|
90,800 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
| 20/03/2026 |
20.40
|
116,100 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 19/03/2026 |
20.30
|
143,500 | 20.10 | 20.30 | 20 | 0 | 0 | 0 |
| 18/03/2026 |
20.10
|
137,100 | 20.50 | 20.60 | 20 | 0 | 0 | 0 |
| 17/03/2026 |
20.50
|
112,300 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 16/03/2026 |
20.30
|
121,700 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 13/03/2026 |
20.30
|
124,200 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 12/03/2026 |
20.40
|
110,100 | 22.30 | 22.30 | 20.20 | 0 | 0 | 0 |
| 11/03/2026 |
20.30
|
125,600 | 20.10 | 20.40 | 20 | 0 | 0 | 0 |
| 10/03/2026 |
20.10
|
127,200 | 20.30 | 20.40 | 20 | 0 | 0 | 0 |
| 09/03/2026 |
20.30
|
85,100 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
| 06/03/2026 |
20.80
|
128,500 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
| 05/03/2026 |
20.60
|
99,900 | 20.30 | 20.60 | 20.30 | 0 | 0 | 0 |
| 04/03/2026 |
20.30
|
161,900 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 03/03/2026 |
20
|
86,900 | 19.90 | 20.20 | 19.90 | 0 | 0 | 0 |
| 02/03/2026 |
19.90
|
76,000 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 27/02/2026 |
19.90
|
95,800 | 20.10 | 20.10 | 19.80 | 0 | 0 | 0 |
| 26/02/2026 |
20.10
|
76,900 | 20.40 | 20.50 | 20.10 | 0 | 0 | 0 |
| 25/02/2026 |
20.40
|
101,500 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
| 24/02/2026 |
20.10
|
82,900 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 23/02/2026 |
20
|
101,200 | 19.90 | 20.10 | 19.80 | 0 | 0 | 0 |
| 13/02/2026 |
19.90
|
56,900 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 12/02/2026 |
20
|
72,300 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
| 11/02/2026 |
20
|
114,000 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
| 10/02/2026 |
20
|
100,600 | 19.90 | 20.10 | 19.90 | 0 | 0 | 0 |
| 09/02/2026 |
19.90
|
67,400 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 06/02/2026 |
20
|
73,700 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
| 05/02/2026 |
19.70
|
69,700 | 19.80 | 20 | 19.70 | 0 | 0 | 0 |
| 04/02/2026 |
19.80
|
76,100 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 03/02/2026 |
19.90
|
87,800 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 02/02/2026 |
20.10
|
95,800 | 19.90 | 20.10 | 19.80 | 0 | 0 | 0 |
| 30/01/2026 |
19.90
|
84,300 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 29/01/2026 |
19.90
|
64,300 | 20 | 20.10 | 19.80 | 0 | 0 | 0 |
| 28/01/2026 |
20
|
74,000 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
| 27/01/2026 |
20
|
77,900 | 19.80 | 20.10 | 19.80 | 0 | 0 | 0 |
| 26/01/2026 |
19.80
|
73,900 | 19.80 | 20 | 19.70 | 0 | 0 | 0 |
| 23/01/2026 |
19.80
|
86,900 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
| 22/01/2026 |
19.90
|
86,000 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 21/01/2026 |
20
|
134,900 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
| 20/01/2026 |
20.20
|
70,200 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 19/01/2026 |
20.40
|
82,300 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |